8410 (株)セブン銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 533 | 538 | 531 | 533 | 2,199,100 | 533 |
| 2015-12-29 | 519 | 535 | 517 | 534 | 2,399,900 | 534 |
| 2015-12-28 | 518 | 521 | 516 | 519 | 1,715,400 | 519 |
| 2015-12-25 | 513 | 516 | 510 | 515 | 1,967,500 | 515 |
| 2015-12-24 | 520 | 523 | 515 | 517 | 2,203,600 | 517 |
| 2015-12-22 | 521 | 524 | 517 | 520 | 2,873,300 | 520 |
| 2015-12-21 | 517 | 522 | 510 | 522 | 3,631,400 | 522 |
| 2015-12-18 | 532 | 540 | 522 | 522 | 4,263,700 | 522 |
| 2015-12-17 | 532 | 536 | 528 | 534 | 3,211,400 | 534 |
| 2015-12-16 | 517 | 525 | 516 | 524 | 2,671,700 | 524 |
| 2015-12-15 | 522 | 523 | 510 | 511 | 2,767,100 | 511 |
| 2015-12-14 | 512 | 519 | 509 | 518 | 3,300,800 | 518 |
| 2015-12-11 | 521 | 525 | 520 | 520 | 4,592,500 | 520 |
| 2015-12-10 | 521 | 529 | 521 | 525 | 3,541,900 | 525 |
| 2015-12-09 | 524 | 532 | 522 | 524 | 3,168,700 | 524 |
| 2015-12-08 | 530 | 532 | 524 | 524 | 3,595,600 | 524 |
| 2015-12-07 | 533 | 538 | 529 | 530 | 2,701,500 | 530 |
| 2015-12-04 | 522 | 529 | 522 | 527 | 3,530,800 | 527 |
| 2015-12-03 | 536 | 538 | 530 | 531 | 2,852,800 | 531 |
| 2015-12-02 | 533 | 543 | 530 | 535 | 3,665,000 | 535 |
| 2015-12-01 | 538 | 541 | 535 | 538 | 3,466,800 | 538 |
| 2015-11-30 | 545 | 547 | 538 | 539 | 3,592,800 | 539 |
| 2015-11-27 | 556 | 556 | 548 | 550 | 2,402,100 | 550 |
| 2015-11-26 | 560 | 562 | 558 | 560 | 1,232,800 | 560 |
| 2015-11-25 | 564 | 564 | 558 | 559 | 1,751,300 | 559 |
| 2015-11-24 | 566 | 567 | 562 | 566 | 2,580,000 | 566 |
| 2015-11-20 | 563 | 565 | 560 | 563 | 2,989,100 | 563 |
| 2015-11-19 | 566 | 568 | 563 | 567 | 2,895,300 | 567 |
| 2015-11-18 | 563 | 565 | 560 | 562 | 2,707,300 | 562 |
| 2015-11-17 | 564 | 565 | 555 | 556 | 2,921,400 | 556 |
| 2015-11-16 | 550 | 560 | 546 | 556 | 3,228,400 | 556 |
| 2015-11-13 | 559 | 565 | 557 | 562 | 3,345,200 | 562 |
| 2015-11-12 | 565 | 568 | 561 | 565 | 1,909,500 | 565 |
| 2015-11-11 | 559 | 567 | 559 | 566 | 3,071,800 | 566 |
| 2015-11-10 | 554 | 566 | 552 | 559 | 5,047,300 | 559 |
| 2015-11-09 | 555 | 559 | 552 | 556 | 5,344,700 | 556 |
| 2015-11-06 | 544 | 551 | 540 | 545 | 4,420,500 | 545 |
| 2015-11-05 | 532 | 541 | 530 | 538 | 3,437,300 | 538 |
| 2015-11-04 | 545 | 546 | 531 | 531 | 4,025,800 | 531 |
| 2015-11-02 | 551 | 553 | 538 | 540 | 3,419,200 | 540 |
