8341 (株)七十七銀行 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,9041,9331,8901,907100,3001,907
2018-12-271,8811,9301,8751,904181,9001,904
2018-12-261,8001,8321,7811,819192,0001,819
2018-12-251,8481,8511,7801,792141,0001,792
2018-12-211,9301,9391,8621,886205,3001,886
2018-12-201,9461,9611,9121,921180,1001,921
2018-12-191,9992,0171,9551,963188,7001,963
2018-12-182,0402,0411,9992,002155,3002,002
2018-12-172,0782,0972,0622,062121,3002,062
2018-12-142,0422,0572,0122,047283,9002,047
2018-12-132,0842,0892,0612,067170,5002,067
2018-12-122,0772,0992,0702,075191,5002,075
2018-12-112,0722,0732,0232,045146,7002,045
2018-12-102,0792,0962,0742,090129,0002,090
2018-12-072,0992,1192,0822,101234,4002,101
2018-12-062,1012,1222,0962,122165,2002,122
2018-12-052,1362,1462,1062,113222,5002,113
2018-12-042,2732,2752,2032,205182,3002,205
2018-12-032,2732,3102,2542,284141,0002,284
2018-11-302,2482,2802,2442,273128,0002,273
2018-11-292,2672,2892,2422,251153,0002,251
2018-11-282,2862,2972,2542,268108,9002,268
2018-11-272,2692,2972,2562,286130,6002,286
2018-11-262,2682,2762,2452,264108,5002,264
2018-11-222,2402,2492,2182,24374,7002,243
2018-11-212,2202,2392,1932,235145,7002,235
2018-11-202,2262,2602,2202,25579,2002,255
2018-11-192,2512,2932,2072,226137,1002,226
2018-11-162,2772,2992,2452,260150,2002,260
2018-11-152,2982,3082,2622,288152,7002,288
2018-11-142,3382,3562,3212,32877,5002,328
2018-11-132,3302,3492,3022,320117,3002,320
2018-11-122,3502,3802,3082,372169,6002,372
2018-11-092,4742,4892,4472,45984,4002,459
2018-11-082,4602,5022,4572,472161,6002,472
2018-11-072,3972,4682,3622,398132,9002,398
2018-11-062,3812,4122,3812,39874,6002,398
2018-11-052,3612,4112,3592,385122,1002,385
2018-11-022,3852,3872,3322,373147,2002,373
2018-11-012,3562,3992,3542,381138,2002,381
2018-10-312,2922,3412,2872,337224,4002,337
2018-10-302,2452,3042,2422,298212,9002,298
2018-10-292,2582,2842,2112,255254,9002,255
2018-10-262,2532,3192,2262,305319,9002,305
2018-10-252,2492,2562,2212,234187,2002,234
2018-10-242,3692,3692,2902,329184,7002,329
2018-10-232,4002,4042,3562,359141,3002,359
2018-10-222,3832,4372,3722,426120,0002,426
2018-10-192,3832,4202,3732,420136,9002,420
2018-10-182,4692,4902,4162,421160,7002,421
2018-10-172,4482,4682,4352,451146,2002,451
2018-10-162,4152,4502,3992,436179,9002,436
2018-10-152,4502,4532,4062,417256,3002,417
2018-10-122,5102,5302,4862,501209,7002,501
2018-10-112,5712,6102,5332,555218,1002,555
2018-10-102,6592,7002,6402,679176,9002,679
2018-10-092,7312,7442,6432,659198,2002,659
2018-10-052,6572,7502,6552,735211,1002,735
2018-10-042,6802,7152,6512,655253,2002,655
2018-10-032,6502,7192,6292,630175,2002,630
2018-10-022,6752,7052,6632,678145,4002,678
2018-10-012,6532,6872,6402,665169,7002,665
2018-09-282,6732,7512,6572,702174,8002,702
2018-09-272,7562,7702,7192,723156,3002,723
2018-09-262,7812,8182,7622,794162,6002,794
2018-09-252,8152,8282,7872,824209,1002,824
2018-09-212,7492,8152,7462,794253,6002,794
2018-09-202,7042,7412,6602,722219,6002,722
2018-09-192,6242,6572,6092,654195,1002,654
2018-09-182,4852,5692,4722,555149,7002,555
2018-09-142,4912,5212,4742,494205,0002,494
2018-09-132,4512,5022,4442,489108,5002,489
2018-09-122,5062,5142,4242,452165,7002,452
2018-09-112,5182,5182,4882,50856,8002,508
2018-09-102,4812,5212,4772,51387,7002,513
2018-09-072,4882,4942,4542,485107,2002,485
2018-09-062,5162,5372,5062,50793,3002,507
2018-09-052,5282,5452,5082,53098,6002,530
2018-09-042,5602,5732,5292,53072,8002,530
2018-09-032,5602,5722,5202,54594,3002,545
2018-08-312,5252,6072,5252,584148,7002,584
