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 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 262 | 264 | 260 | 262 | 3,175,600 | 262 |
| 2022-12-29 | 268 | 268 | 261 | 262 | 4,857,100 | 262 |
| 2022-12-28 | 267 | 269 | 265 | 267 | 5,460,400 | 267 |
| 2022-12-27 | 264 | 267 | 263 | 265 | 4,436,300 | 265 |
| 2022-12-26 | 263 | 264 | 260 | 263 | 3,280,500 | 263 |
| 2022-12-23 | 259 | 264 | 258 | 264 | 4,329,000 | 264 |
| 2022-12-22 | 261 | 261 | 256 | 259 | 5,194,900 | 259 |
| 2022-12-21 | 265 | 273 | 259 | 261 | 12,413,300 | 261 |
| 2022-12-20 | 260 | 267 | 258 | 264 | 8,068,000 | 264 |
| 2022-12-19 | 258 | 260 | 257 | 259 | 3,638,500 | 259 |
| 2022-12-16 | 258 | 260 | 257 | 258 | 3,731,800 | 258 |
| 2022-12-15 | 261 | 261 | 257 | 258 | 2,115,800 | 258 |
| 2022-12-14 | 257 | 261 | 257 | 259 | 2,916,600 | 259 |
| 2022-12-13 | 258 | 259 | 256 | 257 | 3,847,500 | 257 |
| 2022-12-12 | 255 | 257 | 254 | 256 | 1,712,300 | 256 |
| 2022-12-09 | 254 | 256 | 254 | 254 | 1,724,400 | 254 |
| 2022-12-08 | 255 | 255 | 252 | 254 | 2,794,000 | 254 |
| 2022-12-07 | 255 | 258 | 254 | 255 | 5,193,600 | 255 |
| 2022-12-06 | 255 | 257 | 254 | 257 | 2,484,500 | 257 |
| 2022-12-05 | 257 | 257 | 253 | 254 | 4,406,700 | 254 |
| 2022-12-02 | 257 | 259 | 253 | 257 | 5,510,600 | 257 |
| 2022-12-01 | 262 | 263 | 257 | 257 | 4,431,300 | 257 |
| 2022-11-30 | 266 | 266 | 261 | 261 | 5,221,400 | 261 |
| 2022-11-29 | 264 | 267 | 262 | 265 | 5,306,000 | 265 |
| 2022-11-28 | 265 | 266 | 262 | 264 | 5,412,300 | 264 |
| 2022-11-25 | 263 | 264 | 261 | 264 | 3,167,600 | 264 |
| 2022-11-24 | 263 | 265 | 261 | 262 | 6,199,600 | 262 |
| 2022-11-22 | 258 | 264 | 258 | 263 | 4,567,500 | 263 |
| 2022-11-21 | 257 | 259 | 256 | 258 | 2,657,400 | 258 |
| 2022-11-18 | 255 | 257 | 254 | 254 | 4,040,700 | 254 |
| 2022-11-17 | 251 | 254 | 251 | 254 | 2,884,100 | 254 |
| 2022-11-16 | 250 | 252 | 249 | 252 | 3,273,000 | 252 |
| 2022-11-15 | 251 | 253 | 250 | 250 | 3,394,000 | 250 |
| 2022-11-14 | 251 | 254 | 249 | 252 | 5,342,600 | 252 |
| 2022-11-11 | 254 | 256 | 250 | 251 | 6,163,800 | 251 |
| 2022-11-10 | 253 | 255 | 252 | 253 | 5,165,300 | 253 |
| 2022-11-09 | 252 | 255 | 251 | 254 | 5,228,500 | 254 |
| 2022-11-08 | 254 | 255 | 252 | 253 | 3,992,800 | 253 |
| 2022-11-07 | 262 | 263 | 253 | 254 | 6,056,300 | 254 |
