8410 (株)セブン銀行の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	225	229	222	227	9,211,600	227
2012-12-27	221	225	220	223	6,011,600	223
2012-12-26	218	221	217	219	5,065,600	219
2012-12-25	217	218	215	216	5,986,800	216
2012-12-21	209	214	209	213	11,528,500	213
2012-12-20	208	209	204	208	6,976,100	208
2012-12-19	211	211	207	208	7,001,200	208
2012-12-18	205	210	204	208	7,394,800	208
2012-12-17	207	208	202	204	7,320,900	204
2012-12-14	206	209	206	207	5,130,000	207
2012-12-13	212	213	206	206	9,598,800	206
2012-12-12	215	216	212	212	2,554,800	212
2012-12-11	211	214	211	214	2,368,200	214
2012-12-10	212	213	210	210	3,299,800	210
2012-12-07	214	214	213	214	1,938,000	214
2012-12-06	213	214	213	214	2,019,500	214
2012-12-05	211	215	211	213	2,782,300	213
2012-12-04	210	213	208	211	4,437,100	211
2012-12-03	215	215	210	210	4,366,900	210
2012-11-30	216	218	214	215	4,646,900	215
2012-11-29	214	219	214	219	2,836,600	219
2012-11-28	217	219	214	214	3,028,200	214
2012-11-27	214	220	214	219	4,869,200	219
2012-11-26	219	219	214	215	4,219,300	215
2012-11-22	220	221	217	217	3,780,900	217
2012-11-21	223	223	220	220	1,713,900	220
2012-11-20	221	224	220	222	3,218,200	222
2012-11-19	220	224	220	220	3,362,500	220
2012-11-16	222	223	220	220	3,058,300	220
2012-11-15	224	225	219	223	3,229,300	223
2012-11-14	226	227	223	224	2,239,200	224
2012-11-13	225	226	221	225	4,402,800	225
2012-11-12	218	224	217	223	4,504,200	223
2012-11-09	218	219	216	216	2,094,000	216
2012-11-08	210	220	210	220	5,370,000	220
2012-11-07	221	221	215	216	6,862,900	216
2012-11-06	226	227	222	223	4,353,000	223
2012-11-05	227	229	226	227	2,976,800	227
2012-11-02	226	228	225	228	3,318,600	228
2012-11-01	226	227	224	225	3,462,100	225
2012-10-31	230	230	227	228	3,338,200	228
2012-10-30	227	232	227	232	6,316,000	232
2012-10-29	229	230	226	227	4,587,600	227
2012-10-26	230	232	227	228	2,207,100	228
2012-10-25	227	232	227	232	2,462,500	232
2012-10-24	232	234	227	228	5,902,800	228
2012-10-23	234	234	230	233	2,587,400	233
2012-10-22	233	236	232	233	3,078,300	233
2012-10-19	229	235	228	234	5,920,400	234
2012-10-18	227	229	226	228	3,792,100	228
2012-10-17	229	230	222	223	6,925,300	223
2012-10-16	233	234	228	229	3,985,700	229
2012-10-15	235	237	231	231	3,098,500	231
2012-10-12	229	236	228	234	4,312,100	234
2012-10-11	228	230	227	228	2,001,800	228
2012-10-10	230	231	228	229	3,124,000	229
2012-10-09	237	238	231	231	5,496,100	231
2012-10-05	239	241	237	239	3,947,500	239
2012-10-04	241	241	238	238	3,097,100	238
2012-10-03	242	242	240	240	2,560,100	240
2012-10-02	240	243	239	242	4,592,200	242
2012-10-01	237	239	235	239	3,314,600	239
2012-09-28	239	240	237	238	4,321,000	238
2012-09-27	235	239	233	238	5,424,800	238
2012-09-26	233	238	232	236	5,651,500	236
2012-09-25	235	236	233	236	6,569,300	236
2012-09-24	229	234	228	234	5,578,100	234
2012-09-21	225	230	224	229	3,789,000	229
2012-09-20	227	229	224	226	3,536,500	226
2012-09-19	228	230	226	227	6,529,200	227
2012-09-18	231	231	228	229	4,742,200	229
2012-09-14	235	236	229	229	7,034,100	229
2012-09-13	232	235	231	234	5,029,800	234
2012-09-12	226	232	224	231	5,921,100	231
2012-09-11	231	231	226	227	4,713,300	227
2012-09-10	229	233	229	232	4,656,800	232
2012-09-07	226	230	222	228	8,229,500	228
2012-09-06	220	223	216	223	7,442,600	223
2012-09-05	217	222	217	220	5,166,400	220
2012-09-04	219	220	216	216	1,874,100	216
2012-09-03	217	220	216	219	2,023,200	219
2012-08-31	218	218	216	216	2,152,000	216
2012-08-30	218	220	217	218	2,560,200	218
2012-08-29	216	220	216	217	2,146,900	217
2012-08-28	220	220	215	216	2,978,200	216
2012-08-27	218	221	218	219	1,153,200	219
2012-08-24	220	220	216	216	4,292,000	216
2012-08-23	220	224	220	222	2,406,100	222
2012-08-22	222	223	219	222	2,695,200	222
2012-08-21	223	224	220	223	4,043,500	223
2012-08-20	221	223	219	222	4,819,500	222
2012-08-17	216	220	215	219	4,878,200	219
2012-08-16	218	219	213	215	4,600,200	215
2012-08-15	211	217	211	215	6,523,300	215
2012-08-14	206	212	205	211	3,886,800	211
2012-08-13	207	207	203	205	2,574,300	205
2012-08-10	210	212	207	208	1,821,800	208
2012-08-09	206	212	206	212	4,992,300	212
2012-08-08	208	212	205	206	6,149,800	206
2012-08-07	205	208	204	207	3,193,200	207
2012-08-06	202	206	200	204	3,019,600	204
2012-08-03	201	203	200	200	2,299,000	200
2012-08-02	196	201	196	201	2,951,700	201
2012-08-01	196	197	194	197	2,155,200	197
2012-07-31	195	197	193	196	1,764,400	196
2012-07-30	194	196	193	196	1,517,600	196
2012-07-27	195	196	190	193	3,800,900	193
2012-07-26	193	195	190	194	3,904,800	194
2012-07-25	189	194	188	190	3,272,400	190
2012-07-24	191	193	188	190	3,728,400	190
2012-07-23	194	195	189	190	4,019,000	190
2012-07-20	203	203	195	196	3,580,000	196
2012-07-19	203	205	202	203	2,479,700	203
2012-07-18	203	205	200	200	2,808,700	200
2012-07-17	200	207	199	203	6,969,200	203
2012-07-13	200	202	199	201	3,128,900	201
2012-07-12	200	200	197	200	2,131,600	200
2012-07-11	195	200	195	198	2,630,800	198
2012-07-10	199	201	196	196	2,236,200	196
2012-07-09	195	201	194	200	6,566,200	200
2012-07-06	199	201	196	197	3,431,400	197
2012-07-05	202	204	198	199	3,867,900	199
2012-07-04	204	205	202	203	1,982,300	203
2012-07-03	203	206	203	204	2,563,500	204
2012-07-02	206	206	202	204	3,419,800	204
2012-06-29	204	206	200	204	6,237,800	204
2012-06-28	205	208	202	207	10,308,000	207
2012-06-27	196	204	195	204	9,910,800	204
2012-06-26	188	196	188	195	8,008,500	195
2012-06-25	189	191	187	190	3,117,100	190
2012-06-22	184	189	184	189	2,790,800	189
2012-06-21	186	187	184	185	2,692,800	185
2012-06-20	183	187	183	186	2,582,500	186
2012-06-19	184	185	183	183	1,505,200	183
2012-06-18	185	186	183	184	2,694,400	184
2012-06-15	186	186	182	183	1,584,500	183
2012-06-14	185	187	183	183	3,565,000	183
2012-06-13	184	186	183	186	2,250,100	186
2012-06-12	181	185	181	185	3,341,900	185
2012-06-11	186	188	182	184	2,500,800	184
2012-06-08	188	188	180	185	3,341,900	185
2012-06-07	186	189	185	187	4,453,200	187
2012-06-06	183	187	182	185	5,588,000	185
2012-06-05	176	182	176	180	3,536,600	180
2012-06-04	172	179	170	177	3,349,900	177
2012-06-01	174	175	173	174	1,326,500	174
2012-05-31	175	176	174	175	4,815,400	175
2012-05-30	178	179	177	178	1,633,200	178
2012-05-29	177	180	176	180	1,483,700	180
2012-05-28	181	181	177	178	1,321,200	178
2012-05-25	184	184	179	181	2,250,400	181
2012-05-24	185	186	183	185	1,561,300	185
2012-05-23	181	186	178	185	4,853,200	185
2012-05-22	177	179	176	178	1,838,300	178
2012-05-21	174	176	172	174	2,720,300	174
2012-05-18	177	178	175	176	3,438,100	176
2012-05-17	175	184	175	182	4,878,000	182
2012-05-16	184	184	175	175	4,045,900	175
2012-05-15	185	185	179	183	3,213,900	183
2012-05-14	189	190	186	186	1,924,000	186
2012-05-11	194	196	188	189	3,267,500	189
2012-05-10	192	195	191	193	3,297,500	193
2012-05-09	195	196	189	191	6,180,600	191
2012-05-08	190	197	188	197	4,437,800	197
2012-05-07	186	189	186	189	2,199,900	189
2012-05-02	194	194	192	192	1,794,500	192
2012-05-01	198	198	193	193	3,312,200	193
2012-04-27	196	199	196	198	6,728,900	198
2012-04-26	199	200	196	197	12,626,000	197
2012-04-25	197	199	197	199	6,262,800	199
2012-04-24	194	198	192	196	8,345,500	196
2012-04-23	194	195	192	194	6,328,000	194
2012-04-20	188	194	187	192	8,648,400	192
2012-04-19	184	187	183	187	4,585,300	187
2012-04-18	183	185	182	184	10,069,100	184
2012-04-17	182	183	180	180	3,770,900	180
2012-04-16	182	184	180	182	4,592,700	182
2012-04-13	179	183	179	183	7,130,700	183
2012-04-12	178	179	177	179	3,376,800	179
2012-04-11	174	177	173	177	2,529,700	177
2012-04-10	173	176	173	176	4,130,800	176
2012-04-09	176	176	171	174	3,628,700	174
2012-04-06	176	177	175	176	2,194,900	176
2012-04-05	176	177	175	176	3,923,000	176
2012-04-04	180	180	177	178	2,712,900	178
2012-04-03	179	180	179	180	1,256,100	180
2012-04-02	181	181	179	180	3,810,500	180
2012-03-30	180	182	179	179	5,975,100	179
2012-03-29	179	180	177	180	2,869,000	180
2012-03-28	180	181	178	180	2,195,100	180
2012-03-27	182	183	180	182	3,695,600	182
2012-03-26	182	183	180	180	2,283,600	180
2012-03-23	181	182	179	180	2,575,900	180
2012-03-22	179	182	178	182	2,548,300	182
2012-03-21	182	183	177	178	4,316,000	178
2012-03-19	179	184	179	182	5,066,900	182
2012-03-16	177	179	176	179	1,599,400	179
2012-03-15	178	179	176	177	1,133,700	177
2012-03-14	180	180	178	178	560,900	178
2012-03-13	179	180	178	178	272,900	178
2012-03-12	179	180	178	178	164,300	178
2012-03-09	179	180	178	179	1,324,900	179
2012-03-08	174	177	174	176	526,200	176
2012-03-07	175	175	173	174	426,000	174
2012-03-06	176	176	175	175	370,100	175
2012-03-05	177	178	176	176	291,600	176
2012-03-02	178	178	175	176	347,100	176
2012-03-01	179	180	176	177	505,800	177
2012-02-29	178	181	177	179	852,200	179
2012-02-28	174	178	173	177	496,600	177
2012-02-27	178	178	173	174	938,800	174
2012-02-24	171	179	170	177	1,470,900	177
2012-02-23	171	172	170	171	440,200	171
2012-02-22	170	171	169	171	469,600	171
2012-02-21	170	171	169	170	326,100	170
2012-02-20	172	173	169	169	672,200	169
2012-02-17	176	177	171	172	862,600	172
2012-02-16	174	177	174	175	651,800	175
2012-02-15	171	177	170	175	1,780,700	175
2012-02-14	171	171	168	171	1,069,000	171
2012-02-13	175	175	170	171	1,571,000	171
2012-02-10	178	179	175	177	369,100	177
2012-02-09	179	181	176	178	1,115,500	178
2012-02-08	170	174	169	174	1,049,500	174
2012-02-07	164	170	164	168	800,200	168
2012-02-06	163	165	163	163	597,200	163
2012-02-03	161	162	160	161	330,000	161
2012-02-02	160	162	160	160	398,000	160
2012-02-01	161	161	160	160	267,700	160
2012-01-31	161	162	160	161	466,000	161
2012-01-30	158	164	157	164	6,770,200	164
2012-01-27	158	158	156	157	960,100	157
2012-01-26	159	159	157	158	56,500	158
2012-01-25	158	159	157	159	189,000	159
2012-01-24	156	158	156	158	371,300	158
2012-01-23	156	156	155	156	250,200	156
2012-01-20	157	158	154	156	568,800	156
2012-01-19	156	157	155	155	448,500	155
2012-01-18	156	156	155	156	343,600	156
2012-01-17	157	158	153	156	1,340,000	156
2012-01-16	159	159	157	158	248,000	158
2012-01-13	160	160	158	158	563,900	158
2012-01-12	158	160	157	158	864,600	158
2012-01-11	157	159	155	157	695,800	157
2012-01-10	158	161	156	156	890,500	156
2012-01-06	157	158	156	158	366,000	158
2012-01-05	153	157	153	157	1,102,900	157
2012-01-04	151	153	151	152	928,400	152

分割・併合履歴： [2011-11-28]1株→1000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

8410 (株)セブン銀行 の時系列データ [2012年度]

8410 (株)セブン銀行の時系列データ [2012年度]