1. HOME >
  2. 株価時系列 >
  3. 8341 >
  4. 2016年

8341 (株)七十七銀行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-305675695585641,458,0002,820
2016-12-295725775655701,760,0002,850
2016-12-285805855765791,073,0002,895
2016-12-275755885755801,676,0002,900
2016-12-265925935715741,444,0002,870
2016-12-225925925785861,962,0002,930
2016-12-216026065915961,864,0002,980
2016-12-206086095976021,470,0003,010
2016-12-196096156036081,083,0003,040
2016-12-166116206086141,913,0003,070
2016-12-156006105956031,869,0003,015
2016-12-14603603592599981,0002,995
2016-12-135986055916041,176,0003,020
2016-12-126156185966061,707,0003,030
2016-12-096006096006091,727,0003,045
2016-12-085895965835941,335,0002,970
2016-12-075765835755821,215,0002,910
2016-12-065705765665691,106,0002,845
2016-12-055575615545601,429,0002,800
2016-12-025505665505621,887,0002,810
2016-12-015475595435521,801,0002,760
2016-11-305415435375391,708,0002,695
2016-11-295305395285391,530,0002,695
2016-11-285215375205362,081,0002,680
2016-11-255315365185292,554,0002,645
2016-11-245505525345372,145,0002,685
2016-11-225455495425471,439,0002,735
2016-11-215395495365481,274,0002,740
2016-11-185475475335382,297,0002,690
2016-11-175305415285392,044,0002,695
2016-11-165335475255402,446,0002,700
2016-11-155335425215272,134,0002,635
2016-11-145025314965292,456,0002,645
2016-11-114895034784841,154,0002,420
2016-11-104794824674811,256,0002,405
2016-11-094674724324391,350,0002,195
2016-11-08461468460464611,0002,320
2016-11-07465473464465741,0002,325
2016-11-04455459448457619,0002,285
2016-11-02465467456458995,0002,290
2016-11-01473476467472556,0002,360
2016-10-31474477465475878,0002,375
2016-10-284694794684771,107,0002,385
2016-10-27461464457461487,0002,305
2016-10-26460461452461640,0002,305
2016-10-25454462454460754,0002,300
2016-10-24456456450453728,0002,265
2016-10-21451460448456993,0002,280
2016-10-20442449439449896,0002,245
2016-10-194414484404441,346,0002,220
2016-10-184284404264391,510,0002,195
2016-10-17429434425427907,0002,135
2016-10-144234284194261,011,0002,130
2016-10-134284354234271,214,0002,135
2016-10-12424434422429951,0002,145
2016-10-114274404274321,032,0002,160
2016-10-074314344274321,084,0002,160
2016-10-064304384264311,470,0002,155
2016-10-054204304174251,008,0002,125
2016-10-044184254174201,156,0002,100
2016-10-034194204114151,766,0002,075
2016-09-304084144024111,932,0002,055
2016-09-294194264154211,294,0002,105
2016-09-284204224054111,198,0002,055
2016-09-274204254064241,346,0002,120
2016-09-26441443427428843,0002,140
2016-09-23443446436440934,0002,200
2016-09-214164514064491,590,0002,245
2016-09-204204264164171,353,0002,085
2016-09-164044264024203,138,0002,100
2016-09-154034043913971,899,0001,985
2016-09-144044104004071,638,0002,035
2016-09-134214214084131,004,0002,065
2016-09-12425428413419704,0002,095
2016-09-09425431423428854,0002,140
2016-09-08425432420426997,0002,130
2016-09-07426428417425765,0002,125
2016-09-06433438427433786,0002,165
2016-09-05443445431432977,0002,160
2016-09-02428434420433774,0002,165
2016-09-014324374284331,141,0002,165
2016-08-314304334264311,046,0002,155
2016-08-304104244094231,294,0002,115
2016-08-294044124024071,051,0002,035
2016-08-263994023963971,241,0001,985
2016-08-254004013934001,442,0002,000
2016-08-243934033913991,794,0001,995
2016-08-233923943863881,248,0001,940
2016-08-22390393385391779,0001,955
2016-08-19388391385388625,0001,940
2016-08-183914003863871,056,0001,935
2016-08-173793943783931,431,0001,965
2016-08-163863923823821,433,0001,910
2016-08-15383388379382777,0001,910
2016-08-123943943813861,439,0001,930
2016-08-103853883783881,588,0001,940
2016-08-093863923853881,300,0001,940
2016-08-083753893753862,030,0001,930
2016-08-053743793663721,616,0001,860
2016-08-043653753613711,645,0001,855
2016-08-033743743613632,443,0001,815
2016-08-023973993813812,702,0001,905
2016-08-013974123874083,248,0002,040
2016-07-293714053683973,422,0001,985
2016-07-283753753683691,498,0001,845
2016-07-273753803703771,642,0001,885
2016-07-263753773693721,545,0001,860
2016-07-253733793713731,737,0001,865
2016-07-223723763683711,161,0001,855
2016-07-213823853753782,300,0001,890
2016-07-203703733633722,293,0001,860
2016-07-193843843693722,033,0001,860
2016-07-153723863713783,133,0001,890
2016-07-143663683603662,113,0001,830
2016-07-133613703593662,734,0001,830
2016-07-123483573483532,703,0001,765
2016-07-113253433243392,146,0001,695
2016-07-083313333203212,444,0001,605
2016-07-073333383303331,327,0001,665
2016-07-063403413313341,876,0001,670
2016-07-053503503423451,041,0001,725
2016-07-043533553483511,632,0001,755
