8341 (株)七十七銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 655 | 661 | 653 | 655 | 683,000 | 3,275 |
| 2015-12-29 | 633 | 653 | 630 | 652 | 570,000 | 3,260 |
| 2015-12-28 | 621 | 638 | 621 | 637 | 447,000 | 3,185 |
| 2015-12-25 | 636 | 636 | 618 | 621 | 512,000 | 3,105 |
| 2015-12-24 | 641 | 644 | 631 | 632 | 502,000 | 3,160 |
| 2015-12-22 | 634 | 637 | 625 | 633 | 640,000 | 3,165 |
| 2015-12-21 | 627 | 638 | 620 | 632 | 990,000 | 3,160 |
| 2015-12-18 | 650 | 665 | 636 | 637 | 1,960,000 | 3,185 |
| 2015-12-17 | 650 | 657 | 643 | 654 | 1,481,000 | 3,270 |
| 2015-12-16 | 616 | 636 | 616 | 633 | 1,227,000 | 3,165 |
| 2015-12-15 | 628 | 630 | 610 | 613 | 1,169,000 | 3,065 |
| 2015-12-14 | 609 | 621 | 608 | 621 | 1,269,000 | 3,105 |
| 2015-12-11 | 629 | 632 | 621 | 623 | 1,524,000 | 3,115 |
| 2015-12-10 | 617 | 627 | 614 | 622 | 1,749,000 | 3,110 |
| 2015-12-09 | 614 | 621 | 609 | 618 | 1,023,000 | 3,090 |
| 2015-12-08 | 624 | 627 | 614 | 615 | 844,000 | 3,075 |
| 2015-12-07 | 625 | 634 | 624 | 624 | 595,000 | 3,120 |
| 2015-12-04 | 622 | 627 | 617 | 622 | 1,222,000 | 3,110 |
| 2015-12-03 | 630 | 640 | 623 | 636 | 1,431,000 | 3,180 |
| 2015-12-02 | 632 | 637 | 627 | 630 | 1,640,000 | 3,150 |
| 2015-12-01 | 628 | 636 | 624 | 629 | 964,000 | 3,145 |
| 2015-11-30 | 642 | 642 | 625 | 629 | 1,002,000 | 3,145 |
| 2015-11-27 | 655 | 655 | 640 | 645 | 720,000 | 3,225 |
| 2015-11-26 | 653 | 657 | 650 | 651 | 598,000 | 3,255 |
| 2015-11-25 | 672 | 672 | 649 | 652 | 1,239,000 | 3,260 |
| 2015-11-24 | 668 | 673 | 665 | 671 | 728,000 | 3,355 |
| 2015-11-20 | 672 | 675 | 667 | 673 | 802,000 | 3,365 |
| 2015-11-19 | 668 | 674 | 666 | 672 | 764,000 | 3,360 |
| 2015-11-18 | 670 | 670 | 659 | 664 | 818,000 | 3,320 |
| 2015-11-17 | 671 | 671 | 661 | 664 | 794,000 | 3,320 |
| 2015-11-16 | 650 | 670 | 648 | 664 | 1,225,000 | 3,320 |
| 2015-11-13 | 659 | 662 | 653 | 657 | 452,000 | 3,285 |
| 2015-11-12 | 674 | 676 | 665 | 668 | 640,000 | 3,340 |
| 2015-11-11 | 660 | 673 | 659 | 669 | 705,000 | 3,345 |
| 2015-11-10 | 651 | 668 | 650 | 663 | 921,000 | 3,315 |
| 2015-11-09 | 661 | 671 | 652 | 656 | 1,071,000 | 3,280 |
| 2015-11-06 | 651 | 660 | 646 | 657 | 724,000 | 3,285 |
| 2015-11-05 | 640 | 650 | 638 | 647 | 945,000 | 3,235 |
| 2015-11-04 | 659 | 660 | 638 | 638 | 995,000 | 3,190 |
| 2015-11-02 | 657 | 658 | 646 | 646 | 851,000 | 3,230 |