| 2022-11-04 | 263 | 266 | 260 | 261 | 3,779,200 | 261 |
| 2022-11-02 | 263 | 267 | 262 | 266 | 6,918,700 | 266 |
| 2022-11-01 | 267 | 268 | 264 | 265 | 3,228,300 | 265 |
| 2022-10-31 | 266 | 269 | 265 | 268 | 2,496,600 | 268 |
| 2022-10-28 | 266 | 269 | 264 | 265 | 8,426,700 | 265 |
| 2022-10-27 | 272 | 273 | 266 | 267 | 5,283,600 | 267 |
| 2022-10-26 | 275 | 278 | 273 | 273 | 4,002,600 | 273 |
| 2022-10-25 | 277 | 279 | 275 | 275 | 4,895,800 | 275 |
| 2022-10-24 | 276 | 276 | 270 | 273 | 4,550,900 | 273 |
| 2022-10-21 | 272 | 276 | 272 | 275 | 5,729,300 | 275 |
| 2022-10-20 | 270 | 274 | 269 | 272 | 5,782,800 | 272 |
| 2022-10-19 | 268 | 269 | 266 | 269 | 2,904,400 | 269 |
| 2022-10-18 | 268 | 269 | 265 | 266 | 4,204,200 | 266 |
| 2022-10-17 | 273 | 274 | 264 | 265 | 4,890,300 | 265 |
| 2022-10-14 | 271 | 273 | 267 | 272 | 6,891,900 | 272 |
| 2022-10-13 | 260 | 269 | 259 | 269 | 8,710,300 | 269 |
| 2022-10-12 | 257 | 263 | 256 | 258 | 4,830,800 | 258 |
| 2022-10-11 | 255 | 259 | 254 | 257 | 2,349,400 | 257 |
| 2022-10-07 | 257 | 258 | 254 | 255 | 2,419,600 | 255 |
| 2022-10-06 | 257 | 260 | 256 | 257 | 2,413,800 | 257 |
| 2022-10-05 | 259 | 261 | 257 | 258 | 2,887,300 | 258 |
| 2022-10-04 | 255 | 260 | 255 | 258 | 3,430,700 | 258 |
| 2022-10-03 | 256 | 257 | 252 | 253 | 3,343,800 | 253 |
| 2022-09-30 | 262 | 263 | 256 | 259 | 4,177,300 | 259 |
| 2022-09-29 | 257 | 261 | 256 | 260 | 3,215,100 | 260 |
| 2022-09-28 | 258 | 261 | 254 | 260 | 5,486,900 | 260 |
| 2022-09-27 | 258 | 262 | 258 | 259 | 3,356,000 | 259 |
| 2022-09-26 | 260 | 262 | 258 | 259 | 3,334,900 | 259 |
| 2022-09-22 | 263 | 263 | 260 | 261 | 3,691,400 | 261 |
| 2022-09-21 | 265 | 267 | 264 | 264 | 2,401,700 | 264 |
| 2022-09-20 | 265 | 268 | 265 | 265 | 4,122,100 | 265 |
| 2022-09-16 | 263 | 265 | 263 | 265 | 5,973,000 | 265 |
| 2022-09-15 | 261 | 263 | 260 | 262 | 3,898,000 | 262 |
| 2022-09-14 | 263 | 265 | 261 | 263 | 3,361,600 | 263 |
| 2022-09-13 | 262 | 264 | 260 | 263 | 3,068,500 | 263 |
| 2022-09-12 | 261 | 262 | 260 | 262 | 4,339,000 | 262 |
| 2022-09-09 | 262 | 264 | 261 | 263 | 3,332,100 | 263 |
| 2022-09-08 | 261 | 264 | 260 | 261 | 3,868,600 | 261 |
| 2022-09-07 | 260 | 262 | 256 | 259 | 4,693,200 | 259 |
| 2022-09-06 | 262 | 263 | 260 | 262 | 3,484,200 | 262 |
| 2022-09-05 | 261 | 263 | 260 | 262 | 2,450,100 | 262 |
