8341 (株)七十七銀行の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,802	2,863	2,790	2,846	209,900	2,846
2017-12-28	2,790	2,828	2,778	2,803	143,900	2,803
2017-12-27	2,839	2,853	2,816	2,824	93,600	2,824
2017-12-26	2,813	2,829	2,800	2,812	91,700	2,812
2017-12-25	2,818	2,849	2,788	2,796	98,300	2,796
2017-12-22	2,837	2,866	2,816	2,822	159,800	2,822
2017-12-21	2,861	2,862	2,825	2,830	148,100	2,830
2017-12-20	2,812	2,884	2,808	2,862	197,000	2,862
2017-12-19	2,822	2,834	2,803	2,820	116,800	2,820
2017-12-18	2,784	2,827	2,784	2,814	211,200	2,814
2017-12-15	2,791	2,791	2,743	2,756	176,800	2,756
2017-12-14	2,790	2,824	2,762	2,792	216,900	2,792
2017-12-13	2,823	2,870	2,803	2,847	273,400	2,847
2017-12-12	2,750	2,805	2,748	2,794	180,800	2,794
2017-12-11	2,703	2,740	2,697	2,740	137,100	2,740
2017-12-08	2,615	2,695	2,615	2,687	278,300	2,687
2017-12-07	2,654	2,663	2,622	2,628	263,600	2,628
2017-12-06	2,721	2,726	2,644	2,664	290,900	2,664
2017-12-05	2,630	2,740	2,623	2,733	362,400	2,733
2017-12-04	2,664	2,671	2,635	2,636	214,100	2,636
2017-12-01	2,650	2,665	2,626	2,648	245,800	2,648
2017-11-30	2,621	2,670	2,621	2,648	394,500	2,648
2017-11-29	2,584	2,603	2,572	2,583	155,700	2,583
2017-11-28	2,557	2,568	2,540	2,547	153,500	2,547
2017-11-27	2,591	2,600	2,562	2,573	124,800	2,573
2017-11-24	2,561	2,587	2,547	2,584	195,700	2,584
2017-11-22	2,594	2,606	2,577	2,598	210,700	2,598
2017-11-21	2,610	2,619	2,583	2,606	195,300	2,606
2017-11-20	2,593	2,626	2,593	2,616	226,100	2,616
2017-11-17	2,626	2,629	2,581	2,599	288,300	2,599
2017-11-16	2,600	2,645	2,570	2,626	259,200	2,626
2017-11-15	2,685	2,688	2,617	2,648	179,000	2,648
2017-11-13	2,761	2,770	2,718	2,744	198,600	2,744
2017-11-10	2,810	2,835	2,790	2,801	167,800	2,801
2017-11-09	2,873	2,882	2,818	2,854	256,100	2,854
2017-11-08	2,838	2,847	2,816	2,840	183,300	2,840
2017-11-07	2,806	2,869	2,800	2,859	221,700	2,859
2017-11-06	2,890	2,900	2,813	2,839	182,100	2,839
2017-11-02	2,857	2,908	2,824	2,901	194,200	2,901
2017-11-01	2,894	2,900	2,841	2,850	167,000	2,850
2017-10-31	2,880	2,886	2,855	2,869	150,000	2,869
2017-10-30	2,899	2,908	2,865	2,901	280,700	2,901
2017-10-27	2,872	2,942	2,862	2,919	231,600	2,919
2017-10-26	2,883	2,883	2,846	2,855	137,000	2,855
2017-10-25	2,880	2,898	2,865	2,875	269,500	2,875
2017-10-24	2,847	2,855	2,818	2,854	201,600	2,854
2017-10-23	2,851	2,852	2,818	2,827	125,400	2,827
2017-10-20	2,818	2,828	2,793	2,807	136,800	2,807
2017-10-19	2,861	2,861	2,813	2,829	123,900	2,829
2017-10-18	2,842	2,853	2,824	2,846	112,700	2,846
2017-10-17	2,870	2,874	2,836	2,850	119,500	2,850
2017-10-16	2,792	2,854	2,773	2,841	216,800	2,841
2017-10-13	2,779	2,799	2,738	2,793	183,700	2,793
2017-10-12	2,833	2,833	2,782	2,783	149,700	2,783
2017-10-11	2,824	2,846	2,814	2,819	142,100	2,819
