1. HOME >
  2. 株価時系列 >
  3. 8410 >
  4. 2018年

8410 (株)セブン銀行 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-283193193113146,414,900314
2018-12-273243263173246,413,700324
2018-12-263053143053136,838,600313
2018-12-253023043003034,021,700303
2018-12-213213233113136,707,900313
2018-12-203333343253256,442,600325
2018-12-193343383333363,833,300336
2018-12-183363393343363,783,100336
2018-12-173423443403403,041,300340
2018-12-143453463413435,205,200343
2018-12-133433473413463,860,800346
2018-12-123423473413413,321,300341
2018-12-113393413363403,397,900340
2018-12-103393433383382,472,400338
2018-12-073463463403423,549,000342
2018-12-063433453403433,446,300343
2018-12-053423483413483,900,100348
2018-12-043533543453484,914,100348
2018-12-033533553503523,625,400352
2018-11-303553573493526,211,400352
2018-11-293583583503546,196,200354
2018-11-283623643543555,331,300355
2018-11-273703703643644,628,300364
2018-11-263673713643704,490,200370
2018-11-223663693623693,792,400369
2018-11-213653673633654,604,300365
2018-11-203703753683704,946,300370
2018-11-193723743693724,027,000372
2018-11-163763793683697,769,900369
2018-11-153803833773825,358,600382
2018-11-143813823783814,307,700381
2018-11-133723813723806,168,200380
2018-11-123773793743776,595,600377
2018-11-093723753713754,781,300375
2018-11-083673733663729,300,900372
2018-11-0736036836036610,644,500366
2018-11-063613633533606,637,900360
2018-11-053483603463596,041,400359
2018-11-023573593473486,916,000348
2018-11-013533553513554,656,200355
2018-10-313503543483534,734,000353
2018-10-3035035434835011,630,600350
2018-10-293493523473515,653,000351
2018-10-263473493433476,356,600347
2018-10-253403463393445,234,100344
2018-10-243503503423474,305,900347
2018-10-233493493423443,603,700344
2018-10-223483513463503,954,900350
2018-10-193453493443493,651,000349
2018-10-183463503463484,218,600348
2018-10-173383443373435,200,400343
2018-10-163343383343343,493,000334
2018-10-153333383313355,144,400335
2018-10-123323343293325,983,900332
2018-10-113393423343355,617,100335
2018-10-103403473393465,187,600346
2018-10-093413423373384,865,800338
2018-10-053393433383403,797,400340
2018-10-043433453383406,098,500340
2018-10-033413433383395,584,300339
2018-10-023473483403416,464,600341
2018-10-013563573463476,587,300347
2018-09-283583593543595,416,800359
2018-09-273533593523565,186,900356
2018-09-263533543463534,773,800353
2018-09-253513563513555,702,600355
2018-09-213543563533534,754,600353
2018-09-203513563493536,334,600353
2018-09-193443523433465,886,400346
2018-09-183383433383424,290,400342
2018-09-143343403333385,060,500338
2018-09-133273353273324,164,000332
2018-09-123283303223265,329,000326
2018-09-113433443303318,578,100331
2018-09-103453523433456,853,300345
2018-09-073463483443463,740,000346
2018-09-063513523483502,382,900350
2018-09-053523533493534,494,000353
2018-09-043503553483536,385,300353
2018-09-033453503433484,416,000348
2018-08-313483533453466,875,600346
2018-08-303563583523534,084,100353
2018-08-293563583543563,513,400356
2018-08-283563613543547,732,800354
2018-08-273483543473543,185,400354
2018-08-243493503453493,079,800349
2018-08-233443483413485,016,800348
2018-08-223503513443444,748,300344
2018-08-213473533463506,807,000350
2018-08-2034535234434911,564,600349
2018-08-173373453353408,963,600340
2018-08-163243333213336,930,400333
2018-08-153273283213243,287,600324
2018-08-143153243153222,961,600322
2018-08-133233243153167,386,500316
2018-08-103303303253254,637,000325
2018-08-093293313273294,065,800329
2018-08-083313323293294,123,000329
2018-08-073283313273304,100,900330
2018-08-063343353293296,323,600329
2018-08-033363393343354,320,500335
2018-08-023423433363376,354,100337
2018-08-013383423363426,262,700342
2018-07-3134334433633810,731,900338
2018-07-303413463403416,578,300341
2018-07-273383423383404,147,100340
2018-07-263353383343374,316,300337
2018-07-253343363293359,031,200335
2018-07-243353363333354,570,200335
2018-07-233373383343357,041,800335
2018-07-203373383353363,977,200336
2018-07-193403413373373,953,900337
2018-07-183453453403402,166,900340
2018-07-173403483393434,559,400343
2018-07-133393413383382,649,100338
2018-07-123423433383382,930,300338
2018-07-113393423373403,615,300340
2018-07-103383443383423,578,800342
2018-07-093373403363373,214,300337
2018-07-063423433383384,756,100338
2018-07-053403433373423,991,000342