| 2022-09-02 | 261 | 262 | 259 | 261 | 2,084,500 | 261 |
| 2022-09-01 | 263 | 264 | 260 | 261 | 3,176,000 | 261 |
| 2022-08-31 | 263 | 265 | 262 | 264 | 4,164,200 | 264 |
| 2022-08-30 | 263 | 264 | 262 | 262 | 1,447,400 | 262 |
| 2022-08-29 | 263 | 264 | 261 | 264 | 2,482,000 | 264 |
| 2022-08-26 | 264 | 266 | 262 | 264 | 3,458,600 | 264 |
| 2022-08-25 | 264 | 267 | 264 | 266 | 2,795,600 | 266 |
| 2022-08-24 | 264 | 265 | 262 | 264 | 3,256,500 | 264 |
| 2022-08-23 | 264 | 264 | 261 | 262 | 2,357,000 | 262 |
| 2022-08-22 | 262 | 265 | 261 | 265 | 3,791,300 | 265 |
| 2022-08-19 | 261 | 262 | 259 | 260 | 3,076,400 | 260 |
| 2022-08-18 | 260 | 261 | 259 | 260 | 2,350,800 | 260 |
| 2022-08-17 | 260 | 260 | 258 | 260 | 2,325,100 | 260 |
| 2022-08-16 | 260 | 260 | 257 | 258 | 2,509,800 | 258 |
| 2022-08-15 | 260 | 261 | 258 | 260 | 1,871,200 | 260 |
| 2022-08-12 | 261 | 263 | 258 | 260 | 3,796,900 | 260 |
| 2022-08-10 | 257 | 261 | 256 | 260 | 3,293,400 | 260 |
| 2022-08-09 | 257 | 259 | 255 | 256 | 3,471,700 | 256 |
| 2022-08-08 | 259 | 261 | 256 | 258 | 2,776,800 | 258 |
| 2022-08-05 | 257 | 259 | 256 | 257 | 2,476,900 | 257 |
| 2022-08-04 | 260 | 260 | 256 | 258 | 3,064,100 | 258 |
| 2022-08-03 | 259 | 261 | 257 | 260 | 3,218,200 | 260 |
| 2022-08-02 | 263 | 264 | 257 | 261 | 4,306,900 | 261 |
| 2022-08-01 | 265 | 265 | 262 | 265 | 1,752,200 | 265 |
| 2022-07-29 | 264 | 266 | 263 | 264 | 2,043,400 | 264 |
| 2022-07-28 | 267 | 267 | 263 | 266 | 2,918,300 | 266 |
| 2022-07-27 | 267 | 268 | 265 | 267 | 2,466,300 | 267 |
| 2022-07-26 | 268 | 270 | 267 | 268 | 4,256,800 | 268 |
| 2022-07-25 | 264 | 267 | 264 | 267 | 3,062,000 | 267 |
| 2022-07-22 | 260 | 264 | 259 | 264 | 4,770,700 | 264 |
| 2022-07-21 | 262 | 264 | 261 | 262 | 3,589,400 | 262 |
| 2022-07-20 | 262 | 264 | 260 | 261 | 3,928,400 | 261 |
| 2022-07-19 | 257 | 260 | 256 | 259 | 2,758,500 | 259 |
| 2022-07-15 | 257 | 257 | 253 | 256 | 3,398,300 | 256 |
| 2022-07-14 | 259 | 260 | 257 | 259 | 2,803,600 | 259 |
| 2022-07-13 | 262 | 262 | 260 | 260 | 2,212,300 | 260 |
| 2022-07-12 | 262 | 263 | 260 | 262 | 2,304,800 | 262 |
| 2022-07-11 | 260 | 262 | 258 | 262 | 2,672,800 | 262 |
| 2022-07-08 | 259 | 261 | 257 | 258 | 4,139,600 | 258 |
| 2022-07-07 | 258 | 261 | 254 | 258 | 3,842,600 | 258 |
| 2022-07-06 | 262 | 262 | 254 | 255 | 4,191,300 | 255 |