| 2015-10-30 | 554 | 560 | 551 | 554 | 5,265,700 | 554 |
| 2015-10-29 | 556 | 557 | 550 | 551 | 6,821,900 | 551 |
| 2015-10-28 | 547 | 554 | 547 | 550 | 2,914,500 | 550 |
| 2015-10-27 | 549 | 555 | 545 | 546 | 3,888,000 | 546 |
| 2015-10-26 | 549 | 559 | 548 | 553 | 4,313,400 | 553 |
| 2015-10-23 | 546 | 547 | 540 | 542 | 3,193,200 | 542 |
| 2015-10-22 | 539 | 547 | 537 | 538 | 2,294,300 | 538 |
| 2015-10-21 | 534 | 543 | 528 | 541 | 2,876,600 | 541 |
| 2015-10-20 | 543 | 545 | 535 | 539 | 3,473,300 | 539 |
| 2015-10-19 | 539 | 548 | 538 | 547 | 6,220,300 | 547 |
| 2015-10-16 | 533 | 542 | 533 | 538 | 5,855,800 | 538 |
| 2015-10-15 | 502 | 531 | 502 | 530 | 9,686,800 | 530 |
| 2015-10-14 | 506 | 509 | 499 | 502 | 3,942,800 | 502 |
| 2015-10-13 | 510 | 515 | 507 | 510 | 3,408,600 | 510 |
| 2015-10-09 | 507 | 510 | 502 | 510 | 4,815,500 | 510 |
| 2015-10-08 | 511 | 512 | 498 | 500 | 7,709,200 | 500 |
| 2015-10-07 | 510 | 514 | 507 | 513 | 4,895,500 | 513 |
| 2015-10-06 | 515 | 517 | 510 | 510 | 4,472,800 | 510 |
| 2015-10-05 | 513 | 513 | 505 | 509 | 2,947,300 | 509 |
| 2015-10-02 | 509 | 511 | 503 | 509 | 3,545,400 | 509 |
| 2015-10-01 | 519 | 519 | 507 | 515 | 5,281,200 | 515 |
| 2015-09-30 | 507 | 520 | 504 | 516 | 4,812,800 | 516 |
| 2015-09-29 | 508 | 509 | 495 | 499 | 4,853,900 | 499 |
| 2015-09-28 | 508 | 519 | 507 | 515 | 3,183,100 | 515 |
| 2015-09-25 | 501 | 515 | 500 | 510 | 6,110,800 | 510 |
| 2015-09-24 | 499 | 509 | 496 | 499 | 4,448,500 | 499 |
| 2015-09-18 | 517 | 518 | 504 | 504 | 4,844,400 | 504 |
| 2015-09-17 | 521 | 522 | 513 | 520 | 4,983,800 | 520 |
| 2015-09-16 | 516 | 521 | 513 | 518 | 4,772,800 | 518 |
| 2015-09-15 | 518 | 523 | 510 | 512 | 4,346,800 | 512 |
| 2015-09-14 | 510 | 520 | 505 | 515 | 4,924,300 | 515 |
| 2015-09-11 | 495 | 510 | 495 | 508 | 5,276,300 | 508 |
| 2015-09-10 | 501 | 504 | 492 | 500 | 5,738,200 | 500 |
| 2015-09-09 | 501 | 513 | 496 | 512 | 6,361,200 | 512 |
| 2015-09-08 | 494 | 494 | 485 | 489 | 6,726,400 | 489 |
| 2015-09-07 | 481 | 496 | 477 | 491 | 6,645,500 | 491 |
| 2015-09-04 | 500 | 501 | 482 | 487 | 6,428,400 | 487 |
| 2015-09-03 | 504 | 507 | 498 | 499 | 5,098,800 | 499 |
| 2015-09-02 | 489 | 508 | 486 | 498 | 7,936,000 | 498 |
| 2015-09-01 | 516 | 518 | 501 | 501 | 5,473,400 | 501 |
| 2015-08-31 | 526 | 527 | 511 | 518 | 6,388,500 | 518 |
