8410 (株)セブン銀行 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 391 | 391 | 386 | 386 | 4,078,800 | 386 |
| 2017-12-28 | 387 | 390 | 384 | 388 | 3,380,900 | 388 |
| 2017-12-27 | 390 | 393 | 387 | 388 | 4,101,900 | 388 |
| 2017-12-26 | 384 | 391 | 384 | 390 | 5,175,800 | 390 |
| 2017-12-25 | 386 | 386 | 382 | 383 | 3,263,500 | 383 |
| 2017-12-22 | 387 | 390 | 385 | 388 | 4,403,400 | 388 |
| 2017-12-21 | 389 | 393 | 386 | 387 | 6,987,300 | 387 |
| 2017-12-20 | 385 | 391 | 385 | 389 | 5,554,700 | 389 |
| 2017-12-19 | 384 | 386 | 381 | 385 | 5,232,200 | 385 |
| 2017-12-18 | 382 | 385 | 381 | 383 | 5,963,300 | 383 |
| 2017-12-15 | 375 | 382 | 374 | 381 | 9,001,200 | 381 |
| 2017-12-14 | 377 | 379 | 372 | 373 | 8,433,500 | 373 |
| 2017-12-13 | 381 | 386 | 378 | 380 | 10,628,000 | 380 |
| 2017-12-12 | 379 | 383 | 378 | 380 | 7,386,200 | 380 |
| 2017-12-11 | 379 | 383 | 377 | 383 | 6,765,300 | 383 |
| 2017-12-08 | 381 | 383 | 372 | 375 | 12,087,100 | 375 |
| 2017-12-07 | 374 | 381 | 373 | 380 | 5,736,200 | 380 |
| 2017-12-06 | 381 | 383 | 370 | 373 | 13,169,200 | 373 |
| 2017-12-05 | 378 | 384 | 376 | 383 | 5,917,000 | 383 |
| 2017-12-04 | 377 | 379 | 375 | 378 | 4,632,000 | 378 |
| 2017-12-01 | 383 | 384 | 374 | 377 | 7,827,300 | 377 |
| 2017-11-30 | 368 | 377 | 367 | 376 | 14,694,700 | 376 |
| 2017-11-29 | 365 | 369 | 360 | 365 | 10,561,700 | 365 |
| 2017-11-28 | 371 | 372 | 364 | 364 | 6,314,300 | 364 |
| 2017-11-27 | 371 | 376 | 370 | 371 | 6,809,800 | 371 |
| 2017-11-24 | 369 | 374 | 368 | 370 | 7,235,300 | 370 |
| 2017-11-22 | 370 | 372 | 366 | 369 | 9,163,000 | 369 |
| 2017-11-21 | 374 | 375 | 369 | 370 | 11,169,400 | 370 |
| 2017-11-20 | 376 | 377 | 372 | 374 | 6,265,300 | 374 |
| 2017-11-17 | 382 | 384 | 376 | 378 | 7,341,600 | 378 |
| 2017-11-16 | 377 | 383 | 376 | 379 | 6,945,300 | 379 |
| 2017-11-15 | 390 | 391 | 373 | 375 | 16,121,200 | 375 |
| 2017-11-13 | 403 | 406 | 398 | 405 | 7,581,400 | 405 |
| 2017-11-10 | 403 | 412 | 402 | 404 | 5,586,300 | 404 |
| 2017-11-09 | 414 | 415 | 403 | 408 | 12,120,000 | 408 |
| 2017-11-08 | 416 | 416 | 413 | 416 | 4,407,800 | 416 |
| 2017-11-07 | 414 | 418 | 411 | 418 | 4,103,500 | 418 |
| 2017-11-06 | 421 | 422 | 413 | 414 | 5,172,800 | 414 |
| 2017-11-02 | 418 | 420 | 415 | 420 | 4,151,700 | 420 |
| 2017-11-01 | 420 | 421 | 417 | 418 | 3,906,300 | 418 |