2018-08-302,5922,5982,5542,561123,0002,561
2018-08-292,5732,6112,5632,59186,6002,591
2018-08-282,5962,5962,5592,56080,6002,560
2018-08-272,5392,5752,5262,56581,7002,565
2018-08-242,5502,5732,5272,53089,4002,530
2018-08-232,5102,5412,5072,516115,4002,516
2018-08-222,5042,5242,4962,51075,4002,510
2018-08-212,5002,5182,4882,50873,7002,508
2018-08-202,5122,5402,5062,52268,3002,522
2018-08-172,5002,5652,4922,539108,8002,539
2018-08-162,4502,4922,4202,489112,8002,489
2018-08-152,5122,5332,4582,47696,6002,476
2018-08-142,4652,5072,4502,50276,6002,502
2018-08-132,4902,4902,4392,458152,0002,458
2018-08-102,5552,5672,5222,540116,1002,540
2018-08-092,5922,5922,5552,57091,2002,570
2018-08-082,5722,6222,5492,592172,2002,592
2018-08-072,5612,5722,5212,566125,9002,566
2018-08-062,5442,5972,5052,560256,1002,560
2018-08-032,6702,6742,5852,594318,9002,594
2018-08-022,7442,7642,6852,692246,5002,692
2018-08-012,6862,7762,6392,762347,1002,762
2018-07-312,7502,8022,6612,690490,4002,690
2018-07-302,7752,8252,7372,764439,3002,764
2018-07-272,7222,7762,7042,742200,1002,742
2018-07-262,6982,7312,6892,715217,4002,715
2018-07-252,6332,6652,6292,651166,0002,651
2018-07-242,6272,7022,6072,633390,5002,633
2018-07-232,5052,5902,4892,577305,1002,577
2018-07-202,4692,4942,4552,478129,1002,478
2018-07-192,4872,4942,4672,482143,4002,482
2018-07-182,4532,4772,4412,474132,6002,474
2018-07-172,4162,4552,4002,433178,0002,433
2018-07-132,4152,4152,3702,391220,8002,391
2018-07-122,3972,4272,3772,380158,3002,380
2018-07-112,3952,4002,3642,389225,2002,389
2018-07-102,3792,4382,3722,404265,0002,404
2018-07-092,3202,3482,3172,340118,6002,340
2018-07-062,2682,3212,2682,306159,2002,306
2018-07-052,2912,2912,2392,256221,8002,256
2018-07-042,3052,3242,2982,303174,8002,303
2018-07-032,3682,3782,3042,329141,5002,329
2018-07-022,4052,4072,3562,361140,3002,361
2018-06-292,4202,4352,3952,417141,3002,417
2018-06-282,4032,4112,3852,395144,2002,395
2018-06-272,4232,4352,3802,406114,5002,406
2018-06-262,3902,4462,3682,419207,1002,419
2018-06-252,4112,4482,3872,392221,8002,392
2018-06-222,3832,4622,3762,461323,7002,461
2018-06-212,4722,4792,4212,422202,0002,422
2018-06-202,5382,5382,4602,504212,9002,504
2018-06-192,5252,5532,5002,500148,2002,500
2018-06-182,5932,5932,5292,537106,3002,537
2018-06-152,5992,6332,5852,596242,2002,596
2018-06-142,5522,6272,5202,595313,6002,595
2018-06-132,4982,5622,4962,543270,6002,543
2018-06-122,5132,5132,4732,484150,4002,484
2018-06-112,4682,5092,4612,495187,6002,495
2018-06-082,4542,4832,4542,470290,8002,470
2018-06-072,4982,5122,4752,478169,8002,478
2018-06-062,4752,4952,4582,477194,3002,477
2018-06-052,4902,5082,4602,499163,2002,499
2018-06-042,4452,5042,4312,500218,8002,500
2018-06-012,4072,4502,3972,434233,4002,434
2018-05-312,4242,4362,3932,421722,2002,421
2018-05-302,4162,4302,3992,424249,9002,424
2018-05-292,5072,5182,4722,480155,4002,480
2018-05-282,4962,5202,4842,512153,3002,512
2018-05-252,5202,5422,5042,518165,8002,518
2018-05-242,5612,5612,5252,540150,3002,540
2018-05-232,6212,6212,5922,603149,1002,603
2018-05-222,6352,6432,6132,630146,8002,630
2018-05-212,6742,6742,6182,632218,4002,632
2018-05-182,7002,7322,6682,716213,5002,716
2018-05-172,6772,6882,6592,663122,0002,663
2018-05-162,6302,6792,6122,664162,0002,664
2018-05-152,6882,7082,6342,645180,4002,645
2018-05-142,6902,6902,6222,672203,0002,672
2018-05-112,7162,7472,6892,712253,0002,712
2018-05-102,7492,7742,7202,729110,6002,729
2018-05-092,6842,7352,6572,732223,3002,732
2018-05-082,6352,6862,6332,664142,0002,664
