[8341 東証1部] 七十七銀行 日足 時系列データ

[8341 東証1部] 七十七銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26498.00505.00498.00502.001791000898730000
2017-05-25500.00505.00497.00498.001673000835855000
2017-05-24497.00508.00489.00502.001829000912319000
2017-05-23495.00501.00494.00499.001359000676580000
2017-05-22496.00497.00490.00495.001268000625525000
2017-05-19498.00499.00492.00497.001193000591039000
2017-05-18505.00508.00495.00498.001658000827183000
2017-05-17515.00517.00509.00517.001699000873576000
2017-05-16523.00524.00513.00519.001405000726850000
2017-05-15510.00523.00499.00520.0023980001231074000
2017-05-12495.00496.00491.00495.00836000412861000
2017-05-11497.00499.00490.00497.001019000504461000
2017-05-10500.00501.00492.00496.001075000532406000
2017-05-09502.00502.00496.00500.00909000453288000
2017-05-08494.00504.00493.00503.001566000783080000
2017-05-02482.00488.00481.00486.001055000510938000
2017-05-01479.00480.00472.00479.001317000627828000
2017-04-28491.00493.00479.00482.00872000421218000
2017-04-27492.00494.00488.00491.00896000439564000
2017-04-26490.00493.00488.00492.001250000612951000
2017-04-25481.00490.00480.00487.001149000558430000
2017-04-24480.00485.00477.00480.00991000475999000
2017-04-21476.00477.00468.00472.001277000603225000
2017-04-20465.00474.00464.00469.00948000445947000
2017-04-19461.00468.00456.00464.001218000564261000
2017-04-18463.00473.00462.00465.00993000464307000
2017-04-17456.00460.00450.00457.00877000399380000
2017-04-14456.00464.00454.00460.00838000385102000
2017-04-13457.00463.00455.00460.001370000628938000
2017-04-12462.00468.00460.00465.00965000448085000
2017-04-11465.00468.00462.00466.001219000568144000
2017-04-10465.00472.00463.00469.001147000536157000
2017-04-07466.00471.00460.00463.001908000888627000
2017-04-06464.00465.00455.00459.001382000635760000
2017-04-05470.00473.00462.00465.001642000764781000
2017-04-04473.00474.00466.00469.001644000770474000
2017-04-03480.00480.00474.00477.001587000757093000
2017-03-31493.00497.00482.00482.001373000670282000
2017-03-30491.00494.00488.00489.00948000464920000
2017-03-29496.00500.00488.00492.001423000701397000
2017-03-28495.00499.00493.00498.001335000662427000
2017-03-27492.00492.00483.00488.001171000570856000
2017-03-24492.00501.00491.00497.001309000650742000
2017-03-23496.00496.00489.00490.001423000699712000
2017-03-22503.00507.00500.00501.001567000786277000
2017-03-21518.00522.00514.00517.001050000542625000
2017-03-17525.00526.00517.00520.001005000523776000
2017-03-16527.00528.00523.00525.00889000467258000
2017-03-15529.00536.00529.00533.00764000406955000
2017-03-14536.00537.00532.00533.00556000296707000
2017-03-13535.00536.00531.00535.00399000213232000
2017-03-10532.00537.00531.00536.001425000760643000
2017-03-09527.00528.00524.00527.00865000455146000
2017-03-08524.00528.00522.00525.001018000533913000
2017-03-07525.00527.00523.00527.00809000425135000
2017-03-06522.00528.00517.00526.001180000618465000
2017-03-03527.00529.00522.00525.001367000717492000
2017-03-02538.00538.00532.00532.001001000534590000
2017-03-01527.00531.00526.00528.001112000586894000
2017-02-28526.00535.00525.00529.001624000861829000
2017-02-27532.00534.00521.00522.001797000942759000
2017-02-24536.00541.00534.00540.001005000541856000
2017-02-23547.00547.00533.00541.001301000701239000
2017-02-22546.00546.00539.00543.00947000513634000
2017-02-21538.00544.00535.00543.001069000578019000
2017-02-20527.00540.00525.00538.001203000644122000
2017-02-17537.00538.00526.00532.001211000642588000
2017-02-16537.00543.00532.00536.001453000779261000
2017-02-15535.00541.00533.00540.001088000585989000
2017-02-14540.00540.00528.00529.001647000877607000
2017-02-13548.00549.00536.00536.001561000842142000
2017-02-10541.00549.00537.00547.001445000787015000
2017-02-09531.00534.00527.00531.00732000388862000
2017-02-08530.00538.00530.00536.00686000366443000
2017-02-07532.00537.00527.00531.00662000352750000
2017-02-06541.00544.00532.00533.00913000489638000
2017-02-03523.00540.00520.00534.001673000891758000
2017-02-02540.00540.00519.00520.001195000627299000
2017-02-01518.00534.00517.00532.001288000681791000
2017-01-31528.00532.00522.00525.001470000773485000
2017-01-30550.00552.00532.00539.001846000995926000
2017-01-27555.00557.00552.00555.001411000783709000
2017-01-26550.00555.00548.00555.001615000892504000
