秋田銀行(8343)の株価時系列情報
秋田銀行(8343)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1991/12/30 | 630 | 649 | 630 | 630 | 59,000 |
1991/12/27 | 625 | 630 | 622 | 627 | 59,000 |
1991/12/26 | 610 | 630 | 610 | 623 | 51,000 |
1991/12/25 | 602 | 611 | 602 | 605 | 29,000 |
1991/12/24 | 635 | 635 | 600 | 600 | 9,000 |
1991/12/20 | 635 | 644 | 630 | 630 | 37,000 |
1991/12/19 | 639 | 640 | 633 | 633 | 41,000 |
1991/12/18 | 633 | 640 | 633 | 636 | 518,000 |
1991/12/17 | 635 | 639 | 632 | 633 | 51,000 |
1991/12/16 | 639 | 639 | 630 | 632 | 47,000 |
1991/12/13 | 616 | 630 | 616 | 629 | 96,000 |
1991/12/12 | 605 | 613 | 605 | 613 | 32,000 |
1991/12/11 | 607 | 607 | 600 | 605 | 36,000 |
1991/12/10 | 640 | 645 | 620 | 630 | 139,000 |
1991/12/09 | 640 | 640 | 640 | 640 | 7,000 |
1991/12/06 | 630 | 645 | 630 | 640 | 19,000 |
1991/12/05 | 632 | 632 | 629 | 630 | 22,000 |
1991/12/04 | 628 | 645 | 623 | 632 | 39,000 |
1991/12/03 | 610 | 630 | 610 | 628 | 34,000 |
1991/12/02 | 631 | 636 | 630 | 630 | 64,000 |
1991/11/29 | 650 | 650 | 646 | 649 | 111,000 |
1991/11/28 | 657 | 657 | 647 | 650 | 123,000 |
1991/11/27 | 653 | 660 | 650 | 657 | 138,000 |
1991/11/26 | 651 | 659 | 646 | 650 | 228,000 |
1991/11/25 | 650 | 651 | 648 | 650 | 178,000 |
1991/11/22 | 651 | 660 | 649 | 650 | 162,000 |
1991/11/21 | 633 | 640 | 633 | 640 | 152,000 |
1991/11/20 | 642 | 642 | 630 | 630 | 59,000 |
1991/11/19 | 670 | 670 | 645 | 645 | 170,000 |
1991/11/18 | 675 | 675 | 650 | 660 | 400,000 |
1991/11/15 | 663 | 678 | 660 | 677 | 532,000 |
1991/11/14 | 650 | 660 | 650 | 653 | 292,000 |
1991/11/13 | 643 | 649 | 636 | 641 | 157,000 |
1991/11/12 | 636 | 643 | 631 | 636 | 133,000 |
1991/11/11 | 629 | 636 | 620 | 636 | 182,000 |
1991/11/08 | 630 | 630 | 620 | 620 | 33,000 |
1991/11/07 | 632 | 632 | 620 | 629 | 29,000 |
1991/11/06 | 630 | 635 | 628 | 632 | 98,000 |
1991/11/05 | 631 | 631 | 620 | 630 | 119,000 |
1991/11/01 | 632 | 632 | 622 | 623 | 52,000 |
1991/10/31 | 640 | 640 | 622 | 622 | 98,000 |
1991/10/30 | 640 | 646 | 630 | 630 | 128,000 |
1991/10/29 | 629 | 641 | 620 | 630 | 179,000 |
1991/10/28 | 631 | 631 | 620 | 620 | 136,000 |
1991/10/25 | 620 | 621 | 612 | 621 | 95,000 |
1991/10/24 | 615 | 615 | 612 | 612 | 180,000 |
1991/10/23 | 610 | 614 | 610 | 611 | 40,000 |
1991/10/22 | 615 | 615 | 610 | 610 | 159,000 |
1991/10/21 | 617 | 620 | 611 | 615 | 92,000 |
1991/10/18 | 610 | 610 | 606 | 610 | 62,000 |
1991/10/17 | 610 | 610 | 606 | 610 | 48,000 |
1991/10/16 | 610 | 611 | 600 | 600 | 129,000 |
1991/10/15 | 605 | 610 | 605 | 610 | 41,000 |
1991/10/14 | 610 | 610 | 603 | 610 | 69,000 |
1991/10/11 | 620 | 620 | 618 | 620 | 7,000 |
1991/10/09 | 629 | 629 | 608 | 612 | 11,000 |
1991/10/08 | 649 | 649 | 638 | 638 | 10,000 |
1991/10/07 | 655 | 655 | 649 | 650 | 11,000 |
1991/10/04 | 640 | 653 | 640 | 651 | 55,000 |