| 2015-10-30 | 659 | 681 | 657 | 672 | 1,362,000 | 3,360 |
| 2015-10-29 | 658 | 663 | 652 | 662 | 2,403,000 | 3,310 |
| 2015-10-28 | 661 | 665 | 653 | 656 | 905,000 | 3,280 |
| 2015-10-27 | 678 | 684 | 659 | 662 | 852,000 | 3,310 |
| 2015-10-26 | 680 | 692 | 678 | 679 | 771,000 | 3,395 |
| 2015-10-23 | 673 | 677 | 667 | 673 | 664,000 | 3,365 |
| 2015-10-22 | 667 | 677 | 662 | 663 | 620,000 | 3,315 |
| 2015-10-21 | 651 | 667 | 647 | 667 | 732,000 | 3,335 |
| 2015-10-20 | 658 | 662 | 652 | 658 | 763,000 | 3,290 |
| 2015-10-19 | 663 | 663 | 646 | 651 | 862,000 | 3,255 |
| 2015-10-16 | 656 | 664 | 651 | 657 | 741,000 | 3,285 |
| 2015-10-15 | 630 | 657 | 630 | 651 | 998,000 | 3,255 |
| 2015-10-14 | 644 | 644 | 631 | 635 | 1,138,000 | 3,175 |
| 2015-10-13 | 660 | 664 | 646 | 648 | 1,279,000 | 3,240 |
| 2015-10-09 | 674 | 674 | 656 | 667 | 1,145,000 | 3,335 |
| 2015-10-08 | 678 | 684 | 666 | 667 | 1,284,000 | 3,335 |
| 2015-10-07 | 674 | 685 | 673 | 685 | 1,158,000 | 3,425 |
| 2015-10-06 | 672 | 681 | 663 | 666 | 2,027,000 | 3,330 |
| 2015-10-05 | 680 | 680 | 667 | 669 | 936,000 | 3,345 |
| 2015-10-02 | 683 | 689 | 673 | 677 | 821,000 | 3,385 |
| 2015-10-01 | 683 | 697 | 667 | 689 | 917,000 | 3,445 |
| 2015-09-30 | 662 | 685 | 660 | 677 | 1,064,000 | 3,385 |
| 2015-09-29 | 667 | 667 | 651 | 656 | 1,263,000 | 3,280 |
| 2015-09-28 | 673 | 691 | 670 | 683 | 713,000 | 3,415 |
| 2015-09-25 | 661 | 686 | 658 | 678 | 1,192,000 | 3,390 |
| 2015-09-24 | 659 | 676 | 658 | 660 | 1,012,000 | 3,300 |
| 2015-09-18 | 686 | 686 | 666 | 669 | 1,155,000 | 3,345 |
| 2015-09-17 | 694 | 697 | 680 | 690 | 682,000 | 3,450 |
| 2015-09-16 | 692 | 695 | 684 | 693 | 620,000 | 3,465 |
| 2015-09-15 | 699 | 709 | 687 | 687 | 604,000 | 3,435 |
| 2015-09-14 | 694 | 699 | 686 | 693 | 711,000 | 3,465 |
| 2015-09-11 | 673 | 697 | 673 | 694 | 1,116,000 | 3,470 |
| 2015-09-10 | 678 | 685 | 669 | 683 | 811,000 | 3,415 |
| 2015-09-09 | 678 | 700 | 678 | 700 | 750,000 | 3,500 |
| 2015-09-08 | 670 | 678 | 660 | 661 | 602,000 | 3,305 |
| 2015-09-07 | 660 | 676 | 650 | 671 | 858,000 | 3,355 |
| 2015-09-04 | 686 | 688 | 661 | 669 | 1,050,000 | 3,345 |
| 2015-09-03 | 692 | 700 | 675 | 676 | 650,000 | 3,380 |
| 2015-09-02 | 682 | 709 | 678 | 685 | 1,224,000 | 3,425 |
| 2015-09-01 | 710 | 716 | 697 | 697 | 1,094,000 | 3,485 |
| 2015-08-31 | 723 | 723 | 701 | 719 | 993,000 | 3,595 |