2017-01-25549.00552.00542.00546.00911000498176000
2017-01-24542.00546.00537.00539.001510000816479000
2017-01-23555.00555.00547.00547.00896000492809000
2017-01-20560.00564.00553.00559.001025000573049000
2017-01-19552.00568.00552.00559.001439000804151000
2017-01-18546.00552.00538.00550.0019820001081340000
2017-01-17556.00556.00546.00550.0019520001075019000
2017-01-16568.00571.00557.00559.001008000566008000
2017-01-13568.00573.00566.00572.001162000662840000
2017-01-12576.00577.00563.00566.001084000615748000
2017-01-11570.00577.00570.00574.00821000471362000
2017-01-10576.00578.00566.00570.001119000638761000
2017-01-06578.00581.00574.00579.001113000641994000
2017-01-05590.00592.00582.00587.0018930001109170000
2017-01-04568.00587.00566.00584.0018480001074721000
2016-12-30567.00569.00558.00564.001458000821476000
2016-12-29572.00577.00565.00570.0017600001002311000
2016-12-28580.00585.00576.00579.001073000621189000
2016-12-27575.00588.00575.00580.001676000974412000
2016-12-26592.00593.00571.00574.001444000833481000
2016-12-22592.00592.00578.00586.0019620001148555000
2016-12-21602.00606.00591.00596.0018640001111348000
2016-12-20608.00609.00597.00602.001470000886227000
2016-12-19609.00615.00603.00608.001083000657638000
2016-12-16611.00620.00608.00614.0019130001173997000
2016-12-15600.00610.00595.00603.0018690001125742000
2016-12-14603.00603.00592.00599.00981000585169000
2016-12-13598.00605.00591.00604.001176000706560000
2016-12-12615.00618.00596.00606.0017070001034945000
2016-12-09600.00609.00600.00609.0017270001044290000
2016-12-08589.00596.00583.00594.001335000788030000
2016-12-07576.00583.00575.00582.001215000704819000
2016-12-06570.00576.00566.00569.001106000630607000
2016-12-05557.00561.00554.00560.001429000798767000
2016-12-02550.00566.00550.00562.0018870001058958000
2016-12-01547.00559.00543.00552.001801000993071000
2016-11-30541.00543.00537.00539.001708000922322000
2016-11-29530.00539.00528.00539.001530000818530000
2016-11-28521.00537.00520.00536.0020810001105331000
2016-11-25531.00536.00518.00529.0025540001341962000
2016-11-24550.00552.00534.00537.0021450001156786000
2016-11-22545.00549.00542.00547.001439000785320000
2016-11-21539.00549.00536.00548.001274000694216000
2016-11-18547.00547.00533.00538.0022970001235581000
2016-11-17530.00541.00528.00539.0020440001092334000
2016-11-16533.00547.00525.00540.0024460001311175000
2016-11-15533.00542.00521.00527.0021340001133011000
2016-11-14502.00531.00496.00529.0024560001273887000
2016-11-11489.00503.00478.00484.001154000565341000
2016-11-10479.00482.00467.00481.001256000599421000
2016-11-09467.00472.00432.00439.001350000604840000
2016-11-08461.00468.00460.00464.00611000283498000
2016-11-07465.00473.00464.00465.00741000346275000
2016-11-04455.00459.00448.00457.00619000281602000
2016-11-02465.00467.00456.00458.00995000457425000
2016-11-01473.00476.00467.00472.00556000262363000
2016-10-31474.00477.00465.00475.00878000415768000
2016-10-28469.00479.00468.00477.001107000525900000
2016-10-27461.00464.00457.00461.00487000224474000
2016-10-26460.00461.00452.00461.00640000293592000
2016-10-25454.00462.00454.00460.00754000346034000
2016-10-24456.00456.00450.00453.00728000329726000
2016-10-21451.00460.00448.00456.00993000453620000
2016-10-20442.00449.00439.00449.00896000399912000
2016-10-19441.00448.00440.00444.001346000598199000
2016-10-18428.00440.00426.00439.001510000659230000
2016-10-17429.00434.00425.00427.00907000388325000
2016-10-14423.00428.00419.00426.001011000428647000
2016-10-13428.00435.00423.00427.001214000519382000
2016-10-12424.00434.00422.00429.00951000408641000
2016-10-11427.00440.00427.00432.001032000447025000
2016-10-07431.00434.00427.00432.001084000467002000
2016-10-06430.00438.00426.00431.001470000637006000
2016-10-05420.00430.00417.00425.001008000427536000
2016-10-04418.00425.00417.00420.001156000486029000
2016-10-03419.00420.00411.00415.001766000734359000
2016-09-30408.00414.00402.00411.001932000792422000
2016-09-29419.00426.00415.00421.001294000545075000
2016-09-28420.00422.00405.00411.001198000490170000
2016-09-27420.00425.00406.00424.001346000561350000
2016-09-26441.00443.00427.00428.00843000364412000
2016-09-23443.00446.00436.00440.00934000411078000
2016-09-21416.00451.00406.00449.001590000686588000
2016-09-20420.00426.00416.00417.001353000568990000
