8410 (株)セブン銀行の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	513	513	508	508	1,891,500	508
2014-12-29	515	517	507	513	2,223,900	513
2014-12-26	507	512	506	512	1,454,200	512
2014-12-25	509	510	506	507	1,714,100	507
2014-12-24	499	508	496	508	3,992,500	508
2014-12-22	501	501	491	495	2,677,500	495
2014-12-19	495	498	490	496	2,847,600	496
2014-12-18	490	494	483	485	3,084,900	485
2014-12-17	480	484	478	479	3,552,500	479
2014-12-16	488	491	484	485	2,306,300	485
2014-12-15	495	501	493	494	2,589,200	494
2014-12-12	492	504	492	498	4,288,800	498
2014-12-11	482	494	481	492	3,066,400	492
2014-12-10	501	503	493	494	3,758,400	494
2014-12-09	507	511	501	506	3,188,600	506
2014-12-08	511	514	507	512	2,405,200	512
2014-12-05	515	516	506	510	4,672,800	510
2014-12-04	520	523	516	516	4,266,500	516
2014-12-03	521	522	517	521	2,985,000	521
2014-12-02	520	521	516	519	2,255,000	519
2014-12-01	519	524	516	519	2,502,500	519
2014-11-28	512	518	510	515	3,926,300	515
2014-11-27	519	520	510	511	2,806,200	511
2014-11-26	522	523	516	518	2,960,500	518
2014-11-25	518	523	517	520	4,903,800	520
2014-11-21	503	513	503	512	4,212,600	512
2014-11-20	513	516	503	504	5,513,500	504
2014-11-19	499	514	498	511	6,874,000	511
2014-11-18	487	493	484	493	3,780,500	493
2014-11-17	493	493	481	482	4,724,600	482
2014-11-14	491	492	486	491	2,277,500	491
2014-11-13	481	487	477	486	2,718,700	486
2014-11-12	485	491	480	481	4,566,100	481
2014-11-11	480	483	478	483	3,152,600	483
2014-11-10	474	483	473	477	3,120,100	477
2014-11-07	476	482	475	475	3,020,000	475
2014-11-06	480	484	471	471	4,993,400	471
2014-11-05	475	479	470	478	4,072,000	478
2014-11-04	475	484	471	475	10,893,300	475
2014-10-31	446	462	445	460	7,463,100	460
2014-10-30	432	446	430	441	8,374,900	441
2014-10-29	425	431	424	431	3,866,700	431
2014-10-28	417	423	417	422	2,095,300	422
2014-10-27	416	418	413	418	1,478,800	418
2014-10-24	415	416	410	412	1,621,700	412
2014-10-23	411	413	407	410	1,754,300	410
2014-10-22	407	412	405	410	2,301,500	410
2014-10-21	411	413	401	402	4,377,400	402
2014-10-20	408	412	407	410	2,922,300	410
2014-10-17	403	405	398	400	6,209,800	400
2014-10-16	407	411	405	405	3,778,900	405
2014-10-15	410	416	409	413	3,159,100	413
2014-10-14	414	415	405	406	4,433,900	406
2014-10-10	420	421	416	420	3,256,600	420
2014-10-09	431	432	424	424	2,699,500	424
2014-10-08	430	433	427	430	4,058,800	430
2014-10-07	439	440	435	437	2,555,500	437
2014-10-06	440	442	435	436	2,815,800	436
2014-10-03	432	438	432	435	3,250,800	435
2014-10-02	438	440	432	432	4,134,200	432
2014-10-01	446	447	441	441	2,875,700	441
2014-09-30	444	447	438	447	4,770,100	447
2014-09-29	437	444	433	443	3,824,600	443
2014-09-26	430	435	430	434	2,617,100	434
2014-09-25	434	435	432	434	2,941,800	434
2014-09-24	431	437	431	434	2,006,000	434
2014-09-22	436	438	432	435	2,684,100	435
2014-09-19	433	439	432	435	3,499,600	435
2014-09-18	429	435	429	429	2,411,700	429
2014-09-17	434	435	427	427	1,734,400	427
2014-09-16	439	439	432	434	2,621,400	434
2014-09-12	437	440	434	439	3,495,800	439
2014-09-11	439	439	433	434	2,061,900	434
2014-09-10	429	437	427	437	3,351,400	437
2014-09-09	435	438	430	432	3,260,800	432
2014-09-08	424	437	423	435	5,289,400	435
2014-09-05	425	425	420	420	1,275,600	420
2014-09-04	422	425	421	422	1,161,200	422
2014-09-03	426	426	421	423	2,469,600	423
2014-09-02	418	422	415	418	2,628,100	418
2014-09-01	424	424	416	418	1,991,100	418
2014-08-29	421	423	419	422	1,443,700	422