| 2015-08-28 | 720 | 733 | 709 | 724 | 1,171,000 | 3,620 |
| 2015-08-27 | 696 | 709 | 689 | 697 | 2,035,000 | 3,485 |
| 2015-08-26 | 659 | 679 | 652 | 677 | 1,423,000 | 3,385 |
| 2015-08-25 | 661 | 691 | 658 | 659 | 2,055,000 | 3,295 |
| 2015-08-24 | 720 | 726 | 687 | 689 | 1,695,000 | 3,445 |
| 2015-08-21 | 770 | 777 | 748 | 748 | 1,171,000 | 3,740 |
| 2015-08-20 | 802 | 804 | 783 | 785 | 1,232,000 | 3,925 |
| 2015-08-19 | 817 | 820 | 809 | 809 | 877,000 | 4,045 |
| 2015-08-18 | 818 | 823 | 815 | 817 | 766,000 | 4,085 |
| 2015-08-17 | 817 | 824 | 805 | 813 | 928,000 | 4,065 |
| 2015-08-14 | 816 | 818 | 807 | 812 | 743,000 | 4,060 |
| 2015-08-13 | 812 | 817 | 800 | 813 | 1,106,000 | 4,065 |
| 2015-08-12 | 818 | 827 | 811 | 818 | 701,000 | 4,090 |
| 2015-08-11 | 833 | 833 | 810 | 822 | 881,000 | 4,110 |
| 2015-08-10 | 825 | 827 | 810 | 825 | 820,000 | 4,125 |
| 2015-08-07 | 822 | 825 | 814 | 824 | 886,000 | 4,120 |
| 2015-08-06 | 825 | 841 | 822 | 826 | 1,113,000 | 4,130 |
| 2015-08-05 | 815 | 828 | 809 | 821 | 981,000 | 4,105 |
| 2015-08-04 | 815 | 823 | 805 | 816 | 1,102,000 | 4,080 |
| 2015-08-03 | 795 | 814 | 795 | 814 | 937,000 | 4,070 |
| 2015-07-31 | 787 | 807 | 784 | 807 | 2,249,000 | 4,035 |
| 2015-07-30 | 765 | 776 | 762 | 775 | 740,000 | 3,875 |
| 2015-07-29 | 761 | 768 | 757 | 765 | 456,000 | 3,825 |
| 2015-07-28 | 754 | 766 | 747 | 760 | 734,000 | 3,800 |
| 2015-07-27 | 766 | 769 | 758 | 762 | 552,000 | 3,810 |
| 2015-07-24 | 789 | 789 | 768 | 773 | 807,000 | 3,865 |
| 2015-07-23 | 786 | 792 | 784 | 789 | 591,000 | 3,945 |
| 2015-07-22 | 786 | 790 | 782 | 784 | 612,000 | 3,920 |
| 2015-07-21 | 798 | 798 | 787 | 796 | 621,000 | 3,980 |
| 2015-07-17 | 787 | 791 | 774 | 790 | 806,000 | 3,950 |
| 2015-07-16 | 780 | 789 | 780 | 786 | 1,136,000 | 3,930 |
| 2015-07-15 | 765 | 777 | 760 | 776 | 1,209,000 | 3,880 |
| 2015-07-14 | 755 | 762 | 745 | 759 | 1,234,000 | 3,795 |
| 2015-07-13 | 733 | 748 | 733 | 746 | 841,000 | 3,730 |
| 2015-07-10 | 722 | 739 | 718 | 727 | 1,581,000 | 3,635 |
| 2015-07-09 | 716 | 721 | 698 | 714 | 1,303,000 | 3,570 |
| 2015-07-08 | 753 | 753 | 726 | 726 | 1,761,000 | 3,630 |
| 2015-07-07 | 748 | 760 | 747 | 760 | 1,182,000 | 3,800 |
| 2015-07-06 | 743 | 749 | 734 | 736 | 726,000 | 3,680 |
| 2015-07-03 | 753 | 760 | 748 | 756 | 582,000 | 3,780 |
| 2015-07-02 | 753 | 755 | 747 | 753 | 748,000 | 3,765 |
