1. HOME >
  2. 株価時系列 >
  3. 8410 >
  4. 2019年

8410 (株)セブン銀行 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303583593563581,437,300358
2019-12-273553603553602,361,900360
2019-12-263503563503561,903,700356
2019-12-253543543523531,142,700353
2019-12-243573593543552,347,400355
2019-12-233583603573581,392,000358
2019-12-203553613533603,657,200360
2019-12-193623633513534,798,200353
2019-12-183593633583582,776,000358
2019-12-173633643563614,236,600361
2019-12-163553603543593,472,800359
2019-12-133503553483535,823,500353
2019-12-123523523463472,587,300347
2019-12-113553553483533,172,600353
2019-12-103503563503523,990,300352
2019-12-093533543493512,029,800351
2019-12-063533543483512,258,000351
2019-12-053463513463493,645,500349
2019-12-043393443363443,642,700344
2019-12-033393443393403,165,000340
2019-12-023403423393412,378,100341
2019-11-293423423373393,496,800339
2019-11-283403453393423,286,100342
2019-11-273353413353413,049,400341
2019-11-2633733933233810,157,300338
2019-11-253393393333352,816,300335
2019-11-223353383333373,816,900337
2019-11-213333393293383,364,600338
2019-11-203313333293322,480,100332
2019-11-193303323293311,717,500331
2019-11-183283323273302,992,000330
2019-11-153223293213255,046,300325
2019-11-143333363253275,637,700327
2019-11-133343403333395,529,900339
2019-11-123303343293325,258,600332
2019-11-113223323203325,063,100332
2019-11-083253263143155,600,500315
2019-11-073253263213232,889,000323
2019-11-063223263223263,464,400326
2019-11-053203233193213,957,900321
2019-11-013143193133183,326,800318
2019-10-313133173123152,360,300315
2019-10-303173173133142,243,800314
2019-10-293183183153172,394,600317
2019-10-283153183143152,195,700315
2019-10-253123143093142,230,900314
2019-10-243103123093123,062,000312
2019-10-233073103043103,049,900310
2019-10-213083093063072,479,900307
2019-10-183053083043083,282,200308
2019-10-173083083013032,734,200303
2019-10-163073103043063,637,900306
2019-10-153033063023053,901,100305
2019-10-112963002963003,206,000300
2019-10-102972992922953,974,400295
2019-10-092932992932972,886,100297
2019-10-082962992952982,647,700298
2019-10-072912972912962,136,300296
2019-10-042962962892913,186,400291
2019-10-032982982932963,325,200296
2019-10-022983052973033,275,200303
2019-10-012973022973012,519,300301
2019-09-302952982932963,600,400296
2019-09-272932952892943,766,600294
2019-09-263023043003022,634,200302
2019-09-253043043003002,341,300300
2019-09-243063103043053,718,900305
2019-09-203013053003054,254,700305
2019-09-193003022982982,691,500298
2019-09-182993002973003,089,700300
2019-09-172973002962982,586,800298
2019-09-132992992932994,699,000299
2019-09-122952982952962,650,000296
2019-09-112882942862933,753,400293
2019-09-102852882852862,885,500286
2019-09-092802842782842,684,200284
2019-09-062802802772781,406,100278
2019-09-052772812772802,194,000280
2019-09-042772782752761,531,900276
2019-09-032782812782781,414,400278
2019-09-022762802762791,551,800279
2019-08-302742802722783,385,100278
2019-08-292702722672722,724,100272
2019-08-282702722692702,118,100270
2019-08-272742752712711,796,700271
2019-08-262712722702721,441,100272
2019-08-232722752722751,232,100275
2019-08-222762772712722,742,100272
2019-08-212772792762762,226,500276
2019-08-202782802782801,007,300280
2019-08-192812822782781,327,200278
2019-08-162752802742793,030,400279
2019-08-152742752732752,188,200275
2019-08-142782802762771,764,600277
2019-08-132782782742774,123,300277
2019-08-092812822782792,528,600279
2019-08-082832842802812,398,400281
2019-08-072812852802853,979,800285
2019-08-062842842782815,162,500281
2019-08-052892942872904,881,100290
2019-08-022902922862883,243,200288
2019-08-012922982902965,593,900296
2019-07-312952992942954,055,400295
2019-07-303003002942962,746,700296
2019-07-292963002963001,994,700300
2019-07-262973002962963,041,700296
2019-07-252952982952952,064,500295
2019-07-242922972912973,346,100297
2019-07-232922922892901,874,200290
2019-07-222922942912921,849,700292
2019-07-192922962912922,933,300292
2019-07-182942952892913,357,700291
2019-07-172912952912942,873,700294
2019-07-162912922902901,326,900290
2019-07-122922932912931,212,900293
2019-07-112922922902921,644,000292
2019-07-102882922872912,218,200291
2019-07-092922922882892,524,400289
2019-07-082932942922931,396,900293
