1. HOME >
  2. 株価時系列 >
  3. 8341 >
  4. 2020年

8341 (株)七十七銀行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4291,4321,4041,404234,4001,404
2020-12-291,4361,4401,4131,430112,8001,430
2020-12-281,4211,4291,4001,409124,8001,409
2020-12-251,4101,4261,4091,42373,6001,423
2020-12-241,3981,4141,3981,408117,8001,408
2020-12-231,3861,3891,3671,379210,6001,379
2020-12-221,4121,4151,3891,394133,2001,394
2020-12-211,4271,4431,4071,423153,8001,423
2020-12-181,4181,4381,4151,427185,4001,427
2020-12-171,4381,4461,4251,431150,0001,431
2020-12-161,4451,4541,4351,436149,3001,436
2020-12-151,4521,4531,4351,441115,7001,441
2020-12-141,4581,4841,4521,455178,0001,455
2020-12-111,4421,4671,4361,464119,5001,464
2020-12-101,4601,4701,4471,44791,0001,447
2020-12-091,4631,4761,4561,460112,7001,460
2020-12-081,4831,4921,4661,466108,6001,466
2020-12-071,5291,5371,4911,495132,2001,495
2020-12-041,5221,5331,4971,509133,6001,509
2020-12-031,5111,5301,4931,513178,4001,513
2020-12-021,5061,5161,4841,490194,8001,490
2020-12-011,4681,4861,4641,485141,9001,485
2020-11-301,5201,5201,4601,466276,3001,466
2020-11-271,5401,5621,5261,542208,5001,542
2020-11-261,5201,5541,5001,536212,9001,536
2020-11-251,5671,5671,5121,517256,3001,517
2020-11-241,5821,5881,5471,547163,2001,547
2020-11-201,5261,5711,5231,560165,9001,560
2020-11-191,5551,5551,5251,537116,0001,537
2020-11-181,5881,5911,5551,562123,6001,562
2020-11-171,5971,6041,5731,592131,6001,592
2020-11-161,6201,6311,5751,605209,8001,605
2020-11-131,6061,6141,5821,602153,3001,602
2020-11-121,5851,6161,5841,607143,3001,607
2020-11-111,6251,6361,5991,623210,6001,623
2020-11-101,5951,5981,5431,569234,0001,569
2020-11-091,5351,5351,4961,515118,6001,515
2020-11-061,4941,5401,4801,535152,4001,535
2020-11-051,5101,5101,4701,494166,5001,494
2020-11-041,5601,5601,5271,535112,2001,535
2020-11-021,4711,5241,4711,520149,4001,520
2020-10-301,4761,4801,4491,45386,7001,453
2020-10-291,4721,4921,4721,48060,1001,480
2020-10-281,4981,4981,4701,490107,1001,490
2020-10-271,5211,5221,4971,516109,0001,516
2020-10-261,5411,5431,5251,52645,5001,526
2020-10-231,5441,5451,5221,54166,2001,541
2020-10-221,5441,5451,5191,52458,3001,524
2020-10-211,5331,5701,5291,54576,7001,545
2020-10-201,5551,5551,5211,530103,3001,530
2020-10-191,5571,5771,5461,571125,4001,571
2020-10-161,5671,5681,5331,542116,6001,542
2020-10-151,5701,5871,5561,56492,0001,564
2020-10-141,5401,5721,5401,567116,5001,567
2020-10-131,5851,5941,5551,577101,9001,577
2020-10-121,5691,5851,5521,585138,8001,585
2020-10-091,6121,6121,5721,584106,9001,584
2020-10-081,6121,6171,5981,61394,9001,613
2020-10-071,6061,6131,5801,595138,1001,595
2020-10-061,6101,6401,5841,627152,2001,627
2020-10-051,6111,6271,5981,609199,3001,609
2020-10-021,5961,6141,5721,584211,1001,584
2020-09-301,6691,6691,6111,620167,5001,620
2020-09-291,6991,6991,6511,665100,7001,665
2020-09-281,6681,7221,6621,714167,3001,714
2020-09-251,6311,6621,6311,653147,8001,653
2020-09-241,6401,6401,6001,605167,0001,605
2020-09-231,6851,6931,6521,652171,5001,652
2020-09-181,7001,7361,6811,736268,1001,736
2020-09-171,6821,7181,6811,700210,8001,700
2020-09-161,6121,6591,6061,647147,1001,647
2020-09-151,6401,6401,6111,640104,9001,640
2020-09-141,6091,6431,6001,634127,0001,634
2020-09-111,5841,6031,5621,601172,5001,601
2020-09-101,5651,5811,5451,574175,6001,574
2020-09-091,5621,5771,5461,570192,0001,570
2020-09-081,5881,6061,5621,602160,9001,602
2020-09-071,5801,6091,5801,594135,0001,594
2020-09-041,5311,5821,5251,57589,5001,575
2020-09-031,5831,5891,5461,55291,8001,552
2020-09-021,5401,5571,5351,55740,8001,557
2020-09-011,5501,5651,5371,555103,0001,555
2020-08-311,5641,5881,5561,559115,9001,559
2020-08-281,6001,6271,5601,580193,0001,580
2020-08-271,5971,5981,5761,58970,4001,589
2020-08-261,5551,5921,5551,584129,9001,584
2020-08-251,5681,5831,5301,570115,0001,570
2020-08-241,5241,5291,5111,52660,1001,526
2020-08-211,5461,5581,5211,52155,4001,521
2020-08-201,5411,5521,5361,54570,2001,545
2020-08-191,5721,5721,5501,55582,4001,555
2020-08-181,5801,5891,5541,58791,1001,587
2020-08-171,6281,6411,5971,59758,2001,597
2020-08-141,6201,6451,5791,631285,4001,631
2020-08-131,5791,6271,5761,623362,3001,623
2020-08-121,5631,6061,5631,582210,5001,582
2020-08-111,5121,5781,5111,578163,8001,578
2020-08-071,4761,4911,4681,48292,1001,482
2020-08-061,5191,5191,4841,49070,4001,490
2020-08-051,4721,5091,4611,500136,7001,500
2020-08-041,4791,5261,4791,498182,9001,498
2020-08-031,5061,5111,4551,471180,7001,471
2020-07-311,4821,4821,4161,416147,2001,416
2020-07-301,5241,5241,4801,48971,1001,489
2020-07-291,5311,5481,5041,509129,6001,509
2020-07-281,5151,5541,5121,540176,7001,540
2020-07-271,5111,5411,4971,530350,4001,530
2020-07-221,5421,5581,5171,517115,6001,517
2020-07-211,5421,5421,5071,528154,1001,528
2020-07-201,5481,5701,5391,56561,7001,565
2020-07-171,5551,5641,5401,54866,9001,548
2020-07-161,5301,5541,5021,550170,3001,550
2020-07-151,5631,5711,5401,560173,7001,560
2020-07-141,5481,5691,5381,555120,6001,555
2020-07-131,5291,5651,5211,549156,6001,549
2020-07-101,5311,5311,4801,484155,2001,484
2020-07-091,5181,5581,5091,540132,5001,540
2020-07-081,5331,5611,5191,519145,5001,519
2020-07-071,5861,5861,5451,555145,4001,555
2020-07-061,5251,5761,5211,57189,3001,571
2020-07-031,5411,5501,5041,530148,7001,530
2020-07-021,5371,5501,5141,546209,5001,546
2020-07-011,6061,6061,5481,554123,8001,554
2020-06-301,6291,6441,6031,603199,8001,603
2020-06-291,5441,6001,5401,594236,8001,594
2020-06-261,5761,5811,5591,565155,0001,565
2020-06-251,5611,5611,5311,552160,7001,552
2020-06-241,6401,6401,5821,582286,7001,582
2020-06-231,6641,6641,6261,649308,8001,649
2020-06-221,6661,6801,6471,668230,2001,668
2020-06-191,6411,6591,6191,652248,5001,652
2020-06-181,6401,6421,6221,636184,2001,636
2020-06-171,6341,6501,6211,640197,1001,640
2020-06-161,5861,6361,5651,632242,3001,632
2020-06-151,5511,5601,5221,522240,3001,522
2020-06-121,5531,5701,5341,541272,9001,541
2020-06-111,5981,6161,5911,593130,9001,593
2020-06-101,6531,6561,6301,643182,2001,643
2020-06-091,6871,6871,6481,655232,6001,655
2020-06-081,6251,6601,6121,655229,8001,655
2020-06-051,5681,5911,5571,585180,3001,585
2020-06-041,5631,5751,5311,545156,3001,545
2020-06-031,5641,5641,5351,544135,0001,544
2020-06-021,5261,5481,5151,540135,9001,540
2020-06-011,5101,5331,4911,501123,9001,501
2020-05-291,5321,5591,5251,537200,7001,537
2020-05-281,5241,5631,5231,563190,6001,563
2020-05-271,4941,5071,4721,507160,3001,507
2020-05-261,4451,4751,4451,47289,1001,472
2020-05-251,4251,4401,4251,44056,8001,440
2020-05-221,4451,4451,4131,419111,2001,419
2020-05-211,4491,4491,4331,44089,2001,440
2020-05-201,4431,4591,4411,449153,3001,449
2020-05-191,4671,4721,4321,461151,0001,461
2020-05-181,3961,4441,3951,439123,6001,439
2020-05-151,4191,4261,3951,426150,3001,426
2020-05-141,3931,4131,3741,375126,0001,375
2020-05-131,3571,4091,3571,404134,1001,404
2020-05-121,3771,3971,3651,387157,4001,387
2020-05-111,3851,3911,3721,382118,1001,382
2020-05-081,3951,3961,3731,38593,9001,385
2020-05-071,3851,3851,3521,365137,3001,365
2020-05-011,4251,4251,3791,393140,8001,393
2020-04-301,4851,5001,4451,445245,8001,445
2020-04-281,4501,4501,4051,416135,4001,416
2020-04-271,4011,4181,3791,414121,3001,414
2020-04-241,3851,4031,3701,394103,8001,394
2020-04-231,3511,3751,3501,375118,0001,375
2020-04-221,3551,3871,3481,356200,5001,356
2020-04-211,3441,3661,3421,358148,7001,358
2020-04-201,3541,3771,3381,355114,0001,355
2020-04-171,3461,3821,3331,345175,1001,345
2020-04-161,2891,3481,2881,346292,9001,346
2020-04-151,3271,3441,3001,307295,8001,307
2020-04-141,3121,3231,2851,318125,6001,318
2020-04-131,3191,3331,2941,302114,3001,302
2020-04-101,3231,3521,2961,343164,4001,343
2020-04-091,3151,3211,2641,305183,8001,305
2020-04-081,3101,3341,2961,319221,9001,319
2020-04-071,3171,3261,2631,305191,2001,305
2020-04-061,2151,2801,2061,268154,6001,268
2020-04-031,2331,2901,2191,245198,3001,245
2020-04-021,2841,3031,1931,226306,3001,226
2020-04-011,3851,4101,3051,321198,5001,321
2020-03-311,4301,4691,3801,399223,0001,399
2020-03-301,3661,4501,3411,447279,6001,447
2020-03-271,4381,4811,4061,481375,7001,481
2020-03-261,3401,3851,3111,363236,9001,363
2020-03-251,3691,3741,3121,342216,1001,342
2020-03-241,2711,3231,2561,309334,3001,309
2020-03-231,1551,2341,1271,226328,4001,226
2020-03-191,2101,2191,1421,155385,1001,155
2020-03-181,1621,2231,1431,173349,5001,173
2020-03-171,0801,1601,0481,151421,2001,151
2020-03-161,0801,1381,0481,094264,2001,094
2020-03-131,0431,0851,0231,061516,9001,061
2020-03-121,1711,1781,1251,133311,7001,133
2020-03-111,2161,2311,1971,199269,9001,199
2020-03-101,1821,2291,1411,222337,2001,222
2020-03-091,2341,2381,1801,192321,8001,192
2020-03-061,3231,3231,2861,299245,4001,299
2020-03-051,3721,3761,3441,353202,0001,353
2020-03-041,3571,3801,3491,357225,0001,357
2020-03-031,4491,4501,3911,394179,1001,394
2020-03-021,3701,4261,3671,419213,6001,419
2020-02-281,4081,4101,3751,399300,4001,399
2020-02-271,4591,4661,4431,447176,3001,447
2020-02-261,4621,4831,4591,483211,3001,483
2020-02-251,4801,5071,4661,492245,3001,492
2020-02-211,5601,5721,5541,55592,2001,555
2020-02-201,5911,5951,5621,566124,7001,566
2020-02-191,5881,5881,5681,578122,0001,578
2020-02-181,6141,6141,5811,591131,7001,591
2020-02-171,6261,6281,6041,619103,5001,619
2020-02-141,6301,6431,6211,64390,6001,643
2020-02-131,6451,6491,6141,639114,8001,639
2020-02-121,6731,6891,6461,653132,6001,653
2020-02-101,6571,6891,6551,68690,2001,686
2020-02-071,7441,7471,6901,693109,1001,693
2020-02-061,7341,7711,7341,739228,9001,739
2020-02-051,6941,7101,6811,694147,2001,694
2020-02-04---1,651-1,651
2020-02-031,6341,6691,6341,651111,7001,651
2020-01-311,7441,7441,6521,682214,8001,682
2020-01-301,6371,6421,5901,624191,9001,624
2020-01-291,6271,6541,6251,650145,5001,650
2020-01-281,6251,6361,6201,634142,8001,634
2020-01-271,6371,6521,6251,645102,3001,645
2020-01-241,6801,6821,6661,673105,0001,673
2020-01-231,6901,6951,6771,679171,5001,679
2020-01-221,6771,7001,6661,690130,7001,690
2020-01-211,6881,6941,6711,68488,0001,684
2020-01-201,7011,7121,6951,69567,4001,695
2020-01-171,6821,7061,6791,700111,4001,700
2020-01-161,7031,7031,6861,692115,2001,692
2020-01-151,7111,7261,7031,713113,6001,713
2020-01-141,7561,7611,7071,721197,5001,721
2020-01-101,7751,7851,7651,765103,9001,765
2020-01-091,7801,7931,7691,781140,1001,781
2020-01-081,7711,7731,7241,742169,7001,742
2020-01-071,7851,8021,7701,797170,8001,797
2020-01-061,7771,7851,7521,779192,9001,779

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