2016-09-16404.00426.00402.00420.0031380001310335000
2016-09-15403.00404.00391.00397.001899000751872000
2016-09-14404.00410.00400.00407.001638000665193000
2016-09-13421.00421.00408.00413.001004000415094000
2016-09-12425.00428.00413.00419.00704000294847000
2016-09-09425.00431.00423.00428.00854000364535000
2016-09-08425.00432.00420.00426.00997000424120000
2016-09-07426.00428.00417.00425.00765000323722000
2016-09-06433.00438.00427.00433.00786000340135000
2016-09-05443.00445.00431.00432.00977000427409000
2016-09-02428.00434.00420.00433.00774000332494000
2016-09-01432.00437.00428.00433.001141000494303000
2016-08-31430.00433.00426.00431.001046000450256000
2016-08-30410.00424.00409.00423.001294000543164000
2016-08-29404.00412.00402.00407.001051000428574000
2016-08-26399.00402.00396.00397.001241000495354000
2016-08-25400.00401.00393.00400.001442000574560000
2016-08-24393.00403.00391.00399.001794000716111000
2016-08-23392.00394.00386.00388.001248000486454000
2016-08-22390.00393.00385.00391.00779000303430000
2016-08-19388.00391.00385.00388.00625000242742000
2016-08-18391.00400.00386.00387.001056000413606000
2016-08-17379.00394.00378.00393.001431000553820000
2016-08-16386.00392.00382.00382.001433000553953000
2016-08-15383.00388.00379.00382.00777000296940000
2016-08-12394.00394.00381.00386.001439000556097000
2016-08-10385.00388.00378.00388.001588000611173000
2016-08-09386.00392.00385.00388.001300000504789000
2016-08-08375.00389.00375.00386.002030000779484000
2016-08-05374.00379.00366.00372.001616000601901000
2016-08-04365.00375.00361.00371.001645000606749000
2016-08-03374.00374.00361.00363.002443000891852000
2016-08-02397.00399.00381.00381.0027020001050799000
2016-08-01397.00412.00387.00408.0032480001306287000
2016-07-29371.00405.00368.00397.0034220001328220000
2016-07-28375.00375.00368.00369.001498000553894000
2016-07-27375.00380.00370.00377.001642000616162000
2016-07-26375.00377.00369.00372.001545000574919000
2016-07-25373.00379.00371.00373.001737000649771000
2016-07-22372.00376.00368.00371.001161000431424000
2016-07-21382.00385.00375.00378.002300000873662000
2016-07-20370.00373.00363.00372.002293000844523000
2016-07-19384.00384.00369.00372.002033000759981000
2016-07-15372.00386.00371.00378.0031330001186172000
2016-07-14366.00368.00360.00366.002113000769744000
2016-07-13361.00370.00359.00366.002734000998897000
2016-07-12348.00357.00348.00353.002703000956061000
2016-07-11325.00343.00324.00339.002146000720969000
2016-07-08331.00333.00320.00321.002444000792518000
2016-07-07333.00338.00330.00333.001327000442704000
2016-07-06340.00341.00331.00334.001876000627149000
2016-07-05350.00350.00342.00345.001041000358932000
2016-07-04353.00355.00348.00351.001632000573061000
2016-07-01358.00361.00352.00354.001581000561670000
2016-06-30368.00368.00354.00356.002262000811018000
2016-06-29365.00368.00359.00365.001397000509450000
2016-06-28357.00370.00349.00362.001529000550105000
2016-06-27366.00369.00356.00361.001232000445486000
2016-06-24381.00388.00356.00361.0040580001499850000
2016-06-23369.00378.00366.00377.001745000652985000
2016-06-22367.00370.00364.00367.001994000732416000
2016-06-21357.00369.00353.00367.001542000561368000
2016-06-20357.00362.00356.00361.001495000538392000
2016-06-17350.00355.00350.00351.002678000942053000
2016-06-16353.00355.00344.00346.002028000706157000
2016-06-15348.00355.00345.00351.001319000464081000
2016-06-14351.00352.00345.00348.001323000460869000
2016-06-13359.00359.00351.00351.001341000473788000
2016-06-10370.00370.00361.00364.001661000606744000
2016-06-09373.00377.00370.00371.001282000477333000
2016-06-08378.00379.00369.00377.001441000540152000
2016-06-07371.00377.00371.00376.001113000417749000
2016-06-06374.00374.00367.00371.001492000551444000
2016-06-03378.00381.00376.00379.001036000391917000
2016-06-02388.00389.00378.00378.001444000551485000
2016-06-01389.00393.00386.00389.001356000528983000
2016-05-31388.00391.00385.00391.001805000702639000
2016-05-30384.00387.00382.00386.00963000370511000
2016-05-27380.00385.00379.00383.001068000408246000
2016-05-26383.00388.00381.00382.001547000593552000
2016-05-25383.00384.00375.00378.001751000663631000
2016-05-24381.00383.00377.00377.001270000482201000
2016-05-23380.00384.00372.00382.002030000770672000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog