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 |
---|---|---|---|---|---|
1992/12/30 | 500 | 500 | 500 | 500 | 14,000 |
1992/12/29 | 501 | 501 | 500 | 501 | 49,000 |
1992/12/28 | 500 | 504 | 500 | 501 | 39,000 |
1992/12/25 | 513 | 513 | 501 | 501 | 646,000 |
1992/12/24 | 515 | 525 | 513 | 513 | 652,000 |
1992/12/22 | 525 | 525 | 518 | 525 | 60,000 |
1992/12/21 | 520 | 525 | 520 | 525 | 14,000 |
1992/12/18 | 522 | 524 | 520 | 520 | 45,000 |
1992/12/17 | 513 | 520 | 513 | 520 | 15,000 |
1992/12/16 | 509 | 520 | 509 | 513 | 29,000 |
1992/12/15 | 500 | 509 | 500 | 509 | 8,000 |
1992/12/14 | 520 | 524 | 520 | 520 | 144,000 |
1992/12/11 | 515 | 520 | 515 | 520 | 34,000 |
1992/12/10 | 511 | 515 | 511 | 515 | 9,000 |
1992/12/09 | 501 | 510 | 501 | 510 | 21,000 |
1992/12/08 | 500 | 501 | 500 | 500 | 15,000 |
1992/12/07 | 520 | 520 | 510 | 510 | 21,000 |
1992/12/04 | 520 | 520 | 501 | 501 | 13,000 |
1992/12/03 | 525 | 525 | 524 | 524 | 17,000 |
1992/12/02 | 510 | 510 | 510 | 510 | 86,000 |
1992/12/01 | 525 | 525 | 520 | 525 | 16,000 |
1992/11/30 | 525 | 525 | 525 | 525 | 11,000 |
1992/11/27 | 510 | 525 | 510 | 525 | 108,000 |
1992/11/26 | 500 | 510 | 500 | 510 | 44,000 |
1992/11/25 | 510 | 515 | 505 | 510 | 361,000 |
1992/11/24 | 492 | 510 | 492 | 510 | 63,000 |
1992/11/20 | 500 | 510 | 490 | 490 | 57,000 |
1992/11/19 | 500 | 510 | 500 | 510 | 101,000 |
1992/11/18 | 500 | 500 | 500 | 500 | 70,000 |
1992/11/17 | 500 | 500 | 495 | 500 | 49,000 |
1992/11/16 | 495 | 500 | 494 | 500 | 57,000 |
1992/11/13 | 500 | 500 | 497 | 499 | 25,000 |
1992/11/12 | 500 | 525 | 495 | 525 | 92,000 |
1992/11/11 | 499 | 505 | 499 | 500 | 55,000 |
1992/11/10 | 516 | 517 | 500 | 500 | 74,000 |
1992/11/09 | 523 | 523 | 517 | 517 | 7,000 |
1992/11/06 | 522 | 523 | 522 | 523 | 14,000 |
1992/11/05 | 525 | 535 | 525 | 535 | 49,000 |
1992/11/04 | 520 | 526 | 520 | 526 | 24,000 |
1992/11/02 | 530 | 540 | 530 | 540 | 7,000 |
1992/10/30 | 540 | 540 | 540 | 540 | 3,000 |
1992/10/29 | 546 | 550 | 545 | 550 | 19,000 |
1992/10/28 | 550 | 555 | 550 | 555 | 35,000 |
1992/10/27 | 550 | 550 | 545 | 550 | 56,000 |
1992/10/26 | 550 | 550 | 545 | 550 | 66,000 |
1992/10/23 | 550 | 550 | 545 | 550 | 97,000 |
1992/10/22 | 549 | 551 | 549 | 550 | 65,000 |
1992/10/21 | 544 | 549 | 540 | 549 | 30,000 |
1992/10/20 | 548 | 549 | 544 | 544 | 10,000 |
1992/10/19 | 543 | 543 | 543 | 543 | 21,000 |