2018-07-043363413363401,849,500340
2018-07-033363403343403,448,500340
2018-07-023393403333344,649,900334
2018-06-293403423373393,252,300339
2018-06-283403413383384,069,000338
2018-06-273423433403412,595,300341
2018-06-263393503393485,326,800348
2018-06-253423433383392,682,400339
2018-06-223453463393435,907,100343
2018-06-213473513443495,301,300349
2018-06-203433493413484,303,400348
2018-06-193403423393404,421,900340
2018-06-183463473403433,533,100343
2018-06-153523533483484,064,100348
2018-06-143513583473566,260,300356
2018-06-133553563513525,456,300352
2018-06-123593603553583,080,600358
2018-06-113553573523552,520,500355
2018-06-083583603553555,674,700355
2018-06-073643663603612,407,800361
2018-06-063653663603614,505,500361
2018-06-053643703623677,122,800367
2018-06-043523613523615,908,100361
2018-06-013463523443495,357,800349
2018-05-313443463413445,014,200344
2018-05-303403413383414,067,500341
2018-05-293453463413432,428,300343
2018-05-283433443413433,175,600343
2018-05-253443463413424,478,400342
2018-05-243483513463475,597,300347
2018-05-233513533503504,136,000350
2018-05-223513523503512,668,900351
2018-05-213533553523522,647,800352
2018-05-183563563503546,686,700354
2018-05-173553553523543,097,300354
2018-05-163523553513542,833,800354
2018-05-153563593533544,480,800354
2018-05-143623633533567,932,600356
2018-05-113703713643679,873,100367
2018-05-103723743693703,371,900370
2018-05-093753763713734,569,400373
2018-05-083733753713734,187,900373
2018-05-073673713663713,775,200371
2018-05-023683713663684,538,200368
2018-05-013663693643686,655,200368
2018-04-273663693643685,697,300368
2018-04-263703713643663,537,900366
2018-04-253653703643694,217,100369
2018-04-243653683633684,355,200368
2018-04-233603643603625,570,100362
2018-04-203643653563596,621,600359
2018-04-193663703613625,126,400362
2018-04-183653673613665,411,400366
2018-04-173643663633655,277,700365
2018-04-163573623563604,416,800360
2018-04-133533583523534,382,700353
2018-04-123483513473504,146,000350
2018-04-113553563493504,261,500350
2018-04-103523563523535,051,500353
2018-04-093573593523524,949,500352
2018-04-063623643583598,430,300359
2018-04-0534836634736213,036,500362
2018-04-043433473403476,450,500347
2018-04-033373443363435,612,800343
2018-03-303423423373394,691,400339
2018-03-293353393343384,230,200338
2018-03-283343353283337,190,300333
2018-03-273383423363416,772,600341
2018-03-263313363293357,939,400335
2018-03-233373393323347,637,300334
2018-03-223403443383423,486,100342
2018-03-203403423373425,367,600342
2018-03-193453473413434,599,600343
2018-03-163533543473476,874,700347
2018-03-153563573523544,329,400354
2018-03-143573603553584,321,600358
2018-03-133593603553593,290,600359
2018-03-123563603523606,081,100360
2018-03-093553583513515,579,300351
2018-03-083563593533553,597,900355
2018-03-073553583523533,418,100353
2018-03-063553593553563,380,600356
2018-03-053533543473505,293,500350
2018-03-023603603553566,026,900356
2018-03-013683693643645,680,300364
2018-02-283763773703705,963,800370
2018-02-273823823763775,003,700377
2018-02-263793823773784,785,500378
2018-02-233763803743764,160,800376
2018-02-223773813743794,742,900379
2018-02-213773813753785,123,400378
2018-02-203773783723774,963,700377
2018-02-193763833763804,820,800380
2018-02-163723783713765,212,400376
2018-02-153733773713726,503,600372
2018-02-143683703643665,672,300366
2018-02-1337938036536610,296,700366
2018-02-093703743693746,684,300374
2018-02-083793813763785,476,900378
2018-02-073883913773778,268,900377
2018-02-0637537836937711,604,800377
2018-02-053953983903917,700,000391
2018-02-0240941740240311,735,000403
2018-02-014034094024085,119,000408
2018-01-314014084004026,518,300402
2018-01-304054054004005,096,900400
2018-01-294044094034045,282,500404
2018-01-264074094024077,825,500407
2018-01-254134154034145,817,400414
2018-01-244164204144175,354,900417
2018-01-234134174124176,141,500417
2018-01-224064124054116,858,600411
2018-01-193984073984078,087,000407
2018-01-183994013953964,569,500396
2018-01-173954003903986,019,500398
2018-01-164004023974003,613,200400
2018-01-153994013964013,927,500401
2018-01-123963983933974,914,900397
2018-01-113984003933965,860,100396
2018-01-104004033973994,830,400399
2018-01-093944003933996,637,900399
2018-01-053913923893924,795,600392
2018-01-043913913863916,218,100391

分割・併合履歴 ： [2011-11-28]1株→1000株