1991/10/03 | 620 | 630 | 620 | 630 | 21,000 |
1991/10/02 | 640 | 640 | 630 | 630 | 6,000 |
1991/10/01 | 636 | 655 | 636 | 653 | 51,000 |
1991/09/30 | 644 | 650 | 636 | 636 | 28,000 |
1991/09/27 | 626 | 650 | 615 | 650 | 60,000 |
1991/09/26 | 609 | 625 | 609 | 625 | 13,000 |
1991/09/25 | 625 | 625 | 600 | 600 | 34,000 |
1991/09/24 | 615 | 620 | 614 | 620 | 35,000 |
1991/09/20 | 625 | 625 | 610 | 625 | 204,000 |
1991/09/19 | 620 | 629 | 618 | 618 | 106,000 |
1991/09/18 | 611 | 618 | 611 | 618 | 49,000 |
1991/09/17 | 615 | 620 | 610 | 611 | 45,000 |
1991/09/13 | 610 | 615 | 590 | 590 | 820,000 |
1991/09/12 | 589 | 599 | 580 | 580 | 39,000 |
1991/09/11 | 582 | 594 | 582 | 589 | 31,000 |
1991/09/10 | 600 | 600 | 580 | 582 | 22,000 |
1991/09/09 | 609 | 610 | 600 | 600 | 30,000 |
1991/09/06 | 600 | 610 | 600 | 610 | 62,000 |
1991/09/05 | 595 | 600 | 595 | 595 | 28,000 |
1991/09/04 | 593 | 595 | 593 | 595 | 27,000 |
1991/09/03 | 592 | 600 | 592 | 592 | 20,000 |
1991/09/02 | 590 | 600 | 590 | 600 | 22,000 |
1991/08/30 | 595 | 595 | 590 | 595 | 56,000 |
1991/08/29 | 600 | 600 | 600 | 600 | 2,000 |
1991/08/28 | 591 | 595 | 591 | 595 | 15,000 |
1991/08/27 | 598 | 600 | 591 | 600 | 46,000 |
1991/08/26 | 590 | 600 | 590 | 590 | 23,000 |
1991/08/23 | 600 | 601 | 597 | 597 | 28,000 |
1991/08/22 | 600 | 600 | 595 | 596 | 90,000 |
1991/08/21 | 605 | 605 | 596 | 596 | 19,000 |
1991/08/20 | 610 | 610 | 590 | 600 | 47,000 |
1991/08/19 | 620 | 620 | 590 | 600 | 52,000 |
1991/08/16 | 610 | 610 | 602 | 610 | 44,000 |
1991/08/15 | 620 | 620 | 602 | 610 | 18,000 |
1991/08/14 | 610 | 620 | 609 | 620 | 15,000 |
1991/08/13 | 610 | 610 | 610 | 610 | 21,000 |
1991/08/12 | 640 | 640 | 620 | 620 | 8,000 |
1991/08/09 | 630 | 640 | 630 | 640 | 21,000 |
1991/08/08 | 643 | 643 | 621 | 629 | 15,000 |
1991/08/07 | 616 | 644 | 616 | 644 | 9,000 |
1991/08/06 | 632 | 635 | 615 | 615 | 7,000 |
1991/08/05 | 643 | 643 | 635 | 635 | 6,000 |
1991/08/02 | 640 | 645 | 636 | 636 | 11,000 |
1991/08/01 | 630 | 630 | 630 | 630 | 11,000 |
1991/07/31 | 640 | 640 | 613 | 615 | 12,000 |
1991/07/30 | 640 | 650 | 640 | 640 | 24,000 |
1991/07/26 | 644 | 645 | 643 | 645 | 16,000 |
1991/07/25 | 635 | 645 | 630 | 645 | 63,000 |
1991/07/24 | 625 | 635 | 625 | 635 | 51,000 |
1991/07/23 | 625 | 625 | 615 | 615 | 45,000 |
1991/07/22 | 625 | 625 | 625 | 625 | 10,000 |
1991/07/19 | 638 | 638 | 635 | 635 | 20,000 |
1991/07/18 | 636 | 638 | 636 | 636 | 12,000 |
1991/07/17 | 639 | 639 | 637 | 637 | 53,000 |
1991/07/16 | 630 | 639 | 630 | 639 | 30,000 |
1991/07/15 | 620 | 630 | 620 | 625 | 59,000 |
1991/07/12 | 610 | 610 | 600 | 610 | 114,000 |
1991/07/11 | 630 | 630 | 605 | 605 | 64,000 |
1991/07/10 | 600 | 605 | 595 | 603 | 123,000 |
1991/07/09 | 611 | 611 | 600 | 605 | 99,000 |
1991/07/08 | 630 | 630 | 600 | 600 | 39,000 |
1991/07/05 | 641 | 643 | 610 | 610 | 59,000 |