| 2015-08-28 | 536 | 536 | 524 | 529 | 7,120,100 | 529 |
| 2015-08-27 | 529 | 533 | 516 | 520 | 10,017,800 | 520 |
| 2015-08-26 | 492 | 510 | 482 | 509 | 15,007,300 | 509 |
| 2015-08-25 | 464 | 498 | 461 | 471 | 19,124,000 | 471 |
| 2015-08-24 | 515 | 516 | 485 | 485 | 12,633,000 | 485 |
| 2015-08-21 | 545 | 546 | 533 | 536 | 6,710,600 | 536 |
| 2015-08-20 | 567 | 574 | 558 | 558 | 5,257,200 | 558 |
| 2015-08-19 | 575 | 576 | 567 | 568 | 4,899,400 | 568 |
| 2015-08-18 | 582 | 585 | 578 | 579 | 3,099,000 | 579 |
| 2015-08-17 | 586 | 591 | 577 | 581 | 4,130,700 | 581 |
| 2015-08-14 | 584 | 585 | 579 | 584 | 2,266,300 | 584 |
| 2015-08-13 | 590 | 592 | 581 | 584 | 4,624,800 | 584 |
| 2015-08-12 | 590 | 596 | 589 | 595 | 4,424,600 | 595 |
| 2015-08-11 | 594 | 596 | 587 | 592 | 3,347,200 | 592 |
| 2015-08-10 | 580 | 589 | 577 | 589 | 3,627,000 | 589 |
| 2015-08-07 | 602 | 602 | 582 | 585 | 7,510,000 | 585 |
| 2015-08-06 | 602 | 607 | 599 | 599 | 5,785,600 | 599 |
| 2015-08-05 | 600 | 605 | 594 | 600 | 5,923,600 | 600 |
| 2015-08-04 | 595 | 600 | 592 | 600 | 3,496,800 | 600 |
| 2015-08-03 | 595 | 596 | 587 | 596 | 3,641,100 | 596 |
| 2015-07-31 | 589 | 592 | 585 | 591 | 3,097,000 | 591 |
| 2015-07-30 | 588 | 590 | 584 | 587 | 3,433,500 | 587 |
| 2015-07-29 | 575 | 587 | 574 | 584 | 4,258,500 | 584 |
| 2015-07-28 | 571 | 577 | 568 | 572 | 4,271,700 | 572 |
| 2015-07-27 | 580 | 582 | 576 | 580 | 2,855,900 | 580 |
| 2015-07-24 | 590 | 593 | 581 | 584 | 3,199,800 | 584 |
| 2015-07-23 | 584 | 593 | 581 | 590 | 4,002,200 | 590 |
| 2015-07-22 | 587 | 587 | 582 | 583 | 2,868,300 | 583 |
| 2015-07-21 | 587 | 591 | 583 | 589 | 3,678,000 | 589 |
| 2015-07-17 | 585 | 586 | 580 | 584 | 2,864,900 | 584 |
| 2015-07-16 | 578 | 585 | 578 | 585 | 5,541,700 | 585 |
| 2015-07-15 | 571 | 578 | 570 | 575 | 6,694,400 | 575 |
| 2015-07-14 | 562 | 568 | 556 | 566 | 7,141,000 | 566 |
| 2015-07-13 | 554 | 558 | 550 | 556 | 5,871,200 | 556 |
| 2015-07-10 | 562 | 564 | 548 | 549 | 12,848,200 | 549 |
| 2015-07-09 | 557 | 566 | 544 | 558 | 12,835,400 | 558 |
| 2015-07-08 | 595 | 597 | 573 | 576 | 10,068,600 | 576 |
| 2015-07-07 | 590 | 606 | 589 | 595 | 22,714,200 | 595 |
| 2015-07-06 | 563 | 568 | 562 | 564 | 4,221,700 | 564 |
| 2015-07-03 | 573 | 576 | 568 | 571 | 3,848,100 | 571 |
| 2015-07-02 | 578 | 579 | 572 | 574 | 3,434,300 | 574 |
