1. HOME >
  2. 株価時系列 >
  3. 8341 >
  4. 2019年

8341 (株)七十七銀行 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8371,8491,8161,83276,4001,832
2019-12-271,8341,8601,8301,85488,8001,854
2019-12-261,8051,8281,8021,828111,3001,828
2019-12-251,8131,8181,7881,79654,5001,796
2019-12-241,8371,8441,8181,82366,4001,823
2019-12-231,8441,8441,8181,82776,9001,827
2019-12-201,8501,8621,8441,844108,9001,844
2019-12-191,8631,8701,8421,84798,8001,847
2019-12-181,8731,8731,8411,851200,9001,851
2019-12-171,8671,8811,8591,875182,9001,875
2019-12-161,8541,8561,8241,838138,9001,838
2019-12-131,8421,8731,8341,843403,5001,843
2019-12-121,8171,8171,7861,78698,2001,786
2019-12-111,8311,8311,7991,81099,1001,810
2019-12-101,8351,8431,8211,82795,5001,827
2019-12-091,8461,8531,8251,830105,6001,830
2019-12-061,8201,8261,8121,823108,9001,823
2019-12-051,8001,8001,7821,799110,4001,799
2019-12-041,7501,7851,7371,785184,9001,785
2019-12-031,7701,7771,7491,768194,1001,768
2019-12-021,7801,7941,7771,794169,4001,794
2019-11-291,7681,7731,7601,767113,5001,767
2019-11-281,7831,7831,7601,768141,0001,768
2019-11-271,7471,7621,7441,761172,0001,761
2019-11-261,7681,7691,7351,747302,6001,747
2019-11-251,7701,7791,7551,761118,0001,761
2019-11-221,7431,7771,7381,747194,2001,747
2019-11-211,7231,7381,7021,736172,7001,736
2019-11-201,7371,7391,6961,718265,5001,718
2019-11-191,7711,7811,7471,751225,1001,751
2019-11-181,7821,7901,7701,781110,1001,781
2019-11-151,7581,7921,7411,784207,8001,784
2019-11-141,7561,7621,7281,748203,9001,748
2019-11-131,8121,8151,7631,764249,6001,764
2019-11-121,8061,8151,7821,815224,9001,815
2019-11-111,7911,8241,7911,806210,8001,806
2019-11-081,7961,7971,7721,781193,3001,781
2019-11-071,7621,7741,7481,760145,5001,760
2019-11-061,7831,7881,7611,783141,7001,783
2019-11-051,7431,7641,7371,756231,0001,756
2019-11-011,6901,7221,6891,713127,9001,713
2019-10-311,7111,7401,6821,724239,8001,724
2019-10-301,7191,7261,7001,725561,9001,725
2019-10-291,7271,7371,7071,713197,4001,713
2019-10-281,7001,7091,6881,701169,2001,701
2019-10-251,6851,6961,6631,691174,0001,691
2019-10-241,6811,6941,6711,684173,9001,684
2019-10-231,6801,6801,6441,675229,8001,675
2019-10-211,6351,6511,6261,648151,0001,648
2019-10-181,6231,6391,6111,617156,0001,617
2019-10-171,6501,6501,6111,615146,6001,615
2019-10-161,6701,6801,6421,649210,8001,649
2019-10-151,6401,6611,6351,637182,3001,637
2019-10-111,5901,6051,5811,601180,7001,601
2019-10-101,5731,5751,5371,572184,2001,572
2019-10-091,5491,5751,5371,571300,3001,571
2019-10-081,5751,5911,5661,580215,1001,580
2019-10-071,5641,5741,5481,568140,0001,568
2019-10-041,5621,5861,5511,569244,2001,569
2019-10-031,5971,5971,5611,584199,6001,584
2019-10-021,6391,6661,6181,637294,7001,637
2019-10-011,6141,6561,6101,652228,4001,652
2019-09-301,6191,6241,5941,603179,1001,603
2019-09-271,6591,6591,5931,618203,9001,618
2019-09-261,6711,6911,6541,680234,9001,680
2019-09-251,6391,6461,6221,631205,1001,631
2019-09-241,6511,6721,6361,654150,0001,654
2019-09-201,6481,6611,6311,655231,0001,655
2019-09-191,6501,6781,6461,667293,6001,667
2019-09-181,6411,6431,5951,622246,6001,622
2019-09-171,6161,6741,6051,661291,8001,661
2019-09-131,6271,6401,6031,621488,8001,621
2019-09-121,5971,6381,5781,606535,9001,606
2019-09-111,5161,5661,4991,557457,3001,557
2019-09-101,4201,4611,4201,456243,4001,456
2019-09-091,3871,3931,3681,390130,4001,390
2019-09-061,4081,4121,3781,37988,9001,379
2019-09-051,3661,4121,3641,390195,9001,390
2019-09-041,3571,3601,3361,351106,4001,351