2014-08-28	423	424	420	421	1,729,300	421
2014-08-27	425	427	419	422	2,879,200	422
2014-08-26	432	434	427	427	2,550,800	427
2014-08-25	435	435	430	432	1,510,900	432
2014-08-22	430	437	429	432	4,584,700	432
2014-08-21	423	428	421	428	3,428,900	428
2014-08-20	424	425	421	422	1,960,500	422
2014-08-19	426	426	423	424	1,310,100	424
2014-08-18	427	428	422	424	1,913,100	424
2014-08-15	425	427	423	426	2,496,900	426
2014-08-14	419	427	418	421	5,404,400	421
2014-08-13	413	418	411	417	2,443,200	417
2014-08-12	409	415	408	414	3,912,800	414
2014-08-11	410	410	406	409	2,865,200	409
2014-08-08	411	418	405	406	3,698,100	406
2014-08-07	411	414	408	414	2,189,700	414
2014-08-06	413	418	410	411	3,068,300	411
2014-08-05	420	420	413	414	3,342,400	414
2014-08-04	411	418	407	416	2,662,100	416
2014-08-01	412	418	411	412	2,232,100	412
2014-07-31	419	421	416	417	1,760,900	417
2014-07-30	413	419	411	417	3,005,500	417
2014-07-29	411	412	407	411	2,443,200	411
2014-07-28	409	413	409	411	1,658,900	411
2014-07-25	408	413	407	413	1,654,600	413
2014-07-24	406	410	405	408	1,779,600	408
2014-07-23	410	410	405	406	1,628,600	406
2014-07-22	414	414	410	410	1,866,800	410
2014-07-18	412	417	410	414	2,006,000	414
2014-07-17	418	418	413	414	1,374,600	414
2014-07-16	416	419	413	417	2,018,900	417
2014-07-15	415	417	412	414	1,551,700	414
2014-07-14	411	414	408	413	1,839,500	413
2014-07-11	410	411	404	407	3,000,000	407
2014-07-10	413	416	413	414	1,881,700	414
2014-07-09	411	415	410	414	2,065,900	414
2014-07-08	414	416	410	413	1,625,900	413
2014-07-07	419	420	416	416	1,656,500	416
2014-07-04	421	422	419	421	1,900,000	421
2014-07-03	421	423	417	417	2,200,500	417
2014-07-02	417	421	417	420	2,306,200	420
2014-07-01	415	419	411	416	5,266,500	416
2014-06-30	417	417	410	414	2,960,300	414
2014-06-27	418	420	412	415	4,249,200	415
2014-06-26	416	420	415	417	4,126,100	417
2014-06-25	412	416	411	413	1,435,200	413
2014-06-24	412	414	409	414	2,330,700	414
2014-06-23	412	413	408	412	2,305,500	412
2014-06-20	412	414	411	411	3,082,400	411
2014-06-19	409	413	407	413	2,679,100	413
2014-06-18	405	409	405	409	2,213,600	409
2014-06-17	404	407	404	405	2,387,900	405
2014-06-16	402	404	401	403	2,161,000	403
2014-06-13	401	404	399	404	4,084,500	404
2014-06-12	394	401	393	400	3,545,300	400
2014-06-11	394	397	393	397	1,602,400	397
2014-06-10	389	396	389	393	2,991,700	393
2014-06-09	394	396	391	392	2,285,800	392
2014-06-06	388	391	386	391	2,992,900	391
2014-06-05	384	386	383	386	2,782,200	386
2014-06-04	386	386	381	384	2,781,400	384
2014-06-03	384	386	382	384	2,594,700	384
2014-06-02	376	382	376	381	2,656,600	381
2014-05-30	377	380	376	378	3,233,300	378
2014-05-29	379	381	377	378	1,855,500	378
2014-05-28	379	383	377	379	1,832,200	379
2014-05-27	376	380	375	376	2,196,700	376
2014-05-26	372	375	371	375	1,769,100	375
2014-05-23	368	373	367	368	2,986,600	368
2014-05-22	367	371	363	367	3,942,200	367
2014-05-21	363	366	363	365	1,761,600	365
2014-05-20	365	368	364	364	2,232,600	364
2014-05-19	368	371	364	365	2,595,900	365
2014-05-16	371	372	367	368	2,684,700	368
2014-05-15	373	375	370	375	1,719,600	375
2014-05-14	377	379	372	374	3,172,900	374
2014-05-13	378	379	374	376	1,907,600	376
2014-05-12	379	380	372	372	1,981,700	372
2014-05-09	375	383	374	377	2,295,900	377
2014-05-08	377	380	376	377	1,780,900	377
2014-05-07	383	384	375	375	2,945,200	375
2014-05-02	386	387	383	386	1,688,000	386
2014-05-01	388	393	380	386	3,532,000	386