| 2017-10-31 | 415 | 419 | 413 | 418 | 3,378,900 | 418 |
| 2017-10-30 | 416 | 420 | 415 | 417 | 6,242,400 | 417 |
| 2017-10-27 | 414 | 418 | 412 | 417 | 5,077,800 | 417 |
| 2017-10-26 | 414 | 416 | 411 | 412 | 4,739,800 | 412 |
| 2017-10-25 | 417 | 420 | 415 | 417 | 5,489,800 | 417 |
| 2017-10-24 | 413 | 417 | 411 | 416 | 3,277,500 | 416 |
| 2017-10-23 | 419 | 419 | 413 | 415 | 5,165,100 | 415 |
| 2017-10-20 | 411 | 417 | 410 | 417 | 5,457,600 | 417 |
| 2017-10-19 | 414 | 415 | 412 | 414 | 3,516,300 | 414 |
| 2017-10-18 | 413 | 416 | 411 | 413 | 3,923,200 | 413 |
| 2017-10-17 | 419 | 419 | 413 | 415 | 4,411,100 | 415 |
| 2017-10-16 | 409 | 418 | 409 | 415 | 7,197,800 | 415 |
| 2017-10-13 | 406 | 410 | 405 | 408 | 4,127,500 | 408 |
| 2017-10-12 | 406 | 410 | 405 | 405 | 5,292,500 | 405 |
| 2017-10-11 | 404 | 406 | 402 | 406 | 2,430,800 | 406 |
| 2017-10-10 | 400 | 403 | 400 | 403 | 3,066,500 | 403 |
| 2017-10-06 | 406 | 409 | 400 | 401 | 6,831,700 | 401 |
| 2017-10-05 | 405 | 407 | 403 | 405 | 3,912,800 | 405 |
| 2017-10-04 | 404 | 407 | 402 | 404 | 4,662,300 | 404 |
| 2017-10-03 | 400 | 403 | 399 | 403 | 4,588,000 | 403 |
| 2017-10-02 | 407 | 408 | 399 | 400 | 5,894,800 | 400 |
| 2017-09-29 | 404 | 406 | 402 | 406 | 6,267,800 | 406 |
| 2017-09-28 | 406 | 407 | 400 | 401 | 5,378,300 | 401 |
| 2017-09-27 | 405 | 405 | 400 | 403 | 5,119,000 | 403 |
| 2017-09-26 | 403 | 408 | 402 | 405 | 4,673,200 | 405 |
| 2017-09-25 | 406 | 409 | 405 | 405 | 4,704,300 | 405 |
| 2017-09-22 | 412 | 414 | 405 | 408 | 6,172,100 | 408 |
| 2017-09-21 | 419 | 422 | 414 | 415 | 8,098,800 | 415 |
| 2017-09-20 | 412 | 414 | 407 | 414 | 7,857,900 | 414 |
| 2017-09-19 | 410 | 414 | 407 | 414 | 6,256,200 | 414 |
| 2017-09-15 | 400 | 403 | 399 | 402 | 5,047,900 | 402 |
| 2017-09-14 | 400 | 403 | 396 | 398 | 5,085,200 | 398 |
| 2017-09-13 | 400 | 401 | 396 | 398 | 3,410,100 | 398 |
| 2017-09-12 | 397 | 401 | 396 | 397 | 4,696,100 | 397 |
| 2017-09-11 | 402 | 403 | 394 | 395 | 5,971,700 | 395 |
| 2017-09-08 | 406 | 410 | 399 | 400 | 5,274,800 | 400 |
| 2017-09-07 | 401 | 407 | 401 | 403 | 5,396,700 | 403 |
| 2017-09-06 | 407 | 407 | 398 | 399 | 6,217,200 | 399 |
| 2017-09-05 | 412 | 414 | 408 | 411 | 3,766,700 | 411 |
| 2017-09-04 | 415 | 419 | 412 | 414 | 2,558,900 | 414 |
| 2017-09-01 | 419 | 421 | 415 | 419 | 2,903,700 | 419 |
| 2017-08-31 | 419 | 423 | 417 | 417 | 4,078,600 | 417 |