| 2015-07-01 | 746 | 753 | 741 | 748 | 660,000 | 3,740 |
| 2015-06-30 | 745 | 749 | 732 | 747 | 1,345,000 | 3,735 |
| 2015-06-29 | 742 | 754 | 740 | 744 | 962,000 | 3,720 |
| 2015-06-26 | 759 | 766 | 746 | 766 | 1,278,000 | 3,830 |
| 2015-06-25 | 773 | 775 | 764 | 766 | 941,000 | 3,830 |
| 2015-06-24 | 782 | 790 | 777 | 782 | 1,001,000 | 3,910 |
| 2015-06-23 | 776 | 783 | 769 | 777 | 1,088,000 | 3,885 |
| 2015-06-22 | 749 | 767 | 749 | 767 | 1,064,000 | 3,835 |
| 2015-06-19 | 746 | 750 | 742 | 747 | 1,189,000 | 3,735 |
| 2015-06-18 | 743 | 744 | 732 | 737 | 1,309,000 | 3,685 |
| 2015-06-17 | 752 | 759 | 745 | 748 | 1,325,000 | 3,740 |
| 2015-06-16 | 763 | 763 | 744 | 746 | 1,631,000 | 3,730 |
| 2015-06-15 | 753 | 767 | 748 | 764 | 2,243,000 | 3,820 |
| 2015-06-12 | 755 | 760 | 747 | 753 | 2,471,000 | 3,765 |
| 2015-06-11 | 732 | 750 | 731 | 745 | 2,607,000 | 3,725 |
| 2015-06-10 | 726 | 734 | 720 | 722 | 1,843,000 | 3,610 |
| 2015-06-09 | 724 | 728 | 714 | 715 | 1,724,000 | 3,575 |
| 2015-06-08 | 720 | 737 | 720 | 727 | 2,377,000 | 3,635 |
| 2015-06-05 | 704 | 714 | 703 | 712 | 1,966,000 | 3,560 |
| 2015-06-04 | 700 | 711 | 697 | 707 | 2,344,000 | 3,535 |
| 2015-06-03 | 700 | 705 | 694 | 696 | 998,000 | 3,480 |
| 2015-06-02 | 708 | 708 | 697 | 700 | 1,472,000 | 3,500 |
| 2015-06-01 | 696 | 705 | 694 | 705 | 771,000 | 3,525 |
| 2015-05-29 | 704 | 706 | 696 | 696 | 1,329,000 | 3,480 |
| 2015-05-28 | 695 | 704 | 693 | 704 | 1,703,000 | 3,520 |
| 2015-05-27 | 687 | 692 | 678 | 691 | 1,561,000 | 3,455 |
| 2015-05-26 | 689 | 693 | 684 | 690 | 1,287,000 | 3,450 |
| 2015-05-25 | 689 | 691 | 682 | 686 | 1,008,000 | 3,430 |
| 2015-05-22 | 684 | 686 | 677 | 682 | 939,000 | 3,410 |
| 2015-05-21 | 679 | 683 | 670 | 678 | 1,436,000 | 3,390 |
| 2015-05-20 | 688 | 689 | 674 | 676 | 1,358,000 | 3,380 |
| 2015-05-19 | 673 | 686 | 668 | 680 | 1,604,000 | 3,400 |
| 2015-05-18 | 687 | 695 | 658 | 675 | 2,416,000 | 3,375 |
| 2015-05-15 | 670 | 677 | 656 | 670 | 1,341,000 | 3,350 |
| 2015-05-14 | 679 | 681 | 663 | 666 | 1,157,000 | 3,330 |
| 2015-05-13 | 695 | 700 | 680 | 684 | 1,283,000 | 3,420 |
| 2015-05-12 | 693 | 702 | 689 | 699 | 1,126,000 | 3,495 |
| 2015-05-11 | 707 | 709 | 688 | 690 | 1,236,000 | 3,450 |
| 2015-05-08 | 690 | 702 | 690 | 698 | 1,305,000 | 3,490 |
| 2015-05-07 | 692 | 706 | 686 | 689 | 1,187,000 | 3,445 |
| 2015-05-01 | 690 | 702 | 678 | 687 | 1,252,000 | 3,435 |