1991/07/04 | 664 | 670 | 640 | 640 | 41,000 |
1991/07/02 | 707 | 710 | 701 | 702 | 9,000 |
1991/07/01 | 661 | 710 | 661 | 710 | 17,000 |
1991/06/28 | 660 | 663 | 660 | 661 | 10,000 |
1991/06/27 | 670 | 670 | 660 | 660 | 19,000 |
1991/06/26 | 650 | 679 | 650 | 670 | 31,000 |
1991/06/25 | 640 | 640 | 640 | 640 | 13,000 |
1991/06/24 | 666 | 666 | 640 | 640 | 26,000 |
1991/06/21 | 660 | 669 | 660 | 667 | 32,000 |
1991/06/20 | 670 | 672 | 650 | 650 | 16,000 |
1991/06/19 | 672 | 672 | 660 | 665 | 73,000 |
1991/06/18 | 672 | 682 | 672 | 672 | 32,000 |
1991/06/17 | 676 | 680 | 672 | 672 | 34,000 |
1991/06/14 | 669 | 672 | 669 | 672 | 81,000 |
1991/06/13 | 710 | 710 | 669 | 669 | 29,000 |
1991/06/12 | 701 | 702 | 701 | 701 | 50,000 |
1991/06/11 | 700 | 702 | 700 | 701 | 83,000 |
1991/06/10 | 699 | 700 | 695 | 700 | 1,027,000 |
1991/06/07 | 693 | 700 | 693 | 695 | 1,036,000 |
1991/06/06 | 684 | 684 | 680 | 683 | 19,000 |
1991/06/05 | 684 | 684 | 684 | 684 | 13,000 |
1991/06/04 | 694 | 694 | 675 | 679 | 207,000 |
1991/06/03 | 697 | 697 | 697 | 697 | 1,000 |
1991/05/31 | 688 | 703 | 687 | 687 | 21,000 |
1991/05/30 | 690 | 690 | 688 | 690 | 26,000 |
1991/05/29 | 698 | 698 | 688 | 688 | 8,000 |
1991/05/28 | 700 | 700 | 700 | 700 | 2,000 |
1991/05/27 | 700 | 700 | 700 | 700 | 7,000 |
1991/05/24 | 714 | 720 | 710 | 720 | 28,000 |
1991/05/23 | 701 | 720 | 701 | 715 | 26,000 |
1991/05/22 | 700 | 710 | 700 | 700 | 39,000 |
1991/05/21 | 690 | 695 | 690 | 695 | 14,000 |
1991/05/20 | 723 | 723 | 690 | 690 | 12,000 |
1991/05/17 | 723 | 724 | 710 | 723 | 28,000 |
1991/05/16 | 725 | 725 | 720 | 723 | 88,000 |
1991/05/15 | 719 | 725 | 710 | 725 | 49,000 |
1991/05/14 | 710 | 719 | 705 | 719 | 19,000 |
1991/05/13 | 685 | 696 | 685 | 686 | 16,000 |
1991/05/10 | 696 | 696 | 690 | 690 | 23,000 |
1991/05/09 | 724 | 724 | 696 | 696 | 25,000 |
1991/05/08 | 720 | 720 | 716 | 720 | 70,000 |
1991/05/07 | 725 | 725 | 715 | 715 | 4,000 |
1991/05/02 | 725 | 725 | 710 | 710 | 26,000 |
1991/05/01 | 715 | 720 | 715 | 720 | 21,000 |
1991/04/30 | 720 | 720 | 710 | 711 | 17,000 |
1991/04/26 | 710 | 711 | 710 | 710 | 11,000 |
1991/04/25 | 700 | 710 | 700 | 710 | 51,000 |
1991/04/24 | 700 | 710 | 700 | 710 | 21,000 |
1991/04/23 | 701 | 715 | 700 | 710 | 15,000 |
1991/04/22 | 720 | 720 | 710 | 710 | 27,000 |
1991/04/19 | 720 | 720 | 718 | 720 | 70,000 |
1991/04/18 | 720 | 720 | 718 | 718 | 50,000 |
1991/04/17 | 721 | 733 | 721 | 721 | 31,000 |
1991/04/16 | 730 | 738 | 721 | 721 | 73,000 |
1991/04/15 | 715 | 730 | 710 | 730 | 101,000 |
1991/04/12 | 695 | 720 | 695 | 720 | 101,000 |
1991/04/11 | 700 | 700 | 690 | 700 | 70,000 |
1991/04/10 | 700 | 701 | 696 | 701 | 72,000 |
1991/04/09 | 686 | 700 | 686 | 700 | 59,000 |
1991/04/08 | 685 | 695 | 685 | 695 | 44,000 |
1991/04/05 | 698 | 700 | 690 | 695 | 17,000 |