| 2022-07-05 | 260 | 263 | 259 | 263 | 4,493,900 | 263 |
| 2022-07-04 | 259 | 260 | 258 | 260 | 2,273,000 | 260 |
| 2022-07-01 | 256 | 259 | 255 | 257 | 3,711,500 | 257 |
| 2022-06-30 | 256 | 259 | 254 | 259 | 4,617,200 | 259 |
| 2022-06-29 | 258 | 260 | 254 | 257 | 5,634,200 | 257 |
| 2022-06-28 | 257 | 259 | 255 | 256 | 3,588,300 | 256 |
| 2022-06-27 | 256 | 257 | 255 | 255 | 2,809,100 | 255 |
| 2022-06-24 | 253 | 256 | 253 | 255 | 6,511,900 | 255 |
| 2022-06-23 | 251 | 253 | 250 | 253 | 3,025,000 | 253 |
| 2022-06-22 | 249 | 252 | 247 | 251 | 4,518,500 | 251 |
| 2022-06-21 | 248 | 251 | 248 | 251 | 2,602,100 | 251 |
| 2022-06-20 | 247 | 250 | 246 | 249 | 3,965,600 | 249 |
| 2022-06-17 | 250 | 251 | 246 | 247 | 5,468,000 | 247 |
| 2022-06-16 | 250 | 253 | 249 | 251 | 4,228,100 | 251 |
| 2022-06-15 | 249 | 253 | 248 | 250 | 6,576,800 | 250 |
| 2022-06-14 | 246 | 251 | 245 | 249 | 7,511,800 | 249 |
| 2022-06-13 | 246 | 250 | 246 | 250 | 4,195,300 | 250 |
| 2022-06-10 | 246 | 247 | 244 | 247 | 4,144,000 | 247 |
| 2022-06-09 | 245 | 249 | 244 | 247 | 4,253,100 | 247 |
| 2022-06-08 | 244 | 246 | 243 | 245 | 3,699,300 | 245 |
| 2022-06-07 | 244 | 246 | 244 | 244 | 3,486,900 | 244 |
| 2022-06-06 | 244 | 245 | 243 | 243 | 1,523,200 | 243 |
| 2022-06-03 | 244 | 245 | 243 | 243 | 1,597,100 | 243 |
| 2022-06-02 | 246 | 246 | 243 | 244 | 2,403,200 | 244 |
| 2022-06-01 | 244 | 247 | 244 | 246 | 3,766,200 | 246 |
| 2022-05-31 | 244 | 245 | 241 | 242 | 3,967,300 | 242 |
| 2022-05-30 | 243 | 245 | 243 | 244 | 3,780,900 | 244 |
| 2022-05-27 | 244 | 245 | 241 | 242 | 2,617,400 | 242 |
| 2022-05-26 | 241 | 246 | 241 | 244 | 3,558,200 | 244 |
| 2022-05-25 | 242 | 243 | 241 | 241 | 2,471,800 | 241 |
| 2022-05-24 | 242 | 243 | 241 | 241 | 3,017,300 | 241 |
| 2022-05-23 | 241 | 244 | 241 | 242 | 2,714,400 | 242 |
| 2022-05-20 | 242 | 243 | 240 | 241 | 2,855,800 | 241 |
| 2022-05-19 | 242 | 244 | 240 | 244 | 3,696,600 | 244 |
| 2022-05-18 | 240 | 243 | 239 | 243 | 4,416,400 | 243 |
| 2022-05-17 | 240 | 241 | 239 | 239 | 3,035,100 | 239 |
| 2022-05-16 | 242 | 243 | 239 | 239 | 4,463,900 | 239 |
| 2022-05-13 | 242 | 244 | 240 | 242 | 3,944,800 | 242 |
| 2022-05-12 | 246 | 247 | 241 | 241 | 4,236,100 | 241 |
| 2022-05-11 | 248 | 248 | 243 | 244 | 4,182,200 | 244 |
| 2022-05-10 | 246 | 249 | 245 | 249 | 5,540,000 | 249 |
| 2022-05-09 | 244 | 246 | 243 | 246 | 4,065,400 | 246 |