2016-07-013583613523541,581,0001,770
2016-06-303683683543562,262,0001,780
2016-06-293653683593651,397,0001,825
2016-06-283573703493621,529,0001,810
2016-06-273663693563611,232,0001,805
2016-06-243813883563614,058,0001,805
2016-06-233693783663771,745,0001,885
2016-06-223673703643671,994,0001,835
2016-06-213573693533671,542,0001,835
2016-06-203573623563611,495,0001,805
2016-06-173503553503512,678,0001,755
2016-06-163533553443462,028,0001,730
2016-06-153483553453511,319,0001,755
2016-06-143513523453481,323,0001,740
2016-06-133593593513511,341,0001,755
2016-06-103703703613641,661,0001,820
2016-06-093733773703711,282,0001,855
2016-06-083783793693771,441,0001,885
2016-06-073713773713761,113,0001,880
2016-06-063743743673711,492,0001,855
2016-06-033783813763791,036,0001,895
2016-06-023883893783781,444,0001,890
2016-06-013893933863891,356,0001,945
2016-05-313883913853911,805,0001,955
2016-05-30384387382386963,0001,930
2016-05-273803853793831,068,0001,915
2016-05-263833883813821,547,0001,910
2016-05-253833843753781,751,0001,890
2016-05-243813833773771,270,0001,885
2016-05-233803843723822,030,0001,910
2016-05-203823873793831,555,0001,915
2016-05-193813893803832,212,0001,915
2016-05-183733863713792,438,0001,895
2016-05-173793833693722,726,0001,860
2016-05-163703793703772,377,0001,885
2016-05-133823843733731,621,0001,865
2016-05-123793853773831,562,0001,915
2016-05-113833883813821,975,0001,910
2016-05-103753823683801,410,0001,900
2016-05-093723763713731,858,0001,865
2016-05-063763803663701,579,0001,850
2016-05-023743803693721,668,0001,860
2016-04-284194213883892,621,0001,945
2016-04-274114204094162,269,0002,080
2016-04-264214224034104,550,0002,050
2016-04-254264314194281,742,0002,140
2016-04-224004233994223,985,0002,110
2016-04-214054063994051,421,0002,025
2016-04-204044073963981,332,0001,990
2016-04-193974043944011,611,0002,005
2016-04-183833893823841,330,0001,920
2016-04-153984043933961,276,0001,980
2016-04-143984063974042,198,0002,020
2016-04-133863953823931,330,0001,965
2016-04-123613833613811,851,0001,905
2016-04-113663663573611,200,0001,805
2016-04-083583743523691,836,0001,845
2016-04-073643693593641,158,0001,820
2016-04-063643673603641,362,0001,820
2016-04-053803813653661,489,0001,830
2016-04-043823923793841,452,0001,920
2016-04-014004003823831,960,0001,915
2016-03-313954033943982,410,0001,990
2016-03-304044053923931,368,0001,965
2016-03-294024104014061,740,0002,030
2016-03-283984063984062,017,0002,030
2016-03-253903993873961,269,0001,980
2016-03-243994013883901,972,0001,950
2016-03-23405409400402909,0002,010
2016-03-224064123984041,501,0002,020
2016-03-184034103954061,921,0002,030
2016-03-174084154024051,384,0002,025
2016-03-164214224064081,463,0002,040
2016-03-154244294204252,008,0002,125
2016-03-144134264134252,755,0002,125
2016-03-114024124014111,939,0002,055
2016-03-103994083974061,524,0002,030
2016-03-094084083933972,541,0001,985
2016-03-084284324124161,876,0002,080
2016-03-074264364264301,395,0002,150
2016-03-044274344184242,741,0002,120
2016-03-034124354124302,320,0002,150
2016-03-024144154074111,649,0002,055
2016-03-014004053934011,324,0002,005
2016-02-294054124004001,323,0002,000
2016-02-264104133984001,321,0002,000
2016-02-254074164054091,290,0002,045
2016-02-243954133954051,274,0002,025
2016-02-234074123994021,649,0002,010
2016-02-224054114004021,421,0002,010
2016-02-194234264064082,540,0002,040
2016-02-184234334194272,288,0002,135
2016-02-174104214054111,802,0002,055
2016-02-163994183914112,585,0002,055
2016-02-154104103954053,187,0002,025
2016-02-123803963753764,169,0001,880
2016-02-104164193873923,178,0001,960
2016-02-094234234104162,466,0002,080
2016-02-084314504304432,273,0002,215
2016-02-054334454294352,751,0002,175
2016-02-044454514374403,356,0002,200
2016-02-034644674434463,297,0002,230
2016-02-024834904654703,250,0002,350
2016-02-014985194824883,324,0002,440
2016-01-295715845175531,707,0002,765
2016-01-28570574562565699,0002,825
2016-01-275455745455701,639,0002,850
2016-01-265415435255351,099,0002,675
2016-01-255565565425511,110,0002,755
2016-01-225405535305521,164,0002,760
2016-01-21549554527527761,0002,635
2016-01-20568568549549790,0002,745
2016-01-19569581564571858,0002,855
2016-01-18571574561572637,0002,860
2016-01-15593594578584705,0002,920
2016-01-14583586571584623,0002,920
2016-01-13584597582594639,0002,970
2016-01-12590596577577750,0002,885
2016-01-08605611596600834,0003,000
2016-01-076266316106111,020,0003,055
2016-01-06646647623627922,0003,135
2016-01-05635654635648858,0003,240
2016-01-04645654634640763,0003,200

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