1. HOME >
  2. 株価時系列 >
  3. 8341 >
  4. 2021年

8341 (株)七十七銀行 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3381,3421,3331,335123,4001,335
2021-12-291,3321,3471,3291,338194,3001,338
2021-12-281,3171,3261,3131,325158,9001,325
2021-12-271,3031,3091,2991,305142,1001,305
2021-12-241,3001,3071,2981,29971,9001,299
2021-12-231,3001,3071,2981,30584,9001,305
2021-12-221,2981,3001,2881,293162,7001,293
2021-12-211,2871,3011,2811,291214,1001,291
2021-12-201,2741,2771,2651,270299,6001,270
2021-12-171,2701,3001,2701,288352,1001,288
2021-12-161,2561,2651,2481,265135,7001,265
2021-12-151,2401,2491,2401,243144,4001,243
2021-12-141,2281,2421,2281,234108,0001,234
2021-12-131,2431,2431,2291,23196,3001,231
2021-12-101,2421,2431,2311,233114,0001,233
2021-12-091,2271,2341,2231,23382,3001,233
2021-12-081,2301,2371,2241,227179,5001,227
2021-12-071,2151,2351,2041,230216,8001,230
2021-12-061,2001,2101,1921,195169,1001,195
2021-12-031,1701,1921,1631,192244,7001,192
2021-12-021,1601,1781,1561,161259,2001,161
2021-12-011,1501,1731,1441,169239,6001,169
2021-11-301,1721,1901,1551,156432,0001,156
2021-11-291,1811,1841,1601,163294,6001,163
2021-11-261,2161,2161,1991,201157,8001,201
2021-11-251,2201,2351,2141,220163,1001,220
2021-11-241,2291,2371,2151,220169,3001,220
2021-11-221,2101,2201,2051,213103,9001,213
2021-11-191,2011,2191,1981,219226,8001,219
2021-11-181,1981,2051,1821,203190,5001,203
2021-11-171,2051,2111,2001,205152,6001,205
2021-11-161,2191,2211,2011,204160,5001,204
2021-11-151,2231,2371,2051,207265,1001,207
2021-11-121,1811,2041,1811,199145,4001,199
2021-11-111,1961,1981,1801,180137,7001,180
2021-11-101,1951,2031,1911,193117,5001,193
2021-11-091,2061,2151,1911,191124,6001,191
2021-11-081,2141,2211,2101,210153,2001,210
2021-11-051,1971,2051,1891,205148,1001,205
2021-11-041,2141,2221,2041,214338,0001,214
2021-11-021,1871,2041,1851,192170,1001,192
2021-11-011,1881,1931,1761,190249,8001,190
2021-10-291,1551,1621,1441,162292,6001,162
2021-10-281,1611,1631,1501,156430,9001,156
2021-10-271,1941,1951,1711,176221,3001,176
2021-10-261,2051,2121,1921,195242,0001,195
2021-10-251,2221,2251,2071,208162,3001,208
2021-10-221,2301,2351,2211,226147,6001,226
2021-10-211,2421,2471,2371,237130,6001,237
2021-10-201,2411,2601,2371,242155,9001,242
2021-10-191,2531,2531,2371,239108,7001,239
2021-10-181,2551,2591,2421,252124,3001,252
2021-10-151,2411,2531,2301,251153,6001,251
2021-10-141,2441,2441,2281,239180,2001,239
2021-10-131,2631,2631,2491,251128,6001,251
2021-10-121,2871,2891,2641,272189,5001,272
2021-10-111,3071,3121,2901,296168,9001,296
2021-10-081,3131,3171,2921,292235,5001,292
2021-10-071,2941,2991,2791,292183,9001,292
2021-10-061,2641,2941,2581,292277,6001,292
2021-10-051,2551,2731,2401,248207,4001,248
2021-10-041,2711,2791,2541,263130,1001,263
2021-10-011,2671,2721,2451,252201,6001,252
2021-09-301,2861,3041,2761,276284,3001,276
2021-09-291,2681,2761,2581,276305,2001,276
2021-09-281,3131,3181,3001,309227,3001,309
2021-09-271,3071,3171,2931,302263,0001,302
2021-09-241,2821,3081,2801,299350,2001,299
2021-09-221,2691,2711,2431,244263,8001,244
2021-09-211,2721,2841,2711,272233,5001,272
2021-09-171,3171,3181,3041,308207,8001,308
2021-09-161,3201,3221,2951,308231,1001,308
2021-09-151,3231,3241,2941,302244,5001,302
2021-09-141,3191,3341,3141,334278,0001,334
2021-09-131,3011,3151,2931,315260,0001,315
2021-09-101,2741,3001,2741,299289,6001,299
2021-09-091,2731,2781,2641,270183,4001,270
2021-09-081,2771,2851,2731,284243,5001,284
2021-09-071,2821,2821,2611,269221,3001,269
2021-09-061,2951,2961,2631,269256,0001,269
2021-09-031,2741,2891,2681,284234,2001,284