2019-09-031,3601,3791,3571,36867,0001,368
2019-09-021,3741,3751,3521,36190,1001,361
2019-08-301,3751,3901,3701,385198,6001,385
2019-08-291,3391,3541,3281,352101,2001,352
2019-08-281,3381,3461,3321,336118,3001,336
2019-08-271,3441,3481,3321,33593,1001,335
2019-08-261,3111,3321,3091,328133,2001,328
2019-08-231,3501,3561,3441,352122,3001,352
2019-08-221,3581,3581,3421,354105,5001,354
2019-08-211,3471,3541,3361,349144,1001,349
2019-08-201,3621,3651,3471,356152,2001,356
2019-08-191,3591,3691,3531,362115,3001,362
2019-08-161,3341,3601,3331,349168,4001,349
2019-08-151,3211,3441,3121,344132,7001,344
2019-08-141,3601,3721,3481,365169,9001,365
2019-08-131,3331,3401,3121,336269,6001,336
2019-08-091,3891,3891,3511,356204,2001,356
2019-08-081,3971,3971,3751,385226,8001,385
2019-08-071,3831,4231,3831,416156,0001,416
2019-08-061,3701,4081,3541,404251,2001,404
2019-08-051,4491,4491,3941,411262,7001,411
2019-08-021,5091,5211,4621,474412,3001,474
2019-08-011,5501,5821,5301,555148,3001,555
2019-07-311,5661,5761,5521,555207,8001,555
2019-07-301,5801,6041,5661,570168,4001,570
2019-07-291,5801,5801,5561,570117,4001,570
2019-07-261,5881,6021,5661,582111,7001,582
2019-07-251,6011,6041,5871,603114,8001,603
2019-07-241,5911,5971,5761,588176,1001,588
2019-07-231,5781,5951,5681,578127,9001,578
2019-07-221,6161,6161,5781,580224,1001,580
2019-07-191,5821,6301,5751,618272,9001,618
2019-07-181,6151,6301,5651,567183,9001,567
2019-07-171,5931,6361,5861,625245,7001,625
2019-07-161,6031,6231,5981,601146,3001,601
2019-07-121,6111,6201,5941,617199,8001,617
2019-07-111,5931,5951,5711,595151,5001,595
2019-07-101,6111,6311,5931,602195,7001,602
2019-07-091,6441,6631,6171,622216,9001,622
2019-07-081,6731,6971,6551,656289,8001,656
2019-07-051,6141,6461,6121,638276,0001,638
2019-07-041,6061,6081,5851,595111,9001,595
2019-07-031,5921,6061,5841,593152,7001,593
2019-07-021,5921,6121,5741,608251,6001,608
2019-07-011,6101,6151,5891,604237,5001,604
2019-06-281,5631,6091,5631,585466,2001,585
2019-06-271,5281,5601,5221,556243,8001,556
2019-06-261,5171,5411,5121,517317,0001,517
2019-06-251,5121,5321,5031,517237,8001,517
2019-06-241,5151,5181,4741,503387,4001,503
2019-06-211,5841,5841,4901,525674,6001,525
2019-06-201,6141,6341,6081,624135,5001,624
2019-06-191,5891,6181,5791,614215,6001,614
2019-06-181,6181,6181,5771,584242,7001,584
2019-06-171,6361,6391,6131,614230,0001,614
2019-06-141,6391,6451,6261,639221,3001,639
2019-06-131,6681,6741,6281,654270,6001,654
2019-06-121,6911,7051,6841,686142,5001,686
2019-06-111,6881,7021,6821,690143,5001,690
2019-06-101,6691,6901,6621,682207,1001,682
2019-06-071,6601,6771,6331,665314,6001,665
2019-06-061,6361,6491,6271,637198,2001,637
2019-06-051,6221,6491,6131,634272,6001,634
2019-06-041,6001,6091,5891,601275,0001,601
2019-06-031,6061,6081,5801,586255,9001,586
2019-05-311,6411,6491,6271,630222,9001,630
2019-05-301,6321,6681,6311,661217,5001,661
2019-05-291,6391,6521,6291,645195,4001,645
2019-05-281,6691,6871,6531,659444,5001,659
2019-05-271,6771,6901,6721,677124,6001,677
2019-05-241,6651,6901,6621,671298,7001,671
2019-05-231,6611,6941,6561,686324,9001,686
2019-05-221,6531,6921,6311,674412,3001,674
2019-05-211,6251,6681,6221,658556,3001,658
2019-05-201,5971,6101,5811,600203,2001,600
2019-05-171,6161,6491,5841,599479,1001,599
2019-05-161,5431,6261,4981,593748,2001,593
2019-05-151,4871,4941,4581,473279,4001,473
2019-05-141,4501,4921,4401,490243,9001,490
2019-05-131,4761,5031,4651,495158,8001,495
2019-05-101,5081,5121,4781,490326,9001,490
2019-05-091,5221,5291,4971,503248,9001,503
