1. HOME >
  2. 株価時系列 >
  3. 8341 >
  4. 2013年

8341 (株)七十七銀行 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30505510502509574,0002,545
2013-12-27498501495501430,0002,505
2013-12-26489498487496531,0002,480
2013-12-25491493480485619,0002,425
2013-12-24495495489491665,0002,455
2013-12-20499499492495682,0002,475
2013-12-194985044965001,029,0002,500
2013-12-18487493487492705,0002,460
2013-12-17488489485489862,0002,445
2013-12-16492495486487891,0002,435
2013-12-134854954834881,588,0002,440
2013-12-12490491486490631,0002,450
2013-12-11498499490493487,0002,465
2013-12-10499499492496532,0002,480
2013-12-09497502492496532,0002,480
2013-12-06497497487491798,0002,455
2013-12-055075094964961,022,0002,480
2013-12-04504511500500753,0002,500
2013-12-03511512505508617,0002,540
2013-12-02510511501509648,0002,545
2013-11-29506506497506860,0002,530
2013-11-28510512505509247,0002,545
2013-11-27515515508511468,0002,555
2013-11-26507517503515926,0002,575
2013-11-25510513507513545,0002,565
2013-11-22511511505508562,0002,540
2013-11-21506511503509471,0002,545
2013-11-20508510500506418,0002,530
2013-11-19513514506507484,0002,535
2013-11-18515519511514604,0002,570
2013-11-155065165065141,048,0002,570
2013-11-14500507495503683,0002,515
2013-11-13499507496499865,0002,495
2013-11-124804984804951,197,0002,475
2013-11-11478481474477563,0002,385
2013-11-08472474470470515,0002,350
2013-11-07485485475478454,0002,390
2013-11-06477487476484496,0002,420
2013-11-05485485475477647,0002,385
2013-11-01487490475477433,0002,385
2013-10-31489492484485507,0002,425
2013-10-30488496487492516,0002,460
2013-10-29487487481482792,0002,410
2013-10-28491495485494418,0002,470
2013-10-25507507488488489,0002,440
2013-10-24502508494506463,0002,530
2013-10-235155194785021,278,0002,510
2013-10-22508514505513779,0002,565
2013-10-21500508498508693,0002,540
2013-10-18502503492497710,0002,485
2013-10-17490496486494586,0002,470
2013-10-16490502483486719,0002,430
2013-10-15490496487488554,0002,440
2013-10-11477487477487980,0002,435
2013-10-10467473464472628,0002,360
2013-10-09461468457467485,0002,335
2013-10-08464467460465598,0002,325
2013-10-07475480467469759,0002,345
2013-10-04472480465477754,0002,385
2013-10-034774874754761,005,0002,380
2013-10-02482482471474999,0002,370
2013-10-01481485477481429,0002,405
2013-09-30483486475483700,0002,415
2013-09-27489492486488502,0002,440
2013-09-26480487472487642,0002,435
2013-09-25475484470483624,0002,415
2013-09-24476482468472536,0002,360
2013-09-20483486476477772,0002,385
2013-09-19477482467482560,0002,410
2013-09-18470473464470434,0002,350
2013-09-17472480466467321,0002,335
2013-09-13465476461470761,0002,350
2013-09-12476478468471249,0002,355
2013-09-11486486476478349,0002,390
2013-09-10474483472482511,0002,410
2013-09-09467472462472631,0002,360
2013-09-06458461448451368,0002,255
2013-09-05464464454458424,0002,290
2013-09-04462466457464318,0002,320
2013-09-03460472460470711,0002,350
2013-09-02447455446453339,0002,265
2013-08-30454458444444788,0002,220
2013-08-29456459451453523,0002,265
2013-08-28455458448455530,0002,275
2013-08-27465465460462279,0002,310
2013-08-26476476460467502,0002,335
2013-08-23472479467473605,0002,365
2013-08-22464471460467717,0002,335
2013-08-21470470461464863,0002,320
2013-08-20472487471472871,0002,360
2013-08-19465477464471431,0002,355
2013-08-16471472461467904,0002,335
2013-08-15480485475476617,0002,380
2013-08-14477485473484616,0002,420
2013-08-13477484471475743,0002,375
2013-08-124754804704721,376,0002,360
2013-08-094854854764771,356,0002,385
2013-08-084855004824851,242,0002,425
2013-08-07496496487488906,0002,440
2013-08-06501502487500594,0002,500
2013-08-05501503496501550,0002,505
2013-08-02500507499507916,0002,535
2013-08-014774934774911,297,0002,455
2013-07-314754794694742,405,0002,370
2013-07-304774884774802,157,0002,400
2013-07-294714914634744,682,0002,370
2013-07-264854884684773,039,0002,385
2013-07-255125134964971,225,0002,485
2013-07-24523523510512536,0002,560
2013-07-235125245085211,004,0002,605
2013-07-22512514506513618,0002,565
2013-07-195125165035091,345,0002,545
2013-07-18500510500509857,0002,545
2013-07-17497500486499916,0002,495
2013-07-165035054974981,135,0002,490
2013-07-12498503493498749,0002,490
2013-07-114955044864962,267,0002,480
2013-07-104985054985011,260,0002,505
2013-07-094945004894961,832,0002,480
2013-07-084965054864862,101,0002,430
2013-07-05486494485493619,0002,465
2013-07-04485490479488819,0002,440
2013-07-034814844754841,134,0002,420
2013-07-024804824674781,104,0002,390
2013-07-014704774564771,444,0002,385