2019-07-052922922892922,116,400292
2019-07-042902922892921,289,800292
2019-07-032902912872902,461,800290
2019-07-022902922892913,050,300291
2019-07-012842902842884,170,900288
2019-06-282832842802821,972,900282
2019-06-272812832802822,166,500282
2019-06-262832852822821,884,500282
2019-06-252862872832853,091,600285
2019-06-242812862812843,966,200284
2019-06-212822842792805,266,900280
2019-06-202802842792822,751,700282
2019-06-192792812782802,317,600280
2019-06-182812812762773,222,000277
2019-06-172852852802802,813,600280
2019-06-142822852802852,970,400285
2019-06-132812822782804,409,100280
2019-06-122842862822834,179,700283
2019-06-112822852812823,789,900282
2019-06-102832862812842,463,000284
2019-06-072822832792812,212,400281
2019-06-062812832802822,968,300282
2019-06-052802862802833,289,800283
2019-06-042782812762774,064,900277
2019-06-032762782742763,934,400276
2019-05-312832832782784,911,800278
2019-05-302802872772845,503,000284
2019-05-292892902832837,163,300283
2019-05-282902932872913,746,000291
2019-05-272882902862891,881,700289
2019-05-242842892842892,665,500289
2019-05-232862892852862,422,300286
2019-05-222862922842874,691,300287
2019-05-212812842802842,346,900284
2019-05-202832852812822,556,800282
2019-05-172802832782823,828,600282
2019-05-162812822762814,253,000281
2019-05-152852872812834,053,100283
2019-05-142802822742827,293,400282
2019-05-132972972852869,298,500286
2019-05-103073153003048,892,800304
2019-05-093073073023054,433,800305
2019-05-083083093023043,344,500304
2019-05-0730431230331110,055,800311
2019-04-262993022963023,955,000302
2019-04-252942992922992,491,700299
2019-04-242982992942943,632,000294
2019-04-232953002952982,758,200298
2019-04-222952972942971,973,500297
2019-04-192993002952952,328,700295
2019-04-183013022992992,504,600299
2019-04-173023043003012,640,700301
2019-04-163023033003022,882,600302
2019-04-153073092993026,926,000302
2019-04-1230030529830510,144,800305
2019-04-112972992942965,740,400296
2019-04-1029129528829512,862,400295
2019-04-0930130128829422,680,600294
2019-04-0831831930730811,290,800308
2019-04-053313313193219,827,900321
2019-04-043333363313333,899,000333
2019-04-033283333273303,644,100330
2019-04-023333343303302,934,900330
2019-04-013303353283283,402,100328
2019-03-293303313263272,336,700327
2019-03-283273293243283,361,600328
2019-03-273303333263324,194,000332
2019-03-263313383293364,803,400336
2019-03-253243293233274,221,000327
2019-03-223323333303323,062,900332
2019-03-203333343303332,814,700333
2019-03-193373373313324,410,400332
2019-03-183353403353393,240,700339
2019-03-153303333303324,439,900332
2019-03-143293313283292,881,200329
2019-03-133273303253282,082,800328
2019-03-123253303243293,055,500329
2019-03-113183253163232,959,700323
2019-03-083203213153156,170,700315
2019-03-073273273233233,075,200323
2019-03-063273283253262,090,000326
2019-03-053273303263282,222,400328
2019-03-043273303263281,979,800328
2019-03-013273293253271,958,900327
2019-02-283263283243252,367,200325
2019-02-273303303243253,980,300325
2019-02-263313323283292,013,200329
2019-02-253313323273292,578,100329
2019-02-223313323293312,138,400331
2019-02-213403413193329,006,100332
2019-02-203403453393423,463,200342
2019-02-193393403363372,427,300337
2019-02-183423433383382,467,500338
2019-02-153343383323363,172,100336
2019-02-143383403353403,093,300340
2019-02-133423423373392,929,900339
2019-02-123353403343383,154,100338
2019-02-083373393343352,687,700335
2019-02-073423433373412,757,300341
2019-02-063453473423422,512,700342
2019-02-053443503423424,472,600342
2019-02-043383483383456,587,400345
2019-02-013233363223304,975,400330
2019-01-313253263213243,034,100324
2019-01-303223253203222,830,200322
2019-01-293243253203213,695,900321
2019-01-283273293253261,351,500326
2019-01-253283313263272,717,500327
2019-01-243283323273283,304,000328
2019-01-233273293253283,101,400328
2019-01-223263293243282,221,100328
2019-01-213303333243254,196,000325
2019-01-183263333253304,898,000330
2019-01-173283343273305,267,100330
2019-01-163173253153224,364,700322
2019-01-153183213163184,230,700318
2019-01-113153193143182,787,600318
2019-01-103163173123154,351,300315
2019-01-093193243183203,956,900320
2019-01-083213233153155,814,700315
2019-01-073203223173195,217,900319
2019-01-043043103033107,453,800310

分割・併合履歴 ： [2011-11-28]1株→1000株