| 2017-08-30 | 416 | 417 | 414 | 415 | 2,391,200 | 415 |
| 2017-08-29 | 410 | 416 | 410 | 415 | 2,564,900 | 415 |
| 2017-08-28 | 410 | 416 | 409 | 415 | 3,305,600 | 415 |
| 2017-08-25 | 411 | 413 | 409 | 410 | 3,299,500 | 410 |
| 2017-08-24 | 410 | 414 | 410 | 411 | 2,114,800 | 411 |
| 2017-08-23 | 417 | 417 | 411 | 411 | 2,745,700 | 411 |
| 2017-08-22 | 409 | 414 | 407 | 412 | 3,256,400 | 412 |
| 2017-08-21 | 416 | 417 | 409 | 409 | 4,092,700 | 409 |
| 2017-08-18 | 415 | 418 | 413 | 417 | 2,955,300 | 417 |
| 2017-08-17 | 421 | 422 | 418 | 419 | 3,637,300 | 419 |
| 2017-08-16 | 423 | 427 | 421 | 423 | 3,420,900 | 423 |
| 2017-08-15 | 429 | 431 | 426 | 426 | 2,946,200 | 426 |
| 2017-08-14 | 419 | 428 | 417 | 422 | 5,315,300 | 422 |
| 2017-08-10 | 437 | 438 | 425 | 427 | 6,187,600 | 427 |
| 2017-08-09 | 443 | 446 | 434 | 437 | 5,632,100 | 437 |
| 2017-08-08 | 448 | 452 | 446 | 448 | 5,890,600 | 448 |
| 2017-08-07 | 443 | 449 | 441 | 447 | 6,057,000 | 447 |
| 2017-08-04 | 438 | 444 | 435 | 440 | 4,535,800 | 440 |
| 2017-08-03 | 439 | 442 | 435 | 437 | 3,032,800 | 437 |
| 2017-08-02 | 444 | 444 | 434 | 438 | 5,718,800 | 438 |
| 2017-08-01 | 437 | 446 | 436 | 444 | 4,479,700 | 444 |
| 2017-07-31 | 434 | 441 | 431 | 437 | 3,617,500 | 437 |
| 2017-07-28 | 442 | 443 | 436 | 436 | 4,296,100 | 436 |
| 2017-07-27 | 437 | 447 | 436 | 442 | 6,110,900 | 442 |
| 2017-07-26 | 440 | 442 | 437 | 438 | 4,690,100 | 438 |
| 2017-07-25 | 433 | 440 | 433 | 434 | 9,025,800 | 434 |
| 2017-07-24 | 420 | 432 | 416 | 431 | 8,586,400 | 431 |
| 2017-07-21 | 419 | 423 | 416 | 421 | 3,513,500 | 421 |
| 2017-07-20 | 416 | 420 | 415 | 419 | 3,811,700 | 419 |
| 2017-07-19 | 414 | 419 | 411 | 415 | 3,571,500 | 415 |
| 2017-07-18 | 415 | 415 | 410 | 413 | 2,754,100 | 413 |
| 2017-07-14 | 414 | 419 | 414 | 419 | 2,334,100 | 419 |
| 2017-07-13 | 420 | 420 | 413 | 414 | 3,416,300 | 414 |
| 2017-07-12 | 416 | 419 | 415 | 419 | 2,852,500 | 419 |
| 2017-07-11 | 415 | 420 | 415 | 418 | 2,974,700 | 418 |
| 2017-07-10 | 416 | 417 | 413 | 415 | 2,874,000 | 415 |
| 2017-07-07 | 409 | 418 | 409 | 416 | 5,693,500 | 416 |
| 2017-07-06 | 412 | 412 | 408 | 411 | 3,458,200 | 411 |
| 2017-07-05 | 410 | 414 | 410 | 413 | 3,039,700 | 413 |
| 2017-07-04 | 411 | 414 | 407 | 410 | 3,475,300 | 410 |
| 2017-07-03 | 404 | 413 | 404 | 413 | 6,309,700 | 413 |