2014-04-30	389	389	381	387	3,401,600	387
2014-04-28	394	394	386	389	1,728,800	389
2014-04-25	395	401	393	398	3,145,100	398
2014-04-24	391	398	390	396	2,724,500	396
2014-04-23	386	393	385	389	3,236,800	389
2014-04-22	389	390	385	385	1,676,700	385
2014-04-21	404	409	388	391	4,931,500	391
2014-04-18	385	386	380	385	1,242,300	385
2014-04-17	384	389	383	383	2,420,600	383
2014-04-16	378	381	375	380	2,227,300	380
2014-04-15	381	381	374	374	2,697,500	374
2014-04-14	380	383	378	379	2,441,600	379
2014-04-11	375	385	374	381	4,272,400	381
2014-04-10	385	390	380	380	2,040,100	380
2014-04-09	384	387	378	380	3,310,200	380
2014-04-08	393	396	388	388	3,763,000	388
2014-04-07	396	399	394	397	2,770,400	397
2014-04-04	399	400	397	400	2,143,000	400
2014-04-03	399	403	395	397	4,408,600	397
2014-04-02	401	404	397	397	4,248,000	397
2014-04-01	408	408	402	405	3,534,900	405
2014-03-31	400	408	399	405	7,030,200	405
2014-03-28	395	399	391	398	4,821,400	398
2014-03-27	378	400	375	400	9,328,700	400
2014-03-26	380	380	375	378	3,028,900	378
2014-03-25	375	381	374	378	4,636,800	378
2014-03-24	368	380	367	375	4,418,700	375
2014-03-20	374	374	366	368	2,487,600	368
2014-03-19	377	378	370	373	2,887,400	373
2014-03-18	378	379	373	377	2,641,300	377
2014-03-17	372	377	369	372	4,165,300	372
2014-03-14	377	380	374	378	6,388,800	378
2014-03-13	378	381	374	379	2,177,300	379
2014-03-12	382	383	376	377	3,054,500	377
2014-03-11	382	387	380	383	2,676,300	383
2014-03-10	379	382	376	379	2,541,900	379
2014-03-07	377	381	375	379	4,012,900	379
2014-03-06	374	376	370	375	2,819,000	375
2014-03-05	374	379	370	371	3,634,100	371
2014-03-04	364	373	361	369	2,245,300	369
2014-03-03	370	371	360	368	2,953,500	368
2014-02-28	374	376	368	372	3,455,400	372
2014-02-27	379	380	372	372	2,428,700	372
2014-02-26	374	383	373	379	3,786,300	379
2014-02-25	373	376	371	376	3,084,100	376
2014-02-24	369	374	366	372	3,942,200	372
2014-02-21	367	371	365	370	2,858,300	370
2014-02-20	361	367	359	360	2,979,400	360
2014-02-19	371	372	362	366	3,157,000	366
2014-02-18	364	373	363	372	4,331,300	372
2014-02-17	358	364	352	363	3,174,400	363
2014-02-14	361	364	352	356	5,028,300	356
2014-02-13	368	370	360	362	6,168,700	362
2014-02-12	375	375	366	369	5,298,600	369
2014-02-10	385	387	361	367	9,028,600	367
2014-02-07	367	379	365	377	5,637,100	377
2014-02-06	366	368	358	359	5,549,900	359
2014-02-05	370	372	357	362	7,815,400	362
2014-02-04	371	374	362	363	6,972,700	363
2014-02-03	391	394	383	385	3,597,600	385
2014-01-31	401	403	390	394	5,541,900	394
2014-01-30	401	405	397	399	6,283,500	399
2014-01-29	400	410	400	410	5,144,200	410
2014-01-28	388	396	388	392	4,526,700	392
2014-01-27	383	392	382	386	7,494,200	386
2014-01-24	398	399	394	395	5,669,600	395
2014-01-23	412	413	403	403	4,173,100	403
2014-01-22	408	413	406	413	4,467,400	413
2014-01-21	410	413	409	409	2,615,900	409
2014-01-20	414	416	410	410	2,577,900	410
2014-01-17	412	417	412	414	2,507,300	414
2014-01-16	417	420	414	415	3,227,300	415
2014-01-15	420	421	413	416	3,737,100	416
2014-01-14	410	419	406	413	4,089,500	413
2014-01-10	422	423	415	417	7,901,100	417
2014-01-09	421	428	418	424	7,899,600	424
2014-01-08	420	422	415	419	4,972,300	419
2014-01-07	418	419	413	416	3,949,300	416
2014-01-06	411	422	410	417	8,343,900	417

分割・併合履歴： [2011-11-28]1株→1000株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

8410 (株)セブン銀行 の時系列データ [2014年度]

8410 (株)セブン銀行の時系列データ [2014年度]