2019-05-081,5381,5441,5281,543182,3001,543
2019-05-071,5781,5861,5471,554203,8001,554
2019-04-261,5651,5921,5461,587238,5001,587
2019-04-251,5841,5921,5391,590269,5001,590
2019-04-241,6081,6101,5681,571311,6001,571
2019-04-231,5691,5791,5531,575248,8001,575
2019-04-221,5691,5741,5441,569177,8001,569
2019-04-191,5871,5921,5691,574205,6001,574
2019-04-181,5871,6101,5721,572239,3001,572
2019-04-171,5811,6041,5731,590277,5001,590
2019-04-161,5751,5941,5571,576379,6001,576
2019-04-151,6651,6651,6101,612245,9001,612
2019-04-121,6131,6161,5811,585213,6001,585
2019-04-111,6121,6131,5671,602256,0001,602
2019-04-101,6281,6431,6191,624236,0001,624
2019-04-091,6661,6661,6251,646287,5001,646
2019-04-081,6991,6991,6681,671324,4001,671
2019-04-051,6971,7131,6901,706461,7001,706
2019-04-041,6811,7141,6781,699354,0001,699
2019-04-031,6751,6951,6571,694753,7001,694
2019-04-021,6111,6131,5941,603345,6001,603
2019-04-011,5491,5821,5481,580829,2001,580
2019-03-291,5751,5831,5421,547384,8001,547
2019-03-281,5881,5941,5611,575245,7001,575
2019-03-271,5821,6011,5611,601489,1001,601
2019-03-261,5691,6211,5531,617432,0001,617
2019-03-251,5681,5701,5361,561412,9001,561
2019-03-221,5851,6191,5711,618610,0001,618
2019-03-201,5831,5921,5701,576300,2001,576
2019-03-191,6061,6071,5811,581318,2001,581
2019-03-181,5981,6041,5821,594331,1001,594
2019-03-151,5931,6131,5931,598515,2001,598
2019-03-141,6171,6241,5841,587419,0001,587
2019-03-131,6451,6511,6141,624239,5001,624
2019-03-121,6601,6831,6451,663192,2001,663
2019-03-111,6551,6591,6331,652181,7001,652
2019-03-081,6931,7081,6531,659312,6001,659
2019-03-071,7361,7361,7061,724168,9001,724
2019-03-061,7401,7401,7201,737215,8001,737
2019-03-051,7301,7511,7051,750320,8001,750
2019-03-041,7761,7841,7461,753166,9001,753
2019-03-011,7901,8141,7631,764223,5001,764
2019-02-281,7941,8051,7771,785156,1001,785
2019-02-271,8101,8251,7861,787132,9001,787
2019-02-261,8221,8261,7851,804145,7001,804
2019-02-251,8141,8281,8001,822106,4001,822
2019-02-221,8061,8231,7821,800160,5001,800
2019-02-211,8451,8511,8001,832149,1001,832
2019-02-201,8521,8801,8461,85291,1001,852
2019-02-191,8291,8591,8261,849121,0001,849
2019-02-181,8211,8451,8021,826169,9001,826
2019-02-151,7611,7841,7361,781200,4001,781
2019-02-141,7861,7961,7591,773251,0001,773
2019-02-131,8341,8381,8011,81280,6001,812
2019-02-121,7601,8131,7581,813182,5001,813
2019-02-081,7781,7781,7371,743163,8001,743
2019-02-071,8381,8421,7931,799101,6001,799
2019-02-061,8691,8701,8371,83888,3001,838
2019-02-051,8711,8781,8611,86996,0001,869
2019-02-041,8621,8911,8561,875113,7001,875
2019-02-011,8801,8951,8341,834156,1001,834
2019-01-311,8901,9341,8901,919193,2001,919
2019-01-301,9251,9371,8931,893131,2001,893
2019-01-291,9341,9401,9121,92471,5001,924
2019-01-281,9681,9761,9331,93478,4001,934
2019-01-251,9511,9911,9511,97577,1001,975
2019-01-241,9481,9801,9401,98078,8001,980
2019-01-231,9441,9701,9381,95194,1001,951
2019-01-222,0112,0131,9671,97874,6001,978
2019-01-212,0032,0341,9962,01173,3002,011
2019-01-181,9542,0021,9481,98196,2001,981
2019-01-171,9581,9811,9241,930181,5001,930
2019-01-161,9681,9681,9291,940139,4001,940
2019-01-151,9611,9971,9431,974199,5001,974
2019-01-112,0152,0191,9821,99098,7001,990
2019-01-101,9832,0041,9761,99498,5001,994
2019-01-092,0202,0231,9822,006136,1002,006
2019-01-081,9692,0141,9692,002144,6002,002
2019-01-071,9701,9991,9591,963180,8001,963
2019-01-041,8811,9331,8651,933233,7001,933

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