| 2017-06-30 | 409 | 409 | 400 | 402 | 10,372,500 | 402 |
| 2017-06-29 | 419 | 421 | 409 | 409 | 11,371,000 | 409 |
| 2017-06-28 | 422 | 424 | 418 | 419 | 5,572,800 | 419 |
| 2017-06-27 | 423 | 426 | 421 | 422 | 4,680,900 | 422 |
| 2017-06-26 | 425 | 426 | 421 | 423 | 3,323,400 | 423 |
| 2017-06-23 | 424 | 428 | 423 | 426 | 3,434,100 | 426 |
| 2017-06-22 | 420 | 423 | 418 | 423 | 3,120,000 | 423 |
| 2017-06-21 | 427 | 427 | 420 | 420 | 3,561,800 | 420 |
| 2017-06-20 | 421 | 429 | 420 | 428 | 6,679,000 | 428 |
| 2017-06-19 | 413 | 420 | 410 | 418 | 3,838,600 | 418 |
| 2017-06-16 | 419 | 421 | 414 | 416 | 4,362,000 | 416 |
| 2017-06-15 | 420 | 424 | 414 | 417 | 6,378,200 | 417 |
| 2017-06-14 | 428 | 430 | 423 | 423 | 3,677,200 | 423 |
| 2017-06-13 | 421 | 428 | 421 | 425 | 2,730,500 | 425 |
| 2017-06-12 | 421 | 431 | 421 | 424 | 4,745,600 | 424 |
| 2017-06-09 | 421 | 426 | 420 | 423 | 6,012,800 | 423 |
| 2017-06-08 | 425 | 426 | 421 | 421 | 5,527,600 | 421 |
| 2017-06-07 | 424 | 429 | 421 | 423 | 4,824,700 | 423 |
| 2017-06-06 | 420 | 430 | 419 | 425 | 6,491,700 | 425 |
| 2017-06-05 | 426 | 426 | 421 | 424 | 4,191,700 | 424 |
| 2017-06-02 | 421 | 428 | 418 | 428 | 11,896,100 | 428 |
| 2017-06-01 | 404 | 416 | 403 | 413 | 6,295,700 | 413 |
| 2017-05-31 | 408 | 410 | 403 | 405 | 6,557,700 | 405 |
| 2017-05-30 | 415 | 416 | 411 | 411 | 4,667,700 | 411 |
| 2017-05-29 | 420 | 422 | 413 | 418 | 9,114,100 | 418 |
| 2017-05-26 | 421 | 425 | 420 | 422 | 7,132,600 | 422 |
| 2017-05-25 | 418 | 424 | 412 | 422 | 9,612,300 | 422 |
| 2017-05-24 | 413 | 418 | 406 | 415 | 10,484,500 | 415 |
| 2017-05-23 | 412 | 417 | 404 | 412 | 14,161,400 | 412 |
| 2017-05-22 | 395 | 410 | 394 | 408 | 12,164,400 | 408 |
| 2017-05-19 | 391 | 396 | 391 | 393 | 5,264,500 | 393 |
| 2017-05-18 | 387 | 391 | 385 | 390 | 4,883,800 | 390 |
| 2017-05-17 | 392 | 395 | 387 | 394 | 5,037,800 | 394 |
| 2017-05-16 | 396 | 404 | 395 | 395 | 12,491,700 | 395 |
| 2017-05-15 | 377 | 393 | 376 | 391 | 11,390,600 | 391 |
| 2017-05-12 | 384 | 385 | 369 | 375 | 9,581,700 | 375 |
| 2017-05-11 | 384 | 385 | 380 | 383 | 3,822,600 | 383 |
| 2017-05-10 | 383 | 385 | 381 | 383 | 5,257,900 | 383 |
| 2017-05-09 | 380 | 384 | 378 | 380 | 5,140,900 | 380 |
| 2017-05-08 | 380 | 381 | 376 | 380 | 7,629,200 | 380 |
| 2017-05-02 | 378 | 379 | 375 | 376 | 4,335,100 | 376 |
| 2017-05-01 | 371 | 376 | 369 | 375 | 4,748,800 | 375 |
| 2017-04-28 | 375 | 379 | 374 | 374 | 5,943,500 | 374 |
| 2017-04-27 | 382 | 382 | 378 | 380 | 4,894,100 | 380 |
| 2017-04-26 | 388 | 388 | 381 | 383 | 5,982,200 | 383 |
| 2017-04-25 | 374 | 382 | 373 | 379 | 6,380,000 | 379 |
| 2017-04-24 | 373 | 374 | 368 | 373 | 6,039,100 | 373 |
| 2017-04-21 | 374 | 376 | 367 | 370 | 7,062,700 | 370 |
| 2017-04-20 | 366 | 373 | 366 | 371 | 6,718,500 | 371 |
| 2017-04-19 | 367 | 368 | 362 | 366 | 8,306,300 | 366 |
| 2017-04-18 | 378 | 380 | 371 | 372 | 5,331,700 | 372 |
| 2017-04-17 | 369 | 370 | 365 | 370 | 7,360,700 | 370 |
| 2017-04-14 | 371 | 374 | 369 | 372 | 6,164,800 | 372 |
| 2017-04-13 | 377 | 379 | 368 | 375 | 10,539,800 | 375 |
| 2017-04-12 | 380 | 388 | 379 | 381 | 9,143,800 | 381 |
| 2017-04-11 | 393 | 393 | 377 | 388 | 14,752,600 | 388 |
| 2017-04-10 | 396 | 403 | 393 | 396 | 25,739,200 | 396 |
| 2017-04-07 | 362 | 385 | 362 | 383 | 27,721,100 | 383 |
| 2017-04-06 | 358 | 362 | 356 | 361 | 9,230,700 | 361 |
| 2017-04-05 | 360 | 365 | 359 | 359 | 7,155,600 | 359 |
| 2017-04-04 | 360 | 363 | 355 | 360 | 8,016,400 | 360 |
| 2017-04-03 | 363 | 365 | 360 | 363 | 6,113,200 | 363 |
| 2017-03-31 | 366 | 372 | 364 | 364 | 7,284,400 | 364 |
| 2017-03-30 | 368 | 370 | 365 | 365 | 6,427,200 | 365 |
| 2017-03-29 | 365 | 370 | 365 | 368 | 6,543,100 | 368 |
| 2017-03-28 | 370 | 371 | 366 | 368 | 4,683,100 | 368 |
| 2017-03-27 | 372 | 372 | 365 | 367 | 6,706,600 | 367 |
| 2017-03-24 | 363 | 374 | 362 | 372 | 7,854,700 | 372 |
| 2017-03-23 | 365 | 366 | 361 | 363 | 5,193,200 | 363 |
| 2017-03-22 | 366 | 370 | 365 | 366 | 7,006,800 | 366 |
| 2017-03-21 | 369 | 372 | 366 | 371 | 7,212,200 | 371 |
| 2017-03-17 | 364 | 369 | 363 | 369 | 6,721,100 | 369 |
| 2017-03-16 | 364 | 369 | 359 | 365 | 5,538,700 | 365 |
| 2017-03-15 | 367 | 371 | 364 | 367 | 8,483,500 | 367 |
| 2017-03-14 | 363 | 372 | 362 | 370 | 12,733,700 | 370 |
| 2017-03-13 | 354 | 360 | 353 | 360 | 8,677,400 | 360 |
| 2017-03-10 | 349 | 354 | 349 | 353 | 7,542,100 | 353 |
| 2017-03-09 | 350 | 351 | 346 | 347 | 3,923,300 | 347 |
| 2017-03-08 | 351 | 354 | 348 | 350 | 6,763,900 | 350 |
| 2017-03-07 | 350 | 351 | 347 | 351 | 5,898,400 | 351 |
| 2017-03-06 | 348 | 351 | 346 | 351 | 5,164,800 | 351 |
| 2017-03-03 | 350 | 351 | 346 | 348 | 4,253,700 | 348 |
