8410 (株)セブン銀行の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	409	412	409	411	4,467,500	411
2013-12-27	397	407	397	406	7,036,100	406
2013-12-26	391	396	389	395	5,002,600	395
2013-12-25	392	392	383	391	8,313,100	391
2013-12-24	394	397	390	394	7,913,900	394
2013-12-20	388	395	385	393	7,272,900	393
2013-12-19	385	389	385	388	5,853,700	388
2013-12-18	379	384	377	384	6,994,300	384
2013-12-17	380	380	374	378	4,514,000	378
2013-12-16	376	379	376	377	4,526,500	377
2013-12-13	374	380	373	375	10,137,400	375
2013-12-12	374	374	371	372	3,095,100	372
2013-12-11	377	381	375	376	5,218,700	376
2013-12-10	367	383	365	379	13,546,400	379
2013-12-09	357	370	354	367	8,841,500	367
2013-12-06	351	355	350	352	3,063,200	352
2013-12-05	354	355	351	352	2,538,400	352
2013-12-04	357	358	352	352	4,069,700	352
2013-12-03	358	361	356	358	2,753,900	358
2013-12-02	354	358	353	356	2,428,700	356
2013-11-29	358	359	353	354	3,294,100	354
2013-11-28	362	362	358	359	1,353,000	359
2013-11-27	359	363	358	361	2,508,200	361
2013-11-26	359	364	358	359	2,511,100	359
2013-11-25	363	364	359	360	2,643,600	360
2013-11-22	366	366	359	362	3,531,400	362
2013-11-21	364	366	361	365	3,563,400	365
2013-11-20	362	365	360	362	3,212,700	362
2013-11-19	361	362	359	361	3,572,600	361
2013-11-18	367	368	360	361	5,047,200	361
2013-11-15	372	373	366	367	5,067,100	367
2013-11-14	360	371	358	369	9,167,700	369
2013-11-13	358	361	355	357	3,346,700	357
2013-11-12	355	359	353	357	5,785,900	357
2013-11-11	355	356	351	356	3,985,900	356
2013-11-08	352	353	348	350	3,241,000	350
2013-11-07	354	358	353	356	5,322,300	356
2013-11-06	349	354	347	353	5,248,300	353
2013-11-05	345	349	344	349	3,995,900	349
2013-11-01	348	348	337	342	3,829,900	342
2013-10-31	346	350	345	347	2,520,400	347
2013-10-30	347	348	342	346	5,848,100	346
2013-10-29	346	346	343	345	1,808,500	345
2013-10-28	340	346	339	346	2,052,100	346
2013-10-25	342	342	338	339	1,678,100	339
2013-10-24	340	342	337	341	2,318,500	341
2013-10-23	348	349	341	341	2,376,400	341
2013-10-22	349	350	346	348	834,100	348
2013-10-21	349	351	345	349	1,965,400	349
2013-10-18	347	352	346	348	3,508,700	348
2013-10-17	350	352	343	345	3,208,300	345
2013-10-16	348	350	346	348	2,309,500	348
2013-10-15	355	355	347	350	4,435,000	350
2013-10-11	344	351	343	351	8,630,300	351
2013-10-10	334	341	333	340	7,250,900	340
2013-10-09	329	333	326	333	3,572,100	333
2013-10-08	325	330	322	330	2,988,500	330
2013-10-07	331	333	325	326	4,027,600	326
2013-10-04	326	334	326	331	5,482,400	331
2013-10-03	325	328	324	326	3,913,800	326
2013-10-02	324	327	321	322	2,715,700	322
2013-10-01	328	329	324	325	2,572,300	325
2013-09-30	329	330	323	328	3,089,700	328
2013-09-27	333	334	331	332	2,556,600	332
2013-09-26	332	333	327	333	2,575,900	333
2013-09-25	335	336	333	335	2,426,700	335
2013-09-24	332	335	331	334	2,358,200	334
2013-09-20	335	336	330	333	4,708,500	333
2013-09-19	330	334	328	333	4,716,300	333
2013-09-18	327	329	324	327	4,674,600	327
2013-09-17	325	327	324	325	2,056,500	325
2013-09-13	325	328	321	324	4,334,400	324
2013-09-12	330	331	326	326	1,867,900	326
2013-09-11	333	333	328	329	2,940,500	329
2013-09-10	331	333	330	333	3,657,200	333
2013-09-09	336	336	327	330	4,210,900	330
2013-09-06	333	333	324	325	2,906,000	325
2013-09-05	335	336	330	333	5,692,500	333
2013-09-04	331	339	329	335	10,023,100	335
2013-09-03	328	331	326	331	4,374,700	331
2013-09-02	322	327	322	324	2,208,200	324
2013-08-30	329	329	320	322	4,214,400	322