2018-05-072,6392,6412,5992,637127,1002,637
2018-05-022,6462,6552,6182,650111,6002,650
2018-05-012,6652,6652,6082,633214,8002,633
2018-04-272,7502,7522,6962,709169,1002,709
2018-04-262,7502,7602,7052,724155,6002,724
2018-04-252,7062,7472,6902,737147,8002,737
2018-04-242,6612,7322,6612,732216,7002,732
2018-04-232,6272,6612,6272,643143,3002,643
2018-04-202,6262,6552,5852,613235,0002,613
2018-04-192,6192,6552,6042,615294,5002,615
2018-04-182,5772,6442,5712,619360,5002,619
2018-04-172,5782,5932,5572,573145,5002,573
2018-04-162,6002,6602,5792,597201,4002,597
2018-04-132,5502,5872,5452,573162,0002,573
2018-04-122,5212,5362,5042,52699,3002,526
2018-04-112,5332,5552,5062,529106,3002,529
2018-04-102,4962,5372,4822,524130,2002,524
2018-04-092,4982,5252,4932,518107,7002,518
2018-04-062,4832,5312,4812,506156,7002,506
2018-04-052,4702,5282,4612,508214,2002,508
2018-04-042,4272,4602,4052,443204,7002,443
2018-04-032,4302,4552,4152,444162,4002,444
2018-03-302,5472,5482,4832,505114,4002,505
2018-03-292,5612,5832,4922,523185,6002,523
2018-03-282,5122,5262,4842,523144,3002,523
2018-03-272,5002,5522,5002,542186,8002,542
2018-03-262,4402,4682,4352,468155,8002,468
2018-03-232,4982,5142,4552,465209,5002,465
2018-03-222,5492,5562,5132,555161,9002,555
2018-03-202,5302,5832,5292,546162,0002,546
2018-03-192,5272,5482,5162,533109,1002,533
2018-03-162,5802,6032,5582,565177,0002,565
2018-03-152,6102,6122,5562,568142,8002,568
2018-03-142,6032,6352,6032,619106,0002,619
2018-03-132,6002,6172,5722,616161,8002,616
2018-03-122,5962,6242,5752,624100,9002,624
2018-03-092,6132,6192,5562,566204,4002,566
2018-03-082,5902,6262,5642,576137,5002,576
2018-03-072,6022,6112,5702,576138,3002,576
2018-03-062,6032,6612,6032,635153,2002,635
2018-03-052,5502,5972,5422,586125,3002,586
2018-03-022,5832,6042,5692,585140,0002,585
2018-03-012,6642,6722,6062,633191,6002,633
2018-02-282,7152,7312,6842,688164,6002,688
2018-02-272,7522,7542,7022,726106,5002,726
2018-02-262,6972,7302,6902,717128,7002,717
2018-02-232,6492,7092,6462,697121,5002,697
2018-02-222,6782,6912,6352,677239,4002,677
2018-02-212,7002,7102,6742,683170,2002,683
2018-02-202,7362,7362,6892,719169,8002,719
2018-02-192,7062,7632,7062,745147,7002,745
2018-02-162,6602,6932,6412,664142,1002,664
2018-02-152,6742,6752,6372,650199,2002,650
2018-02-142,6612,6782,6152,631209,3002,631
2018-02-132,7322,7442,6372,644272,4002,644
2018-02-092,7052,7192,6592,701354,8002,701
2018-02-082,7832,7952,7462,769197,3002,769
2018-02-072,8842,9072,7922,792304,2002,792
2018-02-062,9282,9282,7422,801394,8002,801
2018-02-053,0003,0252,9383,005278,5003,005
2018-02-022,9993,0602,9863,040318,9003,040
2018-02-012,9043,0152,8743,000391,6003,000
2018-01-312,8892,9252,8532,854416,7002,854
2018-01-302,9152,9362,8642,897258,1002,897
2018-01-292,8892,9152,8602,887155,1002,887
2018-01-262,8892,9042,8732,880109,5002,880
2018-01-252,9122,9142,8782,888132,2002,888
2018-01-242,9372,9512,9192,947108,2002,947
2018-01-232,9332,9672,9262,960151,4002,960
2018-01-222,9572,9572,9032,913107,4002,913
2018-01-192,9862,9972,9292,951181,7002,951
2018-01-183,0553,0602,9482,950245,5002,950
2018-01-173,0303,0553,0053,025176,2003,025
2018-01-163,0803,1003,0353,050128,3003,050
2018-01-153,1003,1403,0503,080204,9003,080
2018-01-123,0703,1203,0453,075203,1003,075
2018-01-113,1203,1303,0503,080244,4003,080
2018-01-102,9853,1352,9813,080567,0003,080
2018-01-092,9462,9502,8982,917151,0002,917
2018-01-052,9312,9732,9202,939230,6002,939
2018-01-042,7962,8942,7952,894271,8002,894

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