| 2017-03-02 | 351 | 351 | 348 | 350 | 4,446,400 | 350 |
| 2017-03-01 | 351 | 351 | 344 | 347 | 6,408,300 | 347 |
| 2017-02-28 | 349 | 354 | 349 | 349 | 6,711,400 | 349 |
| 2017-02-27 | 349 | 350 | 345 | 349 | 9,657,600 | 349 |
| 2017-02-24 | 345 | 356 | 344 | 351 | 25,690,200 | 351 |
| 2017-02-23 | 333 | 339 | 331 | 339 | 8,379,400 | 339 |
| 2017-02-22 | 335 | 335 | 331 | 333 | 5,489,700 | 333 |
| 2017-02-21 | 330 | 334 | 330 | 333 | 3,441,400 | 333 |
| 2017-02-20 | 331 | 332 | 328 | 331 | 3,021,200 | 331 |
| 2017-02-17 | 332 | 332 | 327 | 330 | 6,220,800 | 330 |
| 2017-02-16 | 330 | 332 | 329 | 331 | 6,396,300 | 331 |
| 2017-02-15 | 328 | 330 | 326 | 329 | 5,478,200 | 329 |
| 2017-02-14 | 333 | 333 | 328 | 328 | 4,132,000 | 328 |
| 2017-02-13 | 332 | 333 | 328 | 331 | 5,550,600 | 331 |
| 2017-02-10 | 323 | 329 | 322 | 328 | 7,107,000 | 328 |
| 2017-02-09 | 321 | 322 | 319 | 320 | 3,265,600 | 320 |
| 2017-02-08 | 320 | 323 | 319 | 322 | 3,772,000 | 322 |
| 2017-02-07 | 319 | 323 | 319 | 321 | 4,985,400 | 321 |
| 2017-02-06 | 323 | 324 | 318 | 318 | 4,382,000 | 318 |
| 2017-02-03 | 323 | 327 | 322 | 322 | 5,168,700 | 322 |
| 2017-02-02 | 328 | 330 | 320 | 321 | 5,292,800 | 321 |
| 2017-02-01 | 322 | 327 | 321 | 326 | 4,322,500 | 326 |
| 2017-01-31 | 326 | 329 | 323 | 324 | 4,876,000 | 324 |
| 2017-01-30 | 328 | 332 | 325 | 331 | 5,755,000 | 331 |
| 2017-01-27 | 323 | 327 | 320 | 325 | 5,878,200 | 325 |
| 2017-01-26 | 318 | 321 | 317 | 321 | 7,785,200 | 321 |
| 2017-01-25 | 319 | 321 | 315 | 315 | 7,254,200 | 315 |
| 2017-01-24 | 319 | 319 | 315 | 315 | 3,828,200 | 315 |
| 2017-01-23 | 318 | 321 | 318 | 318 | 6,192,600 | 318 |
| 2017-01-20 | 324 | 326 | 321 | 323 | 4,749,800 | 323 |
| 2017-01-19 | 325 | 328 | 321 | 324 | 5,608,400 | 324 |
| 2017-01-18 | 320 | 322 | 316 | 322 | 7,855,800 | 322 |
| 2017-01-17 | 328 | 328 | 322 | 322 | 7,338,200 | 322 |
| 2017-01-16 | 330 | 332 | 328 | 328 | 5,789,300 | 328 |
| 2017-01-13 | 329 | 333 | 327 | 332 | 5,956,800 | 332 |
| 2017-01-12 | 336 | 337 | 328 | 330 | 9,740,900 | 330 |
| 2017-01-11 | 340 | 341 | 336 | 336 | 5,685,900 | 336 |
| 2017-01-10 | 341 | 343 | 339 | 340 | 5,877,900 | 340 |
| 2017-01-06 | 346 | 346 | 339 | 340 | 6,218,900 | 340 |
| 2017-01-05 | 341 | 347 | 341 | 346 | 8,384,100 | 346 |
| 2017-01-04 | 338 | 340 | 336 | 340 | 6,560,800 | 340 |
分割・併合履歴 ： [2011-11-28]1株→1000株