2013-06-284444724414712,210,0002,355
2013-06-27433436425436859,0002,180
2013-06-264374394264301,484,0002,150
2013-06-254284384254311,697,0002,155
2013-06-244414424224241,177,0002,120
2013-06-214114384094332,331,0002,165
2013-06-204204324194242,829,0002,120
2013-06-193994253944235,038,0002,115
2013-06-184034043903912,397,0001,955
2013-06-173954083904072,076,0002,035
2013-06-144064073953992,924,0001,995
2013-06-134104103923942,183,0001,970
2013-06-124154214014192,431,0002,095
2013-06-114174204084153,947,0002,075
2013-06-104504584184214,310,0002,105
2013-06-074304504234403,818,0002,200
2013-06-064364544304464,770,0002,230
2013-06-054274574274444,384,0002,220
2013-06-044114263984243,838,0002,120
2013-06-034244264134192,980,0002,095
2013-05-314324384254323,098,0002,160
2013-05-304504524234272,390,0002,135
2013-05-294594704574581,744,0002,290
2013-05-284504584454532,045,0002,265
2013-05-274524704484552,595,0002,275
2013-05-244604734444523,648,0002,260
2013-05-235095144514533,856,0002,265
2013-05-225155175065082,267,0002,540
2013-05-215335335155152,414,0002,575
2013-05-205385445295291,727,0002,645
2013-05-175415425295351,735,0002,675
2013-05-165655685395441,659,0002,720
2013-05-155575665575622,599,0002,810
2013-05-145585605505521,977,0002,760
2013-05-135755755565601,838,0002,800
2013-05-105725795715741,630,0002,870
2013-05-095925925705701,450,0002,850
2013-05-085885935835931,853,0002,965
2013-05-075825925825891,398,0002,945
2013-05-02576581572574632,0002,870
2013-05-01576581568575834,0002,875
2013-04-305765895765791,661,0002,895
2013-04-265935935715752,537,0002,875
2013-04-255795895725881,915,0002,940
2013-04-245625805595802,638,0002,900
2013-04-235555605505531,519,0002,765
2013-04-225465615455602,125,0002,800
2013-04-195385385255361,397,0002,680
2013-04-185505515375371,603,0002,685
2013-04-175495515405491,534,0002,745
2013-04-165315505305401,864,0002,700
2013-04-155485505385411,606,0002,705
2013-04-125645675535542,097,0002,770
2013-04-115835915615672,606,0002,835
2013-04-105715835705831,699,0002,915
2013-04-095825845665722,253,0002,860
2013-04-085495625415622,227,0002,810
2013-04-055375545285333,063,0002,665
2013-04-044895204815191,504,0002,595
2013-04-034945024914991,049,0002,495
2013-04-024785044694992,667,0002,495
2013-04-015035044744751,984,0002,375
2013-03-295085124965081,300,0002,540
2013-03-285175174985072,569,0002,535
2013-03-275145235085161,830,0002,580
2013-03-265205255115162,712,0002,580
2013-03-255325345165161,684,0002,580
2013-03-22531536522522680,0002,610
2013-03-215275375255341,347,0002,670
2013-03-19522526520524817,0002,620
2013-03-185025245015212,707,0002,605
2013-03-154995164995114,680,0002,555
2013-03-144904944834931,420,0002,465
2013-03-135095134904902,457,0002,450
2013-03-125135265065114,290,0002,555
2013-03-114905204895122,727,0002,560
2013-03-084824904754833,290,0002,415
2013-03-074604784604762,760,0002,380
2013-03-064534594504571,028,0002,285
2013-03-054534624414481,942,0002,240
2013-03-044474544454481,607,0002,240
2013-03-014324444324421,152,0002,210
2013-02-284274374274361,528,0002,180
2013-02-274274334244282,045,0002,140
2013-02-264374424284312,061,0002,155
2013-02-254404564404482,463,0002,240
2013-02-224264384194372,408,0002,185
2013-02-214374414284341,193,0002,170
2013-02-204404424344381,318,0002,190
2013-02-194344394314371,109,0002,185
2013-02-184194404184391,841,0002,195
2013-02-154204204064142,774,0002,070
2013-02-144324334214282,941,0002,140
2013-02-134444444324362,160,0002,180
2013-02-124334594334443,094,0002,220
2013-02-084234274184251,868,0002,125
2013-02-074154294154231,614,0002,115
2013-02-064134404064194,097,0002,095
2013-02-054034204034051,869,0002,025
2013-02-044064144034051,249,0002,025
2013-02-013994053974011,681,0002,005
2013-01-313873953823931,231,0001,965
2013-01-303803893783871,465,0001,935
2013-01-293673793673791,219,0001,895
2013-01-28375375370371921,0001,855
2013-01-253693753683741,448,0001,870
2013-01-243633683603681,454,0001,840
2013-01-233603663583631,538,0001,815
2013-01-223593673513593,766,0001,795
2013-01-213593653593611,526,0001,805
2013-01-183623643603631,297,0001,815
2013-01-173663703583621,350,0001,810
2013-01-163683683613641,000,0001,820
2013-01-15364370364367973,0001,835
2013-01-113603633573631,070,0001,815
2013-01-10350359349355858,0001,775
2013-01-09342351341349704,0001,745
2013-01-08349354343346830,0001,730
2013-01-07361363350351828,0001,755
2013-01-043543583463561,274,0001,780

分割・併合履歴 ： [2017-09-27]1株→0.2株 [1988-07-27]1株→1.094株 [1985-03-27]1株→1.05株 [1984-07-27]1株→1.22株