2017-10-10	2,783	2,843	2,783	2,841	269,200	2,841
2017-10-06	2,763	2,796	2,755	2,790	155,300	2,790
2017-10-05	2,760	2,765	2,746	2,749	110,100	2,749
2017-10-04	2,772	2,790	2,757	2,777	192,800	2,777
2017-10-03	2,794	2,794	2,747	2,769	201,800	2,769
2017-10-02	2,783	2,791	2,757	2,776	154,700	2,776
2017-09-29	2,774	2,787	2,758	2,781	151,200	2,781
2017-09-28	2,780	2,814	2,750	2,796	223,900	2,796
2017-09-27	2,798	2,875	2,703	2,747	246,500	2,747
2017-09-26	552	557	549	556	628,000	2,780
2017-09-25	549	555	548	554	607,000	2,770
2017-09-22	546	550	544	549	968,000	2,745
2017-09-21	541	547	539	540	692,000	2,700
2017-09-20	534	535	530	534	685,000	2,670
2017-09-19	522	532	518	530	884,000	2,650
2017-09-15	510	517	508	514	875,000	2,570
2017-09-14	511	518	508	510	591,000	2,550
2017-09-13	505	509	503	507	381,000	2,535
2017-09-12	501	502	496	499	573,000	2,495
2017-09-11	503	506	490	493	937,000	2,465
2017-09-08	499	499	492	495	948,000	2,475
2017-09-07	502	509	501	503	888,000	2,515
2017-09-06	497	498	493	496	609,000	2,480
2017-09-05	508	509	502	503	595,000	2,515
2017-09-04	514	517	506	508	733,000	2,540
2017-09-01	519	521	512	518	984,000	2,590
2017-08-31	513	523	511	513	1,059,000	2,565
2017-08-30	508	511	506	508	563,000	2,540
2017-08-29	506	508	501	507	654,000	2,535
2017-08-28	518	518	508	511	684,000	2,555
2017-08-25	518	523	516	519	848,000	2,595
2017-08-24	516	522	514	514	634,000	2,570
2017-08-23	524	525	514	515	645,000	2,575
2017-08-22	520	521	516	517	512,000	2,585
2017-08-21	529	530	517	519	940,000	2,595
2017-08-18	527	528	522	526	860,000	2,630
2017-08-17	534	538	532	535	753,000	2,675
2017-08-16	541	541	534	536	763,000	2,680
2017-08-15	545	550	541	543	812,000	2,715
2017-08-14	541	548	537	541	984,000	2,705
2017-08-10	547	548	538	547	951,000	2,735
2017-08-09	552	552	541	548	985,000	2,740
2017-08-08	560	562	555	556	613,000	2,780
2017-08-07	569	569	560	560	639,000	2,800
2017-08-04	557	566	557	563	807,000	2,815
2017-08-03	561	563	556	563	985,000	2,815
2017-08-02	572	575	563	563	997,000	2,815
2017-08-01	568	568	559	567	1,202,000	2,835
2017-07-31	566	573	560	569	3,058,000	2,845
2017-07-28	529	535	529	533	810,000	2,665
2017-07-27	535	541	528	537	1,366,000	2,685
2017-07-26	546	547	536	539	896,000	2,695
2017-07-25	544	545	539	541	825,000	2,705
2017-07-24	538	543	532	542	946,000	2,710
2017-07-21	545	546	535	544	1,045,000	2,720
2017-07-20	547	551	543	550	883,000	2,750
2017-07-19	547	550	543	547	664,000	2,735
2017-07-18	552	553	543	548	1,141,000	2,740
2017-07-14	559	560	554	557	952,000	2,785
2017-07-13	560	562	554	556	1,147,000	2,780
2017-07-12	567	567	554	555	792,000	2,775
2017-07-11	557	565	555	564	984,000	2,820
2017-07-10	556	557	551	553	633,000	2,765
2017-07-07	552	558	551	552	968,000	2,760