| 2015-07-01 | 570 | 574 | 565 | 574 | 4,796,000 | 574 |
| 2015-06-30 | 565 | 570 | 562 | 567 | 5,536,300 | 567 |
| 2015-06-29 | 560 | 573 | 559 | 566 | 6,739,500 | 566 |
| 2015-06-26 | 580 | 586 | 577 | 584 | 3,975,800 | 584 |
| 2015-06-25 | 584 | 586 | 581 | 582 | 2,354,900 | 582 |
| 2015-06-24 | 591 | 592 | 587 | 588 | 4,451,500 | 588 |
| 2015-06-23 | 591 | 592 | 586 | 588 | 4,911,400 | 588 |
| 2015-06-22 | 576 | 591 | 576 | 590 | 3,972,600 | 590 |
| 2015-06-19 | 583 | 583 | 575 | 576 | 4,322,500 | 576 |
| 2015-06-18 | 574 | 580 | 571 | 575 | 3,706,200 | 575 |
| 2015-06-17 | 584 | 585 | 575 | 576 | 4,624,000 | 576 |
| 2015-06-16 | 589 | 590 | 581 | 581 | 4,488,400 | 581 |
| 2015-06-15 | 590 | 594 | 588 | 593 | 3,367,000 | 593 |
| 2015-06-12 | 593 | 594 | 586 | 593 | 5,827,300 | 593 |
| 2015-06-11 | 577 | 589 | 577 | 589 | 5,868,500 | 589 |
| 2015-06-10 | 573 | 578 | 571 | 572 | 6,249,500 | 572 |
| 2015-06-09 | 580 | 583 | 574 | 574 | 4,806,300 | 574 |
| 2015-06-08 | 590 | 592 | 582 | 584 | 3,838,400 | 584 |
| 2015-06-05 | 586 | 588 | 583 | 586 | 3,553,900 | 586 |
| 2015-06-04 | 583 | 589 | 581 | 587 | 4,714,000 | 587 |
| 2015-06-03 | 583 | 584 | 579 | 581 | 4,260,800 | 581 |
| 2015-06-02 | 593 | 594 | 584 | 585 | 5,210,600 | 585 |
| 2015-06-01 | 588 | 593 | 583 | 593 | 3,762,900 | 593 |
| 2015-05-29 | 582 | 592 | 581 | 588 | 5,729,700 | 588 |
| 2015-05-28 | 586 | 587 | 578 | 582 | 6,664,600 | 582 |
| 2015-05-27 | 584 | 589 | 581 | 582 | 5,677,200 | 582 |
| 2015-05-26 | 590 | 591 | 583 | 588 | 6,064,200 | 588 |
| 2015-05-25 | 599 | 600 | 592 | 593 | 5,738,100 | 593 |
| 2015-05-22 | 601 | 602 | 594 | 597 | 4,734,100 | 597 |
| 2015-05-21 | 600 | 601 | 593 | 599 | 7,149,400 | 599 |
| 2015-05-20 | 604 | 607 | 596 | 596 | 8,956,300 | 596 |
| 2015-05-19 | 586 | 597 | 586 | 596 | 9,182,700 | 596 |
| 2015-05-18 | 575 | 585 | 571 | 583 | 10,736,600 | 583 |
| 2015-05-15 | 565 | 575 | 563 | 573 | 9,377,800 | 573 |
| 2015-05-14 | 570 | 575 | 563 | 564 | 8,057,400 | 564 |
| 2015-05-13 | 581 | 582 | 566 | 570 | 13,050,200 | 570 |
| 2015-05-12 | 582 | 584 | 568 | 583 | 13,663,200 | 583 |
| 2015-05-11 | 603 | 605 | 578 | 582 | 16,955,500 | 582 |
| 2015-05-08 | 618 | 620 | 603 | 606 | 8,668,500 | 606 |
| 2015-05-07 | 636 | 637 | 616 | 618 | 9,073,600 | 618 |
| 2015-05-01 | 643 | 648 | 635 | 643 | 5,808,700 | 643 |