2021-09-021,2591,2691,2551,264231,8001,264
2021-09-011,2471,2751,2401,268323,7001,268
2021-08-311,2491,2591,2341,248286,9001,248
2021-08-301,2381,2581,2381,258201,1001,258
2021-08-271,2201,2311,2171,231110,8001,231
2021-08-261,2151,2241,2101,223140,0001,223
2021-08-251,2141,2231,2101,215107,9001,215
2021-08-241,2211,2241,2131,213139,1001,213
2021-08-231,2131,2321,2131,217122,0001,217
2021-08-201,2021,2161,2021,204116,3001,204
2021-08-191,2071,2171,2041,204125,7001,204
2021-08-181,2001,2261,2001,218131,0001,218
2021-08-171,2051,2101,1951,201115,5001,201
2021-08-161,2191,2191,1951,204169,7001,204
2021-08-131,2151,2321,2131,229154,8001,229
2021-08-121,2221,2281,2171,223183,0001,223
2021-08-111,1971,2191,1951,212226,6001,212
2021-08-101,1961,2011,1781,186322,2001,186
2021-08-061,1921,1991,1831,187187,6001,187
2021-08-051,1701,1881,1701,182176,5001,182
2021-08-041,1781,1811,1711,175163,4001,175
2021-08-031,1851,1931,1751,177197,3001,177
2021-08-021,1831,2001,1811,197268,9001,197
2021-07-301,1581,1711,1571,162285,7001,162
2021-07-291,1581,1661,1481,149209,1001,149
2021-07-281,1531,1611,1511,160127,7001,160
2021-07-271,1501,1621,1451,159270,9001,159
2021-07-261,1561,1561,1361,142138,7001,142
2021-07-211,1501,1571,1401,140123,6001,140
2021-07-201,1331,1401,1311,137158,7001,137
2021-07-191,1511,1541,1361,147214,4001,147
2021-07-161,1701,1731,1611,161274,4001,161
2021-07-151,1961,1971,1671,170363,9001,170
2021-07-141,1901,2091,1901,202180,8001,202
2021-07-131,1841,2071,1841,206259,0001,206
2021-07-121,1771,1841,1681,171247,8001,171
2021-07-091,1331,1491,1251,147556,9001,147
2021-07-081,1601,1671,1481,150540,4001,150
2021-07-071,1961,1971,1731,173499,9001,173
2021-07-061,2261,2281,2111,211213,4001,211
2021-07-051,2191,2271,2161,219192,6001,219
2021-07-021,2301,2371,2261,233313,0001,233
2021-07-011,2281,2311,2181,223186,0001,223
2021-06-301,2351,2451,2181,218216,9001,218
2021-06-291,2371,2401,2281,233157,8001,233
2021-06-281,2431,2531,2401,253244,7001,253
2021-06-251,2371,2391,2241,233248,8001,233
2021-06-241,2341,2371,2191,235177,5001,235
2021-06-231,2471,2531,2371,239136,1001,239
2021-06-221,2511,2631,2431,257234,2001,257
2021-06-211,2361,2381,2171,221316,8001,221
2021-06-181,2621,2631,2511,253256,8001,253
2021-06-171,2801,2921,2661,267211,9001,267
2021-06-161,2551,2701,2551,265175,6001,265
2021-06-151,2551,2611,2521,259148,7001,259
2021-06-141,2771,2771,2521,256160,2001,256
2021-06-111,2821,2831,2591,264461,5001,264
2021-06-101,2971,3021,2871,296216,2001,296
2021-06-091,3031,3091,2971,297157,0001,297
2021-06-081,3031,3131,3001,306107,0001,306
2021-06-071,3221,3241,2991,302286,8001,302
2021-06-041,3361,3371,3211,32677,5001,326
2021-06-031,3251,3391,3231,327141,2001,327
2021-06-021,3341,3431,3221,329187,3001,329
2021-06-011,3261,3321,3151,332138,8001,332
2021-05-311,3531,3551,3201,324165,4001,324
2021-05-281,3241,3661,3181,365287,5001,365
2021-05-271,3341,3431,3001,300356,4001,300
2021-05-261,3611,3661,3391,339183,7001,339
2021-05-251,3701,3791,3651,367161,8001,367
2021-05-241,3821,4001,3791,379131,1001,379
2021-05-211,3671,3781,3661,371100,7001,371
2021-05-201,3651,3841,3651,373115,5001,373
2021-05-191,3771,3891,3661,371146,4001,371
2021-05-181,4021,4211,3951,398156,8001,398
2021-05-171,3801,4061,3791,392147,8001,392
2021-05-141,3871,3931,3791,387118,8001,387
2021-05-131,3731,3901,3601,362164,5001,362
2021-05-121,3861,3961,3711,383164,7001,383
2021-05-111,4351,4461,3991,405171,0001,405
2021-05-101,4161,4471,4151,436131,1001,436
2021-05-071,3961,4261,3961,417189,1001,417
