1. HOME >
  2. 株価時系列 >
  3. 8410 >
  4. 2021年

8410 (株)セブン銀行 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302392402372383,070,100238
2021-12-292392402382394,452,700239
2021-12-282342382342384,409,000238
2021-12-272352352342351,709,000235
2021-12-242362362342342,257,800234
2021-12-232342362342361,506,200236
2021-12-222362362322342,960,600234
2021-12-212362372352352,655,800235
2021-12-202372382332354,412,300235
2021-12-172392402372395,045,500239
2021-12-162362392362384,121,800238
2021-12-152352382352353,324,200235
2021-12-142332362332352,292,700235
2021-12-132352352332344,114,200234
2021-12-102342362332354,802,500235
2021-12-092362362332356,269,800235
2021-12-082402412362384,490,000238
2021-12-072372402362403,697,700240
2021-12-062372382352353,817,000235
2021-12-032332372332363,682,100236
2021-12-022292342292324,360,900232
2021-12-012282312272316,171,700231
2021-11-302292322272285,544,900228
2021-11-292302312282294,940,500229
2021-11-262322332302325,343,600232
2021-11-252322342322332,194,500233
2021-11-242332352312323,902,500232
2021-11-222332332312332,242,700233
2021-11-192332332312333,788,600233
2021-11-182332342312325,379,500232
2021-11-172352352322324,537,700232
2021-11-162342352332332,457,600233
2021-11-152342352322323,571,300232
2021-11-122332362332353,292,400235
2021-11-112342352322333,376,400233
2021-11-102372372332345,423,300234
2021-11-092402412352357,340,000235
2021-11-082412432392403,746,500240
2021-11-052402412382415,617,300241
2021-11-042412432392423,935,700242
2021-11-022422422392402,229,500240
2021-11-012402442402414,437,000241
2021-10-292402422392414,053,500241
2021-10-2824024123823912,319,500239
2021-10-272432432402422,508,700242
2021-10-262412422402415,382,200241
2021-10-252452462412414,998,900241
2021-10-222472482452462,878,600246
2021-10-212482502472485,248,900248
2021-10-202462512462477,867,700247
2021-10-192452462432432,383,900243
2021-10-182472472442454,166,000245
2021-10-152472482452467,258,800246
2021-10-142502502462484,930,200248
2021-10-132502522482525,287,100252
2021-10-122512522482484,733,600248
2021-10-112512532512522,500,200252
2021-10-082522532502516,777,500251
2021-10-072552562512545,073,800254
2021-10-062502572502558,865,600255
2021-10-052492512462486,263,100248
2021-10-042472502472504,929,200250
2021-10-012492502462477,306,200247
2021-09-302512542492495,121,500249
2021-09-292492522462519,362,100251
2021-09-282562572522576,649,500257
2021-09-272552582552554,337,700255
2021-09-242562582542545,215,800254
2021-09-222552562502526,255,000252
2021-09-212542592532565,458,900256
2021-09-172632642612615,132,600261
2021-09-162612642612644,449,100264
2021-09-152632632582606,309,500260
2021-09-142632642622633,862,000263
2021-09-132602632602633,534,700263
2021-09-102572612562605,013,500260
2021-09-092582592552553,966,000255
2021-09-082572602572593,901,900259
2021-09-072572582552575,728,900257
2021-09-062562572552574,981,600257
2021-09-032522562512547,017,500254
2021-09-022532542512512,755,800251
2021-09-012512552502554,342,300255
2021-08-312492522482513,839,000251
2021-08-302492512492502,350,400250
2021-08-272492502482502,843,000250
2021-08-262502512472494,738,900249
2021-08-252512532502515,074,400251
2021-08-242522542512542,125,800254
2021-08-232502532502535,201,600253
2021-08-202472512462495,874,100249
2021-08-192482492452474,507,600247
2021-08-182472512462486,044,500248
2021-08-172462482442452,979,800245
2021-08-162492492442463,131,000246
2021-08-132462502452495,797,600249
2021-08-122462472452462,805,800246
2021-08-112462472452453,070,900245
2021-08-102432462422453,908,100245
2021-08-062432472422427,568,700242
2021-08-052392422392421,975,700242
2021-08-042412422382402,872,200240
2021-08-032422442412412,510,500241
2021-08-022392442392422,574,300242
2021-07-302412412372393,655,600239
2021-07-292452462392404,427,800240
2021-07-282422452412454,321,500245
2021-07-272392422382423,986,900242
2021-07-262372382352353,302,000235
2021-07-212392412362366,250,700236
2021-07-202362402362393,030,400239
2021-07-192402402372383,265,900238
2021-07-162422422392402,029,500240
2021-07-152412432402413,172,000241
2021-07-142382412372404,707,700240
2021-07-132362382352383,152,200238
2021-07-122352372342344,552,400234
2021-07-092302332292335,888,600233
2021-07-082312332312312,508,400231
2021-07-072332352312319,062,100231
2021-07-062352362332341,761,300234
2021-07-052362362332333,511,800233