1991/04/04 | 711 | 711 | 708 | 709 | 16,000 |
1991/04/03 | 702 | 715 | 702 | 711 | 30,000 |
1991/04/02 | 698 | 700 | 698 | 700 | 7,000 |
1991/04/01 | 719 | 719 | 718 | 718 | 8,000 |
1991/03/29 | 695 | 729 | 695 | 729 | 22,000 |
1991/03/28 | 700 | 700 | 685 | 690 | 79,000 |
1991/03/27 | 720 | 720 | 700 | 700 | 41,000 |
1991/03/26 | 740 | 740 | 722 | 722 | 39,000 |
1991/03/25 | 739 | 740 | 731 | 739 | 60,000 |
1991/03/22 | 740 | 740 | 739 | 740 | 49,000 |
1991/03/20 | 740 | 740 | 730 | 740 | 77,000 |
1991/03/19 | 725 | 744 | 721 | 744 | 160,000 |
1991/03/18 | 707 | 725 | 707 | 725 | 84,000 |
1991/03/15 | 700 | 710 | 695 | 706 | 36,000 |
1991/03/14 | 680 | 695 | 680 | 695 | 32,000 |
1991/03/13 | 688 | 693 | 688 | 688 | 27,000 |
1991/03/12 | 710 | 710 | 686 | 686 | 58,000 |
1991/03/11 | 710 | 710 | 699 | 710 | 16,000 |
1991/03/08 | 688 | 705 | 688 | 700 | 113,000 |
1991/03/07 | 704 | 704 | 698 | 698 | 14,000 |
1991/03/06 | 690 | 700 | 690 | 700 | 48,000 |
1991/03/05 | 680 | 700 | 680 | 700 | 30,000 |
1991/03/04 | 690 | 696 | 690 | 690 | 48,000 |
1991/03/01 | 700 | 700 | 690 | 690 | 17,000 |
1991/02/28 | 695 | 700 | 695 | 695 | 59,000 |
1991/02/27 | 695 | 696 | 695 | 695 | 20,000 |
1991/02/26 | 703 | 730 | 703 | 721 | 69,000 |
1991/02/25 | 690 | 700 | 689 | 699 | 22,000 |
1991/02/22 | 680 | 690 | 680 | 680 | 43,000 |
1991/02/21 | 680 | 685 | 680 | 681 | 43,000 |
1991/02/20 | 691 | 700 | 685 | 691 | 54,000 |
1991/02/19 | 691 | 700 | 691 | 691 | 98,000 |
1991/02/18 | 680 | 700 | 680 | 691 | 116,000 |
1991/02/15 | 685 | 690 | 664 | 670 | 62,000 |
1991/02/14 | 690 | 695 | 679 | 689 | 50,000 |
1991/02/13 | 675 | 700 | 672 | 672 | 99,000 |
1991/02/12 | 670 | 680 | 667 | 671 | 104,000 |
1991/02/08 | 650 | 685 | 650 | 655 | 121,000 |
1991/02/07 | 610 | 650 | 610 | 650 | 62,000 |
1991/02/06 | 601 | 610 | 601 | 603 | 15,000 |
1991/02/05 | 590 | 610 | 590 | 610 | 11,000 |
1991/02/04 | 600 | 600 | 590 | 600 | 15,000 |
1991/02/01 | 595 | 600 | 590 | 590 | 38,000 |
1991/01/31 | 599 | 610 | 599 | 605 | 24,000 |
1991/01/30 | 599 | 599 | 590 | 590 | 47,000 |
1991/01/29 | 599 | 600 | 595 | 595 | 71,000 |
1991/01/28 | 599 | 600 | 596 | 600 | 55,000 |
1991/01/25 | 599 | 610 | 595 | 595 | 79,000 |
1991/01/24 | 590 | 600 | 590 | 600 | 95,000 |
1991/01/23 | 600 | 600 | 590 | 595 | 40,000 |
1991/01/22 | 600 | 615 | 600 | 615 | 46,000 |
1991/01/21 | 625 | 635 | 590 | 615 | 61,000 |
1991/01/18 | 620 | 640 | 619 | 635 | 50,000 |
1991/01/17 | 610 | 620 | 600 | 620 | 42,000 |
1991/01/16 | 620 | 620 | 620 | 620 | 40,000 |
1991/01/14 | 620 | 620 | 620 | 620 | 5,000 |
1991/01/11 | 610 | 620 | 610 | 611 | 20,000 |
1991/01/10 | 600 | 615 | 600 | 610 | 63,000 |
1991/01/09 | 636 | 636 | 612 | 620 | 34,000 |
1991/01/08 | 659 | 659 | 630 | 630 | 33,000 |
1991/01/07 | 670 | 670 | 660 | 660 | 32,000 |
1991/01/04 | 666 | 666 | 666 | 666 | 8,000 |