2021-05-061,3881,4011,3761,383207,7001,383
2021-04-301,3651,3821,3651,369228,8001,369
2021-04-281,3611,3751,3521,357176,1001,357
2021-04-271,3601,3711,3531,354159,7001,354
2021-04-261,3811,3911,3551,360148,3001,360
2021-04-231,3781,3911,3721,378110,7001,378
2021-04-221,4031,4131,3781,388169,7001,388
2021-04-211,3801,3911,3681,381202,3001,381
2021-04-201,4081,4191,4041,409185,4001,409
2021-04-191,4171,4291,4101,410116,4001,410
2021-04-161,4231,4301,4111,423138,4001,423
2021-04-151,4461,4641,4251,429205,1001,429
2021-04-141,4231,4301,4151,421228,6001,421
2021-04-131,4631,4741,4491,453134,8001,453
2021-04-121,4701,4811,4511,463157,3001,463
2021-04-091,4571,4711,4481,449198,1001,449
2021-04-081,5061,5061,4421,450225,6001,450
2021-04-071,5131,5271,5051,514112,2001,514
2021-04-061,5351,5411,4971,508126,5001,508
2021-04-051,5331,5711,5331,551117,2001,551
2021-04-021,5491,5561,5121,532119,5001,532
2021-04-011,5581,5721,5311,539148,0001,539
2021-03-311,5881,5901,5601,561232,5001,561
2021-03-301,5741,6141,5561,604291,3001,604
2021-03-291,6551,6601,6011,619559,3001,619
2021-03-261,6601,6601,6261,639525,7001,639
2021-03-251,6221,6561,6181,635232,9001,635
2021-03-241,6451,6531,6001,606335,1001,606
2021-03-231,7091,7091,6591,662370,7001,662
2021-03-221,6981,7231,6801,709397,3001,709
2021-03-191,6661,7361,6611,7261,450,6001,726
2021-03-181,6311,6601,6051,647569,9001,647
2021-03-171,6251,6361,6141,636331,4001,636
2021-03-161,6031,6371,5971,637404,9001,637
2021-03-151,6001,6441,5991,643326,3001,643
2021-03-121,5741,5931,5471,593284,5001,593
2021-03-111,5511,5831,5451,579203,7001,579
2021-03-101,5421,5591,5281,552390,5001,552
2021-03-091,5261,5501,5191,544449,1001,544
2021-03-081,4951,5121,4841,497248,0001,497
2021-03-051,4841,4841,4631,483235,6001,483
2021-03-041,4751,4831,4511,471269,5001,471
2021-03-031,4701,4841,4611,476267,4001,476
2021-03-021,4641,4651,4441,464252,2001,464
2021-03-011,4011,4591,3931,456225,1001,456
2021-02-261,4401,4411,4021,402247,4001,402
2021-02-251,4671,4671,4461,450166,2001,450
2021-02-241,4501,4591,4301,439275,0001,439
2021-02-221,4371,4621,4301,442178,1001,442
2021-02-191,4111,4211,4001,407223,0001,407
2021-02-181,4741,4741,4231,428312,7001,428
2021-02-171,4621,4801,4571,470227,5001,470
2021-02-161,4131,4631,4131,444287,0001,444
2021-02-151,4311,4361,4101,418145,2001,418
2021-02-121,3881,4131,3871,404202,3001,404
2021-02-101,3991,4211,3941,402218,5001,402
2021-02-091,4221,4251,3931,397412,9001,397
2021-02-081,3951,4241,3951,413193,4001,413
2021-02-051,4001,4001,3741,386215,6001,386
2021-02-041,3601,3751,3541,374185,8001,374
2021-02-031,3321,3511,3271,347222,7001,347
2021-02-021,3161,3331,3151,326143,5001,326
2021-02-011,3171,3421,3171,328160,3001,328
2021-01-291,3371,3421,3171,317181,1001,317
2021-01-281,3301,3491,3231,336467,6001,336
2021-01-271,3731,3731,3511,357201,9001,357
2021-01-261,3921,3991,3681,370211,3001,370
2021-01-251,3591,3761,3481,374176,9001,374
2021-01-221,3511,3541,3421,346275,8001,346
2021-01-211,3821,3951,3721,376131,6001,376
2021-01-201,4001,4011,3691,382209,1001,382
2021-01-191,4171,4301,4061,406152,1001,406
2021-01-181,4111,4271,4061,422128,7001,422
2021-01-151,4351,4441,4111,411191,6001,411
2021-01-141,4161,4311,4081,418245,9001,418
2021-01-131,4261,4371,4101,411191,1001,411
2021-01-121,4181,4461,4121,442225,3001,442
2021-01-081,4001,4281,3921,421264,6001,421
2021-01-071,4051,4251,3941,400378,7001,400
2021-01-061,3451,3831,3421,366295,3001,366
2021-01-051,3651,3651,3351,340270,7001,340
2021-01-041,3881,3881,3561,366164,1001,366

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