[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 
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
2016-05-20382.00387.00379.00383.001555000594780000
2016-05-19381.00389.00380.00383.002212000849938000
2016-05-18373.00386.00371.00379.002438000919914000
2016-05-17379.00383.00369.00372.0027260001015103000
2016-05-16370.00379.00370.00377.002377000892112000
2016-05-13382.00384.00373.00373.001621000611338000
2016-05-12379.00385.00377.00383.001562000597147000
2016-05-11383.00388.00381.00382.001975000758933000
2016-05-10375.00382.00368.00380.001410000531208000
2016-05-09372.00376.00371.00373.001858000694666000
2016-05-06376.00380.00366.00370.001579000582404000
2016-05-02374.00380.00369.00372.001668000621414000
2016-04-28419.00421.00388.00389.0026210001056275000
2016-04-27411.00420.00409.00416.002269000941383000
2016-04-26421.00422.00403.00410.0045500001864498000
2016-04-25426.00431.00419.00428.001742000741404000
2016-04-22400.00423.00399.00422.0039850001645555000
2016-04-21405.00406.00399.00405.001421000573125000
2016-04-20404.00407.00396.00398.001332000532677000
2016-04-19397.00404.00394.00401.001611000643946000
2016-04-18383.00389.00382.00384.001330000512720000
2016-04-15398.00404.00393.00396.001276000508070000
2016-04-14398.00406.00397.00404.002198000881689000
2016-04-13386.00395.00382.00393.001330000519918000
2016-04-12361.00383.00361.00381.001851000697373000
2016-04-11366.00366.00357.00361.001200000433439000
2016-04-08358.00374.00352.00369.001836000669747000
2016-04-07364.00369.00359.00364.001158000419899000
2016-04-06364.00367.00360.00364.001362000495096000
2016-04-05380.00381.00365.00366.001489000550173000
2016-04-04382.00392.00379.00384.001452000557561000
2016-04-01400.00400.00382.00383.001960000759546000
2016-03-31395.00403.00394.00398.002410000963529000
2016-03-30404.00405.00392.00393.001368000544211000
2016-03-29402.00410.00401.00406.001740000705411000
2016-03-28398.00406.00398.00406.002017000812527000
2016-03-25390.00399.00387.00396.001269000498714000
2016-03-24399.00401.00388.00390.001972000772653000
2016-03-23405.00409.00400.00402.00909000366300000
2016-03-22406.00412.00398.00404.001501000606759000
2016-03-18403.00410.00395.00406.001921000770550000
2016-03-17408.00415.00402.00405.001384000565549000
2016-03-16421.00422.00406.00408.001463000601610000
2016-03-15424.00429.00420.00425.002008000853237000
2016-03-14413.00426.00413.00425.0027550001164225000
2016-03-11402.00412.00401.00411.001939000791836000
2016-03-10399.00408.00397.00406.001524000614295000
2016-03-09408.00408.00393.00397.0025410001010366000
2016-03-08428.00432.00412.00416.001876000785081000
2016-03-07426.00436.00426.00430.001395000601234000
2016-03-04427.00434.00418.00424.0027410001164952000
2016-03-03412.00435.00412.00430.002320000994891000
2016-03-02414.00415.00407.00411.001649000677803000
2016-03-01400.00405.00393.00401.001324000528750000
2016-02-29405.00412.00400.00400.001323000536241000
2016-02-26410.00413.00398.00400.001321000532044000
2016-02-25407.00416.00405.00409.001290000526860000
2016-02-24395.00413.00395.00405.001274000517221000
2016-02-23407.00412.00399.00402.001649000666951000
2016-02-22405.00411.00400.00402.001421000575062000
2016-02-19423.00426.00406.00408.0025400001049003000
2016-02-18423.00433.00419.00427.002288000975655000
2016-02-17410.00421.00405.00411.001802000741057000
2016-02-16399.00418.00391.00411.0025850001056334000
2016-02-15410.00410.00395.00405.0031870001283988000
2016-02-12380.00396.00375.00376.0041690001603805000
2016-02-10416.00419.00387.00392.0031780001269105000
2016-02-09423.00423.00410.00416.0024660001024756000
2016-02-08431.00450.00430.00443.0022730001005205000
2016-02-05433.00445.00429.00435.0027510001196820000
2016-02-04445.00451.00437.00440.0033560001490464000
2016-02-03464.00467.00443.00446.0032970001485761000
2016-02-02483.00490.00465.00470.0032500001548369000
2016-02-01498.00519.00482.00488.0033240001642098000
2016-01-29571.00584.00517.00553.001707000940175000
2016-01-28570.00574.00562.00565.00699000396751000
2016-01-27545.00574.00545.00570.001639000925015000
2016-01-26541.00543.00525.00535.001099000587231000
2016-01-25556.00556.00542.00551.001110000609903000
2016-01-22540.00553.00530.00552.001164000631588000
2016-01-21549.00554.00527.00527.00761000410241000
2016-01-20568.00568.00549.00549.00790000438843000
2016-01-19569.00581.00564.00571.00858000489855000
2016-01-18571.00574.00561.00572.00637000362903000
2016-01-15593.00594.00578.00584.00705000412345000
2016-01-14583.00586.00571.00584.00623000359878000
2016-01-13584.00597.00582.00594.00639000378023000
2016-01-12590.00596.00577.00577.00750000437334000
2016-01-08605.00611.00596.00600.00834000502090000
2016-01-07626.00631.00610.00611.001020000628558000
2016-01-06646.00647.00623.00627.00922000582275000
2016-01-05635.00654.00635.00648.00858000555152000
2016-01-04645.00654.00634.00640.00763000489169000
2015-12-30655.00661.00653.00655.00683000448403000
2015-12-29633.00653.00630.00652.00570000369023000
2015-12-28621.00638.00621.00637.00447000282839000
2015-12-25636.00636.00618.00621.00512000318285000
2015-12-24641.00644.00631.00632.00502000318291000
2015-12-22634.00637.00625.00633.00640000404475000
2015-12-21627.00638.00620.00632.00990000621237000
2015-12-18650.00665.00636.00637.0019600001269125000
2015-12-17650.00657.00643.00654.001481000966429000
2015-12-16616.00636.00616.00633.001227000773034000
2015-12-15628.00630.00610.00613.001169000719876000
2015-12-14609.00621.00608.00621.001269000782113000
2015-12-11629.00632.00621.00623.001524000953859000
2015-12-10617.00627.00614.00622.0017490001086803000
2015-12-09614.00621.00609.00618.001023000632037000
2015-12-08624.00627.00614.00615.00844000521760000
2015-12-07625.00634.00624.00624.00595000373962000
2015-12-04622.00627.00617.00622.001222000759079000
2015-12-03630.00640.00623.00636.001431000905130000
2015-12-02632.00637.00627.00630.0016400001037852000

   ※ 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