2013-08-29	321	328	319	327	4,772,500	327
2013-08-28	318	324	316	321	4,193,800	321
2013-08-27	323	325	321	324	3,321,900	324
2013-08-26	332	332	325	325	3,195,700	325
2013-08-23	330	333	326	330	5,625,200	330
2013-08-22	320	329	319	327	6,219,200	327
2013-08-21	324	324	317	321	4,796,100	321
2013-08-20	328	330	323	325	5,592,600	325
2013-08-19	317	332	317	329	9,628,000	329
2013-08-16	316	318	315	316	6,905,900	316
2013-08-15	316	324	315	320	8,395,900	320
2013-08-14	324	324	316	317	11,733,500	317
2013-08-13	331	333	322	324	7,587,600	324
2013-08-12	321	337	320	331	8,786,500	331
2013-08-09	329	334	322	326	12,385,400	326
2013-08-08	336	341	329	330	8,498,000	330
2013-08-07	345	347	335	335	16,312,500	335
2013-08-06	351	355	349	352	8,535,800	352
2013-08-05	368	369	347	351	18,062,000	351
2013-08-02	365	376	360	368	19,723,300	368
2013-08-01	364	383	363	381	6,954,200	381
2013-07-31	366	369	363	363	4,813,400	363
2013-07-30	360	368	358	366	8,009,400	366
2013-07-29	366	370	357	358	6,109,000	358
2013-07-26	382	388	368	371	11,776,600	371
2013-07-25	405	406	382	386	12,263,600	386
2013-07-24	402	409	401	408	4,946,500	408
2013-07-23	404	407	402	403	6,260,800	403
2013-07-22	399	410	395	409	13,028,000	409
2013-07-19	395	398	389	394	8,125,500	394
2013-07-18	385	391	385	390	7,425,200	390
2013-07-17	379	384	379	383	3,732,600	383
2013-07-16	381	383	376	380	5,262,800	380
2013-07-12	373	385	372	382	11,529,000	382
2013-07-11	371	373	367	370	5,612,000	370
2013-07-10	377	377	373	376	3,547,900	376
2013-07-09	377	378	370	377	4,487,700	377
2013-07-08	379	380	375	376	4,880,700	376
2013-07-05	374	380	373	376	3,888,800	376
2013-07-04	370	373	368	373	2,765,300	373
2013-07-03	376	376	365	370	8,617,900	370
2013-07-02	378	379	366	376	5,197,300	376
2013-07-01	365	376	363	375	8,625,700	375
2013-06-28	352	361	349	360	8,343,100	360
2013-06-27	347	348	341	346	4,537,200	346
2013-06-26	355	355	341	344	5,286,000	344
2013-06-25	340	357	339	353	9,354,300	353
2013-06-24	341	346	338	341	3,836,400	341
2013-06-21	328	340	327	338	4,792,900	338
2013-06-20	337	342	337	338	2,801,600	338
2013-06-19	344	345	336	340	3,674,200	340
2013-06-18	335	344	334	342	4,837,600	342
2013-06-17	321	334	320	334	3,540,400	334
2013-06-14	334	335	320	320	5,543,900	320
2013-06-13	334	337	325	325	4,585,900	325
2013-06-12	335	345	329	341	4,770,600	341
2013-06-11	343	348	338	343	5,071,200	343
2013-06-10	335	340	332	338	4,099,900	338
2013-06-07	317	329	311	324	9,113,400	324
2013-06-06	332	338	326	327	7,253,900	327
2013-06-05	349	353	340	340	6,873,800	340
2013-06-04	338	357	331	354	7,518,800	354
2013-06-03	360	361	344	346	5,858,300	346
2013-05-31	364	367	356	364	11,003,600	364
2013-05-30	351	364	348	356	11,367,200	356
2013-05-29	349	362	344	357	10,880,800	357
2013-05-28	326	338	326	337	7,069,400	337
2013-05-27	332	339	325	332	7,679,300	332
2013-05-24	330	345	327	339	14,595,000	339
2013-05-23	360	361	331	333	17,007,500	333
2013-05-22	365	366	358	359	6,008,000	359
2013-05-21	369	369	362	365	6,355,800	365
2013-05-20	365	372	363	369	7,187,600	369
2013-05-17	367	367	357	361	7,914,100	361
2013-05-16	372	375	362	367	7,144,300	367
2013-05-15	376	379	369	371	9,274,100	371
2013-05-14	366	375	365	371	8,380,700	371
2013-05-13	380	380	365	366	11,160,000	366
2013-05-10	389	389	370	373	11,953,600	373
2013-05-09	395	395	382	383	11,757,200	383
2013-05-08	393	397	384	387	16,220,700	387
2013-05-07	366	380	365	377	16,781,900	377
