8410 (株)セブン銀行 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302622642602623,175,600262
2022-12-292682682612624,857,100262
2022-12-282672692652675,460,400267
2022-12-272642672632654,436,300265
2022-12-262632642602633,280,500263
2022-12-232592642582644,329,000264
2022-12-222612612562595,194,900259
2022-12-2126527325926112,413,300261
2022-12-202602672582648,068,000264
2022-12-192582602572593,638,500259
2022-12-162582602572583,731,800258
2022-12-152612612572582,115,800258
2022-12-142572612572592,916,600259
2022-12-132582592562573,847,500257
2022-12-122552572542561,712,300256
2022-12-092542562542541,724,400254
2022-12-082552552522542,794,000254
2022-12-072552582542555,193,600255
2022-12-062552572542572,484,500257
2022-12-052572572532544,406,700254
2022-12-022572592532575,510,600257
2022-12-012622632572574,431,300257
2022-11-302662662612615,221,400261
2022-11-292642672622655,306,000265
2022-11-282652662622645,412,300264
2022-11-252632642612643,167,600264
2022-11-242632652612626,199,600262
2022-11-222582642582634,567,500263
2022-11-212572592562582,657,400258
2022-11-182552572542544,040,700254
2022-11-172512542512542,884,100254
2022-11-162502522492523,273,000252
2022-11-152512532502503,394,000250
2022-11-142512542492525,342,600252
2022-11-112542562502516,163,800251
2022-11-102532552522535,165,300253
2022-11-092522552512545,228,500254
2022-11-082542552522533,992,800253
2022-11-072622632532546,056,300254
2022-11-042632662602613,779,200261
2022-11-022632672622666,918,700266
2022-11-012672682642653,228,300265
2022-10-312662692652682,496,600268
2022-10-282662692642658,426,700265
2022-10-272722732662675,283,600267
2022-10-262752782732734,002,600273
2022-10-252772792752754,895,800275
2022-10-242762762702734,550,900273
2022-10-212722762722755,729,300275
2022-10-202702742692725,782,800272
2022-10-192682692662692,904,400269
2022-10-182682692652664,204,200266
2022-10-172732742642654,890,300265
2022-10-142712732672726,891,900272
2022-10-132602692592698,710,300269
2022-10-122572632562584,830,800258
2022-10-112552592542572,349,400257
2022-10-072572582542552,419,600255
2022-10-062572602562572,413,800257
2022-10-052592612572582,887,300258
2022-10-042552602552583,430,700258
2022-10-032562572522533,343,800253
2022-09-302622632562594,177,300259
2022-09-292572612562603,215,100260
2022-09-282582612542605,486,900260
2022-09-272582622582593,356,000259
2022-09-262602622582593,334,900259
2022-09-222632632602613,691,400261
2022-09-212652672642642,401,700264
2022-09-202652682652654,122,100265
2022-09-162632652632655,973,000265
2022-09-152612632602623,898,000262
2022-09-142632652612633,361,600263
2022-09-132622642602633,068,500263
2022-09-122612622602624,339,000262
2022-09-092622642612633,332,100263
2022-09-082612642602613,868,600261
2022-09-072602622562594,693,200259
2022-09-062622632602623,484,200262
2022-09-052612632602622,450,100262
2022-09-022612622592612,084,500261
2022-09-012632642602613,176,000261
2022-08-312632652622644,164,200264
2022-08-302632642622621,447,400262
2022-08-292632642612642,482,000264
2022-08-262642662622643,458,600264
2022-08-252642672642662,795,600266
2022-08-242642652622643,256,500264
2022-08-232642642612622,357,000262
2022-08-222622652612653,791,300265
2022-08-192612622592603,076,400260
2022-08-182602612592602,350,800260
2022-08-172602602582602,325,100260
2022-08-162602602572582,509,800258
2022-08-152602612582601,871,200260
2022-08-122612632582603,796,900260
2022-08-102572612562603,293,400260
2022-08-092572592552563,471,700256
2022-08-082592612562582,776,800258
2022-08-052572592562572,476,900257
2022-08-042602602562583,064,100258
2022-08-032592612572603,218,200260
2022-08-022632642572614,306,900261
2022-08-012652652622651,752,200265
2022-07-292642662632642,043,400264
2022-07-282672672632662,918,300266
2022-07-272672682652672,466,300267
2022-07-262682702672684,256,800268
2022-07-252642672642673,062,000267
2022-07-222602642592644,770,700264
2022-07-212622642612623,589,400262
2022-07-202622642602613,928,400261
2022-07-192572602562592,758,500259
2022-07-152572572532563,398,300256
2022-07-142592602572592,803,600259
2022-07-132622622602602,212,300260
2022-07-122622632602622,304,800262
2022-07-112602622582622,672,800262
2022-07-082592612572584,139,600258
2022-07-072582612542583,842,600258
2022-07-062622622542554,191,300255
2022-07-052602632592634,493,900263
2022-07-042592602582602,273,000260
2022-07-012562592552573,711,500257
2022-06-302562592542594,617,200259
2022-06-292582602542575,634,200257
2022-06-282572592552563,588,300256
2022-06-272562572552552,809,100255
2022-06-242532562532556,511,900255
2022-06-232512532502533,025,000253
2022-06-222492522472514,518,500251
2022-06-212482512482512,602,100251
2022-06-202472502462493,965,600249
2022-06-172502512462475,468,000247
2022-06-162502532492514,228,100251
2022-06-152492532482506,576,800250
2022-06-142462512452497,511,800249
2022-06-132462502462504,195,300250
2022-06-102462472442474,144,000247
2022-06-092452492442474,253,100247
2022-06-082442462432453,699,300245
2022-06-072442462442443,486,900244
2022-06-062442452432431,523,200243
2022-06-032442452432431,597,100243
2022-06-022462462432442,403,200244
2022-06-012442472442463,766,200246
2022-05-312442452412423,967,300242
2022-05-302432452432443,780,900244
2022-05-272442452412422,617,400242
2022-05-262412462412443,558,200244
2022-05-252422432412412,471,800241
2022-05-242422432412413,017,300241
2022-05-232412442412422,714,400242
2022-05-202422432402412,855,800241
2022-05-192422442402443,696,600244
2022-05-182402432392434,416,400243
2022-05-172402412392393,035,100239
2022-05-162422432392394,463,900239
2022-05-132422442402423,944,800242
2022-05-122462472412414,236,100241
2022-05-112482482432444,182,200244
2022-05-102462492452495,540,000249
2022-05-092442462432464,065,400246
2022-05-062442462432446,288,000244
2022-05-022432442422443,235,700244
2022-04-282392432392435,743,000243
2022-04-272382402362365,158,000236
2022-04-262402412382383,809,000238
2022-04-252412422392413,712,200241
2022-04-222442442422441,247,100244
2022-04-212452462432432,720,200243
2022-04-202412452412455,098,400245
2022-04-192422422402411,383,900241
2022-04-182422432392412,636,000241
2022-04-152412432402423,562,500242
2022-04-142392412382403,223,000240
2022-04-132402412372386,007,100238
2022-04-122422442412412,822,100241
2022-04-112412442412413,588,100241
2022-04-082422442392405,358,200240
2022-04-072432442412442,656,900244
2022-04-062432462422423,193,700242
2022-04-052452452412424,219,200242
2022-04-042432472422463,156,400246
2022-04-012382442382435,683,900243
2022-03-312412432382395,281,000239
2022-03-302422452412436,466,800243
2022-03-292522522482505,039,500250
2022-03-282532552522524,863,400252
2022-03-252532552512536,725,900253
2022-03-242532542512534,494,700253
2022-03-232552562542565,117,400256
2022-03-222512552512545,283,000254
2022-03-182532542492505,326,300250
2022-03-172542552522555,626,700255
2022-03-162502532482514,083,600251
2022-03-152492522472514,649,100251
2022-03-142462492452475,178,100247
2022-03-112462492432448,667,900244
2022-03-102462492452454,663,400245
2022-03-092452462432454,902,700245
2022-03-082442462422435,952,300243
2022-03-072402472402468,788,700246
2022-03-042462472412415,561,100241
2022-03-032422472422455,763,600245
2022-03-022402422392405,672,000240
2022-03-012462462412416,897,200241
2022-02-282422462422467,612,300246
2022-02-252432442402416,067,800241
2022-02-242462472422464,840,400246
2022-02-222462492442476,614,500247
2022-02-212482492462474,238,400247
2022-02-182492502482483,925,800248
2022-02-172502512482494,313,700249
2022-02-162502522492503,485,000250
2022-02-152512542482486,926,900248
2022-02-142512542512544,330,800254
2022-02-102522542512533,378,800253
2022-02-0925825825325510,104,500255
2022-02-082532582532587,542,700258
2022-02-072482542482548,036,400254
2022-02-042482522462467,508,300246
2022-02-032462482452483,879,900248
2022-02-022452482442453,808,700245
2022-02-012422462412457,193,400245
2022-01-312452462422425,940,600242
2022-01-282432472432475,570,800247
2022-01-272462482432456,968,800245
2022-01-262472482432437,986,400243
2022-01-252422452412448,579,000244
2022-01-242422462422453,334,200245
2022-01-212362412352413,795,100241
2022-01-202402432392398,383,800239
2022-01-192462472412428,955,300242
2022-01-182512542482499,358,300249
2022-01-172532542502506,894,000250
2022-01-142502542482548,548,300254
2022-01-132522532482528,089,500252
2022-01-122522522502527,413,200252
2022-01-112502522482526,296,400252
2022-01-0724525024424910,034,000249
2022-01-062432462422435,718,700243
2022-01-052452472412435,061,300243
2022-01-042402442392444,111,700244

分割・併合履歴 : [2011-11-28]1株→1000株