| 2015-04-30 | 705 | 711 | 689 | 693 | 1,556,000 | 3,465 |
| 2015-04-28 | 709 | 712 | 705 | 710 | 739,000 | 3,550 |
| 2015-04-27 | 714 | 722 | 699 | 707 | 1,237,000 | 3,535 |
| 2015-04-24 | 700 | 713 | 696 | 710 | 1,297,000 | 3,550 |
| 2015-04-23 | 712 | 716 | 697 | 704 | 1,080,000 | 3,520 |
| 2015-04-22 | 699 | 716 | 693 | 710 | 1,222,000 | 3,550 |
| 2015-04-21 | 694 | 705 | 686 | 691 | 1,493,000 | 3,455 |
| 2015-04-20 | 691 | 708 | 687 | 693 | 1,009,000 | 3,465 |
| 2015-04-17 | 699 | 714 | 692 | 701 | 1,217,000 | 3,505 |
| 2015-04-16 | 672 | 705 | 670 | 702 | 1,165,000 | 3,510 |
| 2015-04-15 | 673 | 680 | 669 | 670 | 477,000 | 3,350 |
| 2015-04-14 | 675 | 685 | 674 | 680 | 644,000 | 3,400 |
| 2015-04-13 | 684 | 684 | 673 | 676 | 414,000 | 3,380 |
| 2015-04-10 | 695 | 695 | 680 | 684 | 713,000 | 3,420 |
| 2015-04-09 | 697 | 699 | 688 | 694 | 616,000 | 3,470 |
| 2015-04-08 | 690 | 700 | 684 | 693 | 1,051,000 | 3,465 |
| 2015-04-07 | 678 | 689 | 678 | 685 | 635,000 | 3,425 |
| 2015-04-06 | 680 | 681 | 673 | 678 | 429,000 | 3,390 |
| 2015-04-03 | 694 | 695 | 671 | 682 | 736,000 | 3,410 |
| 2015-04-02 | 679 | 704 | 676 | 695 | 1,023,000 | 3,475 |
| 2015-04-01 | 675 | 686 | 666 | 677 | 1,138,000 | 3,385 |
| 2015-03-31 | 710 | 711 | 680 | 680 | 1,038,000 | 3,400 |
| 2015-03-30 | 695 | 707 | 687 | 704 | 1,051,000 | 3,520 |
| 2015-03-27 | 687 | 706 | 683 | 689 | 1,196,000 | 3,445 |
| 2015-03-26 | 709 | 709 | 686 | 692 | 1,174,000 | 3,460 |
| 2015-03-25 | 698 | 711 | 698 | 709 | 875,000 | 3,545 |
| 2015-03-24 | 696 | 701 | 687 | 699 | 1,048,000 | 3,495 |
| 2015-03-23 | 704 | 705 | 682 | 703 | 1,364,000 | 3,515 |
| 2015-03-20 | 709 | 710 | 693 | 708 | 1,340,000 | 3,540 |
| 2015-03-19 | 723 | 726 | 708 | 712 | 970,000 | 3,560 |
| 2015-03-18 | 724 | 729 | 719 | 729 | 697,000 | 3,645 |
| 2015-03-17 | 724 | 728 | 718 | 723 | 555,000 | 3,615 |
| 2015-03-16 | 718 | 735 | 717 | 727 | 990,000 | 3,635 |
| 2015-03-13 | 717 | 725 | 712 | 718 | 1,683,000 | 3,590 |
| 2015-03-12 | 714 | 724 | 711 | 715 | 876,000 | 3,575 |
| 2015-03-11 | 706 | 712 | 704 | 709 | 637,000 | 3,545 |
| 2015-03-10 | 711 | 713 | 701 | 706 | 903,000 | 3,530 |
| 2015-03-09 | 716 | 717 | 706 | 708 | 601,000 | 3,540 |
| 2015-03-06 | 710 | 719 | 709 | 718 | 497,000 | 3,590 |
| 2015-03-05 | 707 | 714 | 704 | 712 | 624,000 | 3,560 |
| 2015-03-04 | 718 | 718 | 700 | 707 | 942,000 | 3,535 |