| 2022-05-06 | 244 | 246 | 243 | 244 | 6,288,000 | 244 |
| 2022-05-02 | 243 | 244 | 242 | 244 | 3,235,700 | 244 |
| 2022-04-28 | 239 | 243 | 239 | 243 | 5,743,000 | 243 |
| 2022-04-27 | 238 | 240 | 236 | 236 | 5,158,000 | 236 |
| 2022-04-26 | 240 | 241 | 238 | 238 | 3,809,000 | 238 |
| 2022-04-25 | 241 | 242 | 239 | 241 | 3,712,200 | 241 |
| 2022-04-22 | 244 | 244 | 242 | 244 | 1,247,100 | 244 |
| 2022-04-21 | 245 | 246 | 243 | 243 | 2,720,200 | 243 |
| 2022-04-20 | 241 | 245 | 241 | 245 | 5,098,400 | 245 |
| 2022-04-19 | 242 | 242 | 240 | 241 | 1,383,900 | 241 |
| 2022-04-18 | 242 | 243 | 239 | 241 | 2,636,000 | 241 |
| 2022-04-15 | 241 | 243 | 240 | 242 | 3,562,500 | 242 |
| 2022-04-14 | 239 | 241 | 238 | 240 | 3,223,000 | 240 |
| 2022-04-13 | 240 | 241 | 237 | 238 | 6,007,100 | 238 |
| 2022-04-12 | 242 | 244 | 241 | 241 | 2,822,100 | 241 |
| 2022-04-11 | 241 | 244 | 241 | 241 | 3,588,100 | 241 |
| 2022-04-08 | 242 | 244 | 239 | 240 | 5,358,200 | 240 |
| 2022-04-07 | 243 | 244 | 241 | 244 | 2,656,900 | 244 |
| 2022-04-06 | 243 | 246 | 242 | 242 | 3,193,700 | 242 |
| 2022-04-05 | 245 | 245 | 241 | 242 | 4,219,200 | 242 |
| 2022-04-04 | 243 | 247 | 242 | 246 | 3,156,400 | 246 |
| 2022-04-01 | 238 | 244 | 238 | 243 | 5,683,900 | 243 |
| 2022-03-31 | 241 | 243 | 238 | 239 | 5,281,000 | 239 |
| 2022-03-30 | 242 | 245 | 241 | 243 | 6,466,800 | 243 |
| 2022-03-29 | 252 | 252 | 248 | 250 | 5,039,500 | 250 |
| 2022-03-28 | 253 | 255 | 252 | 252 | 4,863,400 | 252 |
| 2022-03-25 | 253 | 255 | 251 | 253 | 6,725,900 | 253 |
| 2022-03-24 | 253 | 254 | 251 | 253 | 4,494,700 | 253 |
| 2022-03-23 | 255 | 256 | 254 | 256 | 5,117,400 | 256 |
| 2022-03-22 | 251 | 255 | 251 | 254 | 5,283,000 | 254 |
| 2022-03-18 | 253 | 254 | 249 | 250 | 5,326,300 | 250 |
| 2022-03-17 | 254 | 255 | 252 | 255 | 5,626,700 | 255 |
| 2022-03-16 | 250 | 253 | 248 | 251 | 4,083,600 | 251 |
| 2022-03-15 | 249 | 252 | 247 | 251 | 4,649,100 | 251 |
| 2022-03-14 | 246 | 249 | 245 | 247 | 5,178,100 | 247 |
| 2022-03-11 | 246 | 249 | 243 | 244 | 8,667,900 | 244 |
| 2022-03-10 | 246 | 249 | 245 | 245 | 4,663,400 | 245 |
| 2022-03-09 | 245 | 246 | 243 | 245 | 4,902,700 | 245 |
| 2022-03-08 | 244 | 246 | 242 | 243 | 5,952,300 | 243 |
| 2022-03-07 | 240 | 247 | 240 | 246 | 8,788,700 | 246 |
| 2022-03-04 | 246 | 247 | 241 | 241 | 5,561,100 | 241 |