2017-07-06	560	563	555	557	1,058,000	2,785
2017-07-05	555	563	555	560	1,500,000	2,800
2017-07-04	561	564	553	554	969,000	2,770
2017-07-03	550	557	548	557	1,079,000	2,785
2017-06-30	541	561	538	553	2,150,000	2,765
2017-06-29	539	545	536	543	1,140,000	2,715
2017-06-28	524	534	524	532	628,000	2,660
2017-06-27	524	525	521	524	763,000	2,620
2017-06-26	524	524	516	517	392,000	2,585
2017-06-23	522	524	517	524	580,000	2,620
2017-06-22	519	522	517	519	489,000	2,595
2017-06-21	524	525	515	519	1,055,000	2,595
2017-06-20	525	535	525	527	1,073,000	2,635
2017-06-19	514	523	514	521	653,000	2,605
2017-06-16	519	524	514	516	1,141,000	2,580
2017-06-15	515	521	511	512	733,000	2,560
2017-06-14	518	524	518	520	996,000	2,600
2017-06-13	513	520	512	517	532,000	2,585
2017-06-12	518	524	513	515	942,000	2,575
2017-06-09	512	517	508	516	1,329,000	2,580
2017-06-08	509	516	509	512	1,354,000	2,560
2017-06-07	500	507	498	506	926,000	2,530
2017-06-06	504	512	502	505	1,127,000	2,525
2017-06-05	502	505	497	503	887,000	2,515
2017-06-02	497	513	495	509	1,341,000	2,545
2017-06-01	485	496	485	492	1,443,000	2,460
2017-05-31	488	491	484	485	1,022,000	2,425
2017-05-30	496	498	489	490	974,000	2,450
2017-05-29	499	503	498	499	879,000	2,495
2017-05-26	498	505	498	502	1,791,000	2,510
2017-05-25	500	505	497	498	1,673,000	2,490
2017-05-24	497	508	489	502	1,829,000	2,510
2017-05-23	495	501	494	499	1,359,000	2,495
2017-05-22	496	497	490	495	1,268,000	2,475
2017-05-19	498	499	492	497	1,193,000	2,485
2017-05-18	505	508	495	498	1,658,000	2,490
2017-05-17	515	517	509	517	1,699,000	2,585
2017-05-16	523	524	513	519	1,405,000	2,595
2017-05-15	510	523	499	520	2,398,000	2,600
2017-05-12	495	496	491	495	836,000	2,475
2017-05-11	497	499	490	497	1,019,000	2,485
2017-05-10	500	501	492	496	1,075,000	2,480
2017-05-09	502	502	496	500	909,000	2,500
2017-05-08	494	504	493	503	1,566,000	2,515
2017-05-02	482	488	481	486	1,055,000	2,430
2017-05-01	479	480	472	479	1,317,000	2,395
2017-04-28	491	493	479	482	872,000	2,410
2017-04-27	492	494	488	491	896,000	2,455
2017-04-26	490	493	488	492	1,250,000	2,460
2017-04-25	481	490	480	487	1,149,000	2,435
2017-04-24	480	485	477	480	991,000	2,400
2017-04-21	476	477	468	472	1,277,000	2,360
2017-04-20	465	474	464	469	948,000	2,345
2017-04-19	461	468	456	464	1,218,000	2,320
2017-04-18	463	473	462	465	993,000	2,325
2017-04-17	456	460	450	457	877,000	2,285
2017-04-14	456	464	454	460	838,000	2,300
2017-04-13	457	463	455	460	1,370,000	2,300
2017-04-12	462	468	460	465	965,000	2,325
2017-04-11	465	468	462	466	1,219,000	2,330
2017-04-10	465	472	463	469	1,147,000	2,345
2017-04-07	466	471	460	463	1,908,000	2,315
2017-04-06	464	465	455	459	1,382,000	2,295
2017-04-05	470	473	462	465	1,642,000	2,325
2017-04-04	473	474	466	469	1,644,000	2,345