2013-05-02	361	368	354	358	6,759,900	358
2013-05-01	349	371	349	361	18,591,800	361
2013-04-30	333	352	332	346	13,906,200	346
2013-04-26	328	330	326	328	4,752,500	328
2013-04-25	328	330	325	327	4,247,500	327
2013-04-24	325	328	323	326	6,614,300	326
2013-04-23	316	322	314	320	7,472,500	320
2013-04-22	317	318	315	316	3,190,400	316
2013-04-19	319	319	311	314	4,028,800	314
2013-04-18	315	321	312	315	6,494,800	315
2013-04-17	307	317	306	316	7,916,400	316
2013-04-16	305	309	301	305	9,297,300	305
2013-04-15	316	317	313	313	4,811,100	313
2013-04-12	315	319	313	318	5,779,000	318
2013-04-11	320	322	314	317	7,573,600	317
2013-04-10	318	320	312	318	7,736,900	318
2013-04-09	324	326	315	318	9,768,200	318
2013-04-08	312	320	310	320	10,611,400	320
2013-04-05	310	313	302	307	14,523,900	307
2013-04-04	288	302	286	300	6,857,100	300
2013-04-03	288	294	288	292	5,338,900	292
2013-04-02	279	293	274	288	9,247,900	288
2013-04-01	299	300	285	285	5,788,700	285
2013-03-29	301	305	296	305	6,268,500	305
2013-03-28	303	303	298	302	5,897,500	302
2013-03-27	306	307	303	304	2,785,300	304
2013-03-26	304	308	302	306	4,986,500	306
2013-03-25	306	312	303	305	9,697,500	305
2013-03-22	312	313	302	302	9,336,600	302
2013-03-21	292	318	291	314	17,234,300	314
2013-03-19	290	292	287	290	5,648,200	290
2013-03-18	287	290	283	287	6,717,400	287
2013-03-15	284	289	282	289	16,233,700	289
2013-03-14	280	281	278	280	4,612,300	280
2013-03-13	280	282	277	279	6,638,100	279
2013-03-12	288	289	280	281	10,106,900	281
2013-03-11	280	290	279	283	12,612,000	283
2013-03-08	272	276	269	275	13,085,300	275
2013-03-07	269	269	258	266	13,880,300	266
2013-03-06	259	268	257	267	13,273,200	267
2013-03-05	256	259	253	253	7,346,000	253
2013-03-04	248	254	247	254	9,519,700	254
2013-03-01	244	247	243	246	3,301,200	246
2013-02-28	245	246	240	244	4,372,800	244
2013-02-27	247	248	243	244	4,698,400	244
2013-02-26	243	249	243	247	6,186,100	247
2013-02-25	244	247	243	246	4,256,200	246
2013-02-22	238	244	238	243	6,626,800	243
2013-02-21	241	244	238	242	5,541,500	242
2013-02-20	242	243	238	241	4,793,000	241
2013-02-19	237	242	236	240	4,424,600	240
2013-02-18	234	240	233	239	4,900,700	239
2013-02-15	237	238	230	234	8,472,600	234
2013-02-14	235	241	232	240	7,066,300	240
2013-02-13	243	243	236	236	6,173,000	236
2013-02-12	244	247	242	242	7,629,900	242
2013-02-08	245	252	241	243	14,165,700	243
2013-02-07	236	247	236	245	15,958,600	245
2013-02-06	239	242	233	236	13,111,200	236
2013-02-05	227	238	226	234	18,712,400	234
2013-02-04	227	232	227	227	8,506,100	227
2013-02-01	222	228	221	225	9,159,800	225
2013-01-31	219	223	219	221	8,171,600	221
2013-01-30	223	223	219	220	7,919,200	220
2013-01-29	223	226	220	222	7,512,400	222
2013-01-28	226	226	222	222	3,882,800	222
2013-01-25	228	228	224	226	5,136,100	226
2013-01-24	224	227	222	226	5,951,500	226
2013-01-23	227	230	226	228	3,721,900	228
2013-01-22	229	230	226	226	4,602,300	226
2013-01-21	231	231	228	229	4,957,600	229
2013-01-18	230	230	225	229	6,371,600	229
2013-01-17	223	228	222	228	7,524,600	228
2013-01-16	225	226	222	223	4,018,300	223
2013-01-15	225	227	223	226	5,807,500	226
2013-01-11	226	227	222	223	3,615,200	223
2013-01-10	223	225	222	224	4,266,500	224
2013-01-09	223	224	221	223	4,898,600	223
2013-01-08	225	228	224	224	4,537,900	224
2013-01-07	229	230	225	225	4,997,400	225
2013-01-04	231	233	228	229	5,250,400	229

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 [2013年度]

8410 (株)セブン銀行の時系列データ [2013年度]