| 2015-04-30 | 656 | 661 | 643 | 647 | 7,529,500 | 647 |
| 2015-04-28 | 647 | 657 | 645 | 656 | 4,511,700 | 656 |
| 2015-04-27 | 649 | 652 | 644 | 648 | 3,987,500 | 648 |
| 2015-04-24 | 648 | 648 | 641 | 646 | 3,113,300 | 646 |
| 2015-04-23 | 654 | 658 | 640 | 648 | 6,672,300 | 648 |
| 2015-04-22 | 640 | 652 | 637 | 649 | 8,369,900 | 649 |
| 2015-04-21 | 620 | 637 | 620 | 637 | 6,388,900 | 637 |
| 2015-04-20 | 618 | 625 | 613 | 614 | 6,824,900 | 614 |
| 2015-04-17 | 639 | 640 | 624 | 628 | 8,071,300 | 628 |
| 2015-04-16 | 631 | 639 | 618 | 639 | 10,064,700 | 639 |
| 2015-04-15 | 610 | 629 | 609 | 628 | 12,828,100 | 628 |
| 2015-04-14 | 602 | 609 | 601 | 609 | 3,319,700 | 609 |
| 2015-04-13 | 605 | 605 | 598 | 602 | 4,266,000 | 602 |
| 2015-04-10 | 607 | 607 | 599 | 603 | 4,667,300 | 603 |
| 2015-04-09 | 606 | 608 | 601 | 605 | 4,744,600 | 605 |
| 2015-04-08 | 608 | 609 | 602 | 605 | 6,396,100 | 605 |
| 2015-04-07 | 608 | 610 | 602 | 608 | 4,574,900 | 608 |
| 2015-04-06 | 601 | 605 | 599 | 605 | 2,589,800 | 605 |
| 2015-04-03 | 604 | 605 | 595 | 602 | 4,395,800 | 602 |
| 2015-04-02 | 595 | 608 | 594 | 601 | 6,708,700 | 601 |
| 2015-04-01 | 595 | 597 | 586 | 592 | 5,537,300 | 592 |
| 2015-03-31 | 607 | 610 | 593 | 593 | 6,664,800 | 593 |
| 2015-03-30 | 596 | 603 | 592 | 601 | 4,541,800 | 601 |
| 2015-03-27 | 592 | 602 | 588 | 592 | 4,562,800 | 592 |
| 2015-03-26 | 602 | 602 | 593 | 596 | 3,886,300 | 596 |
| 2015-03-25 | 597 | 604 | 596 | 604 | 3,532,900 | 604 |
| 2015-03-24 | 597 | 598 | 591 | 596 | 4,524,900 | 596 |
| 2015-03-23 | 601 | 603 | 596 | 598 | 4,216,500 | 598 |
| 2015-03-20 | 606 | 607 | 601 | 606 | 2,935,400 | 606 |
| 2015-03-19 | 606 | 607 | 595 | 606 | 6,555,400 | 606 |
| 2015-03-18 | 601 | 606 | 594 | 606 | 3,985,300 | 606 |
| 2015-03-17 | 614 | 614 | 600 | 604 | 5,092,300 | 604 |
| 2015-03-16 | 607 | 617 | 604 | 608 | 7,162,300 | 608 |
| 2015-03-13 | 598 | 603 | 593 | 602 | 7,557,400 | 602 |
| 2015-03-12 | 581 | 592 | 581 | 591 | 4,565,400 | 591 |
| 2015-03-11 | 576 | 582 | 575 | 579 | 4,218,000 | 579 |
| 2015-03-10 | 580 | 590 | 577 | 581 | 7,755,900 | 581 |
| 2015-03-09 | 573 | 579 | 567 | 578 | 5,640,600 | 578 |
| 2015-03-06 | 575 | 576 | 571 | 575 | 5,958,000 | 575 |
| 2015-03-05 | 573 | 575 | 569 | 575 | 3,743,300 | 575 |
| 2015-03-04 | 576 | 579 | 570 | 573 | 5,260,500 | 573 |