2017-04-03	480	480	474	477	1,587,000	2,385
2017-03-31	493	497	482	482	1,373,000	2,410
2017-03-30	491	494	488	489	948,000	2,445
2017-03-29	496	500	488	492	1,423,000	2,460
2017-03-28	495	499	493	498	1,335,000	2,490
2017-03-27	492	492	483	488	1,171,000	2,440
2017-03-24	492	501	491	497	1,309,000	2,485
2017-03-23	496	496	489	490	1,423,000	2,450
2017-03-22	503	507	500	501	1,567,000	2,505
2017-03-21	518	522	514	517	1,050,000	2,585
2017-03-17	525	526	517	520	1,005,000	2,600
2017-03-16	527	528	523	525	889,000	2,625
2017-03-15	529	536	529	533	764,000	2,665
2017-03-14	536	537	532	533	556,000	2,665
2017-03-13	535	536	531	535	399,000	2,675
2017-03-10	532	537	531	536	1,425,000	2,680
2017-03-09	527	528	524	527	865,000	2,635
2017-03-08	524	528	522	525	1,018,000	2,625
2017-03-07	525	527	523	527	809,000	2,635
2017-03-06	522	528	517	526	1,180,000	2,630
2017-03-03	527	529	522	525	1,367,000	2,625
2017-03-02	538	538	532	532	1,001,000	2,660
2017-03-01	527	531	526	528	1,112,000	2,640
2017-02-28	526	535	525	529	1,624,000	2,645
2017-02-27	532	534	521	522	1,797,000	2,610
2017-02-24	536	541	534	540	1,005,000	2,700
2017-02-23	547	547	533	541	1,301,000	2,705
2017-02-22	546	546	539	543	947,000	2,715
2017-02-21	538	544	535	543	1,069,000	2,715
2017-02-20	527	540	525	538	1,203,000	2,690
2017-02-17	537	538	526	532	1,211,000	2,660
2017-02-16	537	543	532	536	1,453,000	2,680
2017-02-15	535	541	533	540	1,088,000	2,700
2017-02-14	540	540	528	529	1,647,000	2,645
2017-02-13	548	549	536	536	1,561,000	2,680
2017-02-10	541	549	537	547	1,445,000	2,735
2017-02-09	531	534	527	531	732,000	2,655
2017-02-08	530	538	530	536	686,000	2,680
2017-02-07	532	537	527	531	662,000	2,655
2017-02-06	541	544	532	533	913,000	2,665
2017-02-03	523	540	520	534	1,673,000	2,670
2017-02-02	540	540	519	520	1,195,000	2,600
2017-02-01	518	534	517	532	1,288,000	2,660
2017-01-31	528	532	522	525	1,470,000	2,625
2017-01-30	550	552	532	539	1,846,000	2,695
2017-01-27	555	557	552	555	1,411,000	2,775
2017-01-26	550	555	548	555	1,615,000	2,775
2017-01-25	549	552	542	546	911,000	2,730
2017-01-24	542	546	537	539	1,510,000	2,695
2017-01-23	555	555	547	547	896,000	2,735
2017-01-20	560	564	553	559	1,025,000	2,795
2017-01-19	552	568	552	559	1,439,000	2,795
2017-01-18	546	552	538	550	1,982,000	2,750
2017-01-17	556	556	546	550	1,952,000	2,750
2017-01-16	568	571	557	559	1,008,000	2,795
2017-01-13	568	573	566	572	1,162,000	2,860
2017-01-12	576	577	563	566	1,084,000	2,830
2017-01-11	570	577	570	574	821,000	2,870
2017-01-10	576	578	566	570	1,119,000	2,850
2017-01-06	578	581	574	579	1,113,000	2,895
2017-01-05	590	592	582	587	1,893,000	2,935
2017-01-04	568	587	566	584	1,848,000	2,920

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8341 (株)七十七銀行 の時系列データ [2017年度]

8341 (株)七十七銀行の時系列データ [2017年度]