| 2015-03-03 | 718 | 724 | 707 | 722 | 1,142,000 | 3,610 |
| 2015-03-02 | 725 | 729 | 718 | 723 | 1,039,000 | 3,615 |
| 2015-02-27 | 726 | 741 | 724 | 728 | 1,121,000 | 3,640 |
| 2015-02-26 | 720 | 728 | 715 | 727 | 1,073,000 | 3,635 |
| 2015-02-25 | 726 | 727 | 715 | 722 | 790,000 | 3,610 |
| 2015-02-24 | 726 | 731 | 718 | 721 | 802,000 | 3,605 |
| 2015-02-23 | 734 | 738 | 716 | 727 | 946,000 | 3,635 |
| 2015-02-20 | 736 | 736 | 719 | 735 | 824,000 | 3,675 |
| 2015-02-19 | 719 | 739 | 716 | 736 | 1,338,000 | 3,680 |
| 2015-02-18 | 702 | 722 | 702 | 718 | 1,498,000 | 3,590 |
| 2015-02-17 | 688 | 701 | 683 | 692 | 1,001,000 | 3,460 |
| 2015-02-16 | 668 | 694 | 666 | 690 | 1,417,000 | 3,450 |
| 2015-02-13 | 665 | 667 | 657 | 662 | 839,000 | 3,310 |
| 2015-02-12 | 663 | 674 | 657 | 665 | 1,685,000 | 3,325 |
| 2015-02-10 | 656 | 661 | 648 | 653 | 586,000 | 3,265 |
| 2015-02-09 | 665 | 668 | 656 | 658 | 1,007,000 | 3,290 |
| 2015-02-06 | 660 | 665 | 655 | 657 | 537,000 | 3,285 |
| 2015-02-05 | 656 | 667 | 646 | 656 | 974,000 | 3,280 |
| 2015-02-04 | 650 | 667 | 650 | 654 | 794,000 | 3,270 |
| 2015-02-03 | 657 | 660 | 640 | 643 | 880,000 | 3,215 |
| 2015-02-02 | 649 | 655 | 647 | 651 | 466,000 | 3,255 |
| 2015-01-30 | 653 | 666 | 653 | 655 | 926,000 | 3,275 |
| 2015-01-29 | 649 | 660 | 647 | 654 | 782,000 | 3,270 |
| 2015-01-28 | 647 | 657 | 645 | 654 | 1,128,000 | 3,270 |
| 2015-01-27 | 638 | 654 | 638 | 653 | 1,468,000 | 3,265 |
| 2015-01-26 | 611 | 630 | 611 | 628 | 1,034,000 | 3,140 |
| 2015-01-23 | 618 | 623 | 615 | 621 | 709,000 | 3,105 |
| 2015-01-22 | 613 | 614 | 601 | 609 | 1,032,000 | 3,045 |
| 2015-01-21 | 630 | 633 | 614 | 614 | 865,000 | 3,070 |
| 2015-01-20 | 620 | 635 | 619 | 635 | 582,000 | 3,175 |
| 2015-01-19 | 623 | 623 | 611 | 616 | 855,000 | 3,080 |
| 2015-01-16 | 645 | 648 | 610 | 621 | 2,023,000 | 3,105 |
| 2015-01-15 | 608 | 638 | 608 | 635 | 1,392,000 | 3,175 |
| 2015-01-14 | 613 | 619 | 607 | 608 | 1,081,000 | 3,040 |
| 2015-01-13 | 623 | 624 | 609 | 619 | 804,000 | 3,095 |
| 2015-01-09 | 616 | 631 | 616 | 630 | 1,198,000 | 3,150 |
| 2015-01-08 | 615 | 618 | 611 | 614 | 612,000 | 3,070 |
| 2015-01-07 | 607 | 615 | 604 | 610 | 858,000 | 3,050 |
| 2015-01-06 | 618 | 621 | 611 | 614 | 842,000 | 3,070 |
| 2015-01-05 | 634 | 634 | 621 | 630 | 806,000 | 3,150 |
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