2021-07-022362392362364,067,000236
2021-07-012372372342363,507,300236
2021-06-302392402362363,894,000236
2021-06-292362392352378,661,800237
2021-06-282352362342364,679,200236
2021-06-252332352332353,374,100235
2021-06-242312342312333,819,000233
2021-06-232312342312312,443,200231
2021-06-222322352302356,536,500235
2021-06-212302312282288,009,000228
2021-06-182322322302316,294,800231
2021-06-172342362322323,881,900232
2021-06-162322352312336,568,300233
2021-06-152312332302316,157,500231
2021-06-142332332312321,761,400232
2021-06-112322332302315,063,000231
2021-06-102332342312335,553,800233
2021-06-092352372332344,697,900234
2021-06-082362372352353,402,200235
2021-06-072372382352353,494,900235
2021-06-042362382352372,897,100237
2021-06-032322382322377,793,700237
2021-06-022282352272338,777,800233
2021-06-0122923022822811,799,200228
2021-05-312312322272278,849,300227
2021-05-282302332302316,670,100231
2021-05-2723423422822811,136,400228
2021-05-262352362332334,878,000233
2021-05-252362392342364,511,700236
2021-05-242352392332375,335,400237
2021-05-212372382342344,750,200234
2021-05-202352392352383,933,000238
2021-05-192362392342355,147,300235
2021-05-182382402362383,335,800238
2021-05-172352402332387,624,900238
2021-05-142332362332344,712,200234
2021-05-132332372322325,619,600232
2021-05-122342352322337,317,300233
2021-05-112342362332345,412,300234
2021-05-102332362322349,884,600234
2021-05-0724024423323413,259,900234
2021-05-062392432382418,515,200241
2021-04-302372402352355,485,300235
2021-04-282352392342366,395,800236
2021-04-272342362332334,096,600233
2021-04-262342352322334,660,100233
2021-04-232322372322344,609,500234
2021-04-222352372322348,225,800234
2021-04-212322342312337,668,600233
2021-04-2024224223523610,277,900236
2021-04-192462472422428,046,500242
2021-04-162512522462465,937,200246
2021-04-152542572512524,333,300252
2021-04-142492542482545,918,700254
2021-04-132492522482505,163,200250
2021-04-122462502452494,194,800249
2021-04-092442462422455,584,500245
2021-04-082482492432444,679,600244
2021-04-072472512462485,043,800248
2021-04-062512522472485,404,000248
2021-04-052492552482536,410,600253
2021-04-022532542442466,483,200246
2021-04-012522542502515,560,500251
2021-03-312602612532536,189,300253
2021-03-302582632572628,225,100262
2021-03-292702712622669,517,400266
2021-03-262702712672696,010,600269
2021-03-252642682632664,949,100266
2021-03-242612652582608,829,100260
2021-03-2327327326526610,561,300266
2021-03-222752762712729,534,200272
2021-03-1926927726927414,744,500274
2021-03-1826526926426812,068,300268
2021-03-172622662612669,749,900266
2021-03-162632652602629,445,100262
2021-03-1525726325626311,936,500263
2021-03-1225225624825410,301,900254
2021-03-1125325925225210,848,000252
2021-03-1025725825225312,984,000253
2021-03-0924925724925716,164,000257
2021-03-0824324824324711,594,500247
2021-03-052422432402427,537,700242
2021-03-042432432392438,418,800243
2021-03-032422432412435,073,700243
2021-03-022432442402437,286,500243
2021-03-012402432382437,863,800243
2021-02-262412442402407,897,300240
2021-02-252432442402425,459,600242
2021-02-242452462412417,648,200241
2021-02-222412442412435,714,400243
2021-02-192412432392398,233,300239
2021-02-182482482432439,672,600243
2021-02-172452482452468,194,300246
2021-02-162462482452458,463,600245
2021-02-152482492452467,235,900246
2021-02-122462472422457,590,900245
2021-02-102462472432465,256,000246
2021-02-092492492432459,632,900245
2021-02-082422472412469,862,100246
2021-02-052382412372399,528,000239
2021-02-042372392352366,538,800236
2021-02-032332372322368,712,800236
2021-02-022312322302322,377,700232
2021-02-012282312282304,619,900230
2021-01-2923423422923010,000,600230
2021-01-282272322262316,906,400231
2021-01-272322332292295,731,800229
2021-01-262312332302315,773,200231
2021-01-252272302252305,570,000230
2021-01-222222252212255,412,600225
2021-01-212222252222234,728,800223
2021-01-202232242212224,683,700222
2021-01-192242262232242,858,000224
2021-01-182232242212232,930,600223
2021-01-152262282242245,385,100224
2021-01-142282292262264,925,100226
2021-01-132292302272285,632,200228
2021-01-122252292232277,499,400227
2021-01-082212242202235,257,600223
2021-01-072232242202205,621,600220
2021-01-062152212152205,379,300220
2021-01-052162172152153,156,800215
2021-01-042182192152155,652,600215

分割・併合履歴 ： [2011-11-28]1株→1000株