| 2015-03-03 | 572 | 581 | 571 | 573 | 6,431,400 | 573 |
| 2015-03-02 | 580 | 581 | 568 | 570 | 6,635,600 | 570 |
| 2015-02-27 | 584 | 585 | 572 | 580 | 8,941,300 | 580 |
| 2015-02-26 | 583 | 588 | 578 | 580 | 5,758,600 | 580 |
| 2015-02-25 | 593 | 594 | 581 | 584 | 7,341,100 | 584 |
| 2015-02-24 | 603 | 603 | 588 | 591 | 8,229,800 | 591 |
| 2015-02-23 | 612 | 614 | 598 | 603 | 8,004,000 | 603 |
| 2015-02-20 | 605 | 608 | 595 | 604 | 6,842,900 | 604 |
| 2015-02-19 | 592 | 612 | 591 | 603 | 9,901,100 | 603 |
| 2015-02-18 | 581 | 590 | 580 | 585 | 6,851,400 | 585 |
| 2015-02-17 | 583 | 589 | 574 | 576 | 6,113,800 | 576 |
| 2015-02-16 | 579 | 588 | 571 | 582 | 6,629,100 | 582 |
| 2015-02-13 | 556 | 572 | 555 | 569 | 6,790,400 | 569 |
| 2015-02-12 | 546 | 557 | 541 | 555 | 6,817,600 | 555 |
| 2015-02-10 | 543 | 545 | 537 | 540 | 4,190,300 | 540 |
| 2015-02-09 | 548 | 551 | 541 | 546 | 3,460,500 | 546 |
| 2015-02-06 | 550 | 555 | 537 | 544 | 5,002,900 | 544 |
| 2015-02-05 | 540 | 549 | 535 | 546 | 3,940,600 | 546 |
| 2015-02-04 | 545 | 547 | 532 | 537 | 4,723,800 | 537 |
| 2015-02-03 | 548 | 552 | 533 | 536 | 4,404,500 | 536 |
| 2015-02-02 | 528 | 542 | 526 | 539 | 3,459,300 | 539 |
| 2015-01-30 | 532 | 544 | 529 | 530 | 4,697,900 | 530 |
| 2015-01-29 | 516 | 528 | 516 | 526 | 4,255,300 | 526 |
| 2015-01-28 | 515 | 522 | 511 | 519 | 3,101,500 | 519 |
| 2015-01-27 | 503 | 520 | 502 | 519 | 5,104,600 | 519 |
| 2015-01-26 | 490 | 499 | 489 | 499 | 1,715,800 | 499 |
| 2015-01-23 | 494 | 494 | 490 | 493 | 1,756,700 | 493 |
| 2015-01-22 | 494 | 495 | 488 | 491 | 2,059,200 | 491 |
| 2015-01-21 | 493 | 495 | 490 | 495 | 2,060,200 | 495 |
| 2015-01-20 | 490 | 494 | 487 | 494 | 1,734,900 | 494 |
| 2015-01-19 | 488 | 490 | 482 | 488 | 2,408,100 | 488 |
| 2015-01-16 | 483 | 486 | 479 | 484 | 3,423,100 | 484 |
| 2015-01-15 | 490 | 494 | 485 | 489 | 3,581,200 | 489 |
| 2015-01-14 | 493 | 500 | 490 | 490 | 2,349,500 | 490 |
| 2015-01-13 | 497 | 498 | 492 | 496 | 2,265,700 | 496 |
| 2015-01-09 | 500 | 502 | 496 | 502 | 2,389,100 | 502 |
| 2015-01-08 | 493 | 501 | 488 | 500 | 2,827,600 | 500 |
| 2015-01-07 | 485 | 491 | 485 | 485 | 2,702,500 | 485 |
| 2015-01-06 | 495 | 499 | 490 | 490 | 3,773,600 | 490 |
| 2015-01-05 | 505 | 506 | 497 | 504 | 2,396,300 | 504 |
分割・併合履歴 ： [2011-11-28]1株→1000株