| 2022-03-03 | 242 | 247 | 242 | 245 | 5,763,600 | 245 |
| 2022-03-02 | 240 | 242 | 239 | 240 | 5,672,000 | 240 |
| 2022-03-01 | 246 | 246 | 241 | 241 | 6,897,200 | 241 |
| 2022-02-28 | 242 | 246 | 242 | 246 | 7,612,300 | 246 |
| 2022-02-25 | 243 | 244 | 240 | 241 | 6,067,800 | 241 |
| 2022-02-24 | 246 | 247 | 242 | 246 | 4,840,400 | 246 |
| 2022-02-22 | 246 | 249 | 244 | 247 | 6,614,500 | 247 |
| 2022-02-21 | 248 | 249 | 246 | 247 | 4,238,400 | 247 |
| 2022-02-18 | 249 | 250 | 248 | 248 | 3,925,800 | 248 |
| 2022-02-17 | 250 | 251 | 248 | 249 | 4,313,700 | 249 |
| 2022-02-16 | 250 | 252 | 249 | 250 | 3,485,000 | 250 |
| 2022-02-15 | 251 | 254 | 248 | 248 | 6,926,900 | 248 |
| 2022-02-14 | 251 | 254 | 251 | 254 | 4,330,800 | 254 |
| 2022-02-10 | 252 | 254 | 251 | 253 | 3,378,800 | 253 |
| 2022-02-09 | 258 | 258 | 253 | 255 | 10,104,500 | 255 |
| 2022-02-08 | 253 | 258 | 253 | 258 | 7,542,700 | 258 |
| 2022-02-07 | 248 | 254 | 248 | 254 | 8,036,400 | 254 |
| 2022-02-04 | 248 | 252 | 246 | 246 | 7,508,300 | 246 |
| 2022-02-03 | 246 | 248 | 245 | 248 | 3,879,900 | 248 |
| 2022-02-02 | 245 | 248 | 244 | 245 | 3,808,700 | 245 |
| 2022-02-01 | 242 | 246 | 241 | 245 | 7,193,400 | 245 |
| 2022-01-31 | 245 | 246 | 242 | 242 | 5,940,600 | 242 |
| 2022-01-28 | 243 | 247 | 243 | 247 | 5,570,800 | 247 |
| 2022-01-27 | 246 | 248 | 243 | 245 | 6,968,800 | 245 |
| 2022-01-26 | 247 | 248 | 243 | 243 | 7,986,400 | 243 |
| 2022-01-25 | 242 | 245 | 241 | 244 | 8,579,000 | 244 |
| 2022-01-24 | 242 | 246 | 242 | 245 | 3,334,200 | 245 |
| 2022-01-21 | 236 | 241 | 235 | 241 | 3,795,100 | 241 |
| 2022-01-20 | 240 | 243 | 239 | 239 | 8,383,800 | 239 |
| 2022-01-19 | 246 | 247 | 241 | 242 | 8,955,300 | 242 |
| 2022-01-18 | 251 | 254 | 248 | 249 | 9,358,300 | 249 |
| 2022-01-17 | 253 | 254 | 250 | 250 | 6,894,000 | 250 |
| 2022-01-14 | 250 | 254 | 248 | 254 | 8,548,300 | 254 |
| 2022-01-13 | 252 | 253 | 248 | 252 | 8,089,500 | 252 |
| 2022-01-12 | 252 | 252 | 250 | 252 | 7,413,200 | 252 |
| 2022-01-11 | 250 | 252 | 248 | 252 | 6,296,400 | 252 |
| 2022-01-07 | 245 | 250 | 244 | 249 | 10,034,000 | 249 |
| 2022-01-06 | 243 | 246 | 242 | 243 | 5,718,700 | 243 |
| 2022-01-05 | 245 | 247 | 241 | 243 | 5,061,300 | 243 |
| 2022-01-04 | 240 | 244 | 239 | 244 | 4,111,700 | 244 |
分割・併合履歴 ： [2011-11-28]1株→1000株