1992/10/16 | 543 | 550 | 543 | 543 | 32,000 |
1992/10/15 | 536 | 550 | 536 | 542 | 29,000 |
1992/10/14 | 541 | 541 | 541 | 541 | 5,000 |
1992/10/13 | 537 | 549 | 537 | 541 | 56,000 |
1992/10/12 | 536 | 536 | 536 | 536 | 9,000 |
1992/10/09 | 536 | 536 | 536 | 536 | 10,000 |
1992/10/08 | 544 | 544 | 535 | 535 | 11,000 |
1992/10/07 | 545 | 549 | 535 | 548 | 22,000 |
1992/10/06 | 520 | 520 | 515 | 515 | 4,000 |
1992/10/05 | 515 | 515 | 515 | 515 | 2,000 |
1992/10/02 | 520 | 524 | 515 | 515 | 148,000 |
1992/10/01 | 535 | 535 | 520 | 520 | 31,000 |
1992/09/30 | 525 | 535 | 525 | 535 | 6,000 |
1992/09/29 | 536 | 536 | 525 | 525 | 5,000 |
1992/09/28 | 555 | 559 | 555 | 555 | 46,000 |
1992/09/25 | 540 | 559 | 538 | 559 | 36,000 |
1992/09/24 | 535 | 559 | 535 | 537 | 47,000 |
1992/09/22 | 559 | 560 | 540 | 540 | 28,000 |
1992/09/21 | 569 | 571 | 559 | 571 | 41,000 |
1992/09/18 | 566 | 571 | 555 | 571 | 50,000 |
1992/09/17 | 570 | 571 | 568 | 571 | 43,000 |
1992/09/16 | 580 | 580 | 570 | 575 | 95,000 |
1992/09/14 | 575 | 584 | 575 | 580 | 95,000 |
1992/09/11 | 580 | 590 | 568 | 575 | 103,000 |
1992/09/10 | 554 | 590 | 554 | 580 | 76,000 |
1992/09/09 | 558 | 559 | 550 | 555 | 21,000 |
1992/09/08 | 570 | 579 | 560 | 561 | 21,000 |
1992/09/07 | 567 | 590 | 567 | 590 | 99,000 |
1992/09/04 | 535 | 570 | 535 | 567 | 75,000 |
1992/09/03 | 530 | 535 | 530 | 530 | 17,000 |
1992/09/02 | 540 | 540 | 535 | 535 | 15,000 |
1992/09/01 | 554 | 554 | 548 | 554 | 30,000 |
1992/08/31 | 549 | 560 | 549 | 560 | 38,000 |
1992/08/28 | 521 | 550 | 521 | 550 | 112,000 |
1992/08/27 | 519 | 530 | 519 | 521 | 65,000 |
1992/08/26 | 510 | 515 | 508 | 515 | 54,000 |
1992/08/25 | 505 | 510 | 505 | 510 | 29,000 |
1992/08/24 | 500 | 520 | 500 | 515 | 99,000 |
1992/08/21 | 470 | 520 | 470 | 520 | 50,000 |
1992/08/20 | 460 | 470 | 459 | 470 | 59,000 |
1992/08/19 | 450 | 460 | 450 | 460 | 32,000 |
1992/08/18 | 440 | 450 | 440 | 450 | 32,000 |
1992/08/17 | 435 | 440 | 435 | 440 | 4,000 |
1992/08/14 | 440 | 440 | 435 | 435 | 6,000 |
1992/08/12 | 440 | 450 | 436 | 440 | 28,000 |
1992/08/11 | 455 | 455 | 440 | 440 | 3,000 |
1992/08/07 | 465 | 465 | 460 | 460 | 6,000 |
1992/08/06 | 460 | 470 | 460 | 466 | 21,000 |
1992/08/05 | 470 | 470 | 465 | 465 | 14,000 |
1992/08/04 | 463 | 470 | 463 | 470 | 6,000 |
1992/08/03 | 463 | 468 | 458 | 468 | 14,000 |
1992/07/31 | 450 | 468 | 450 | 468 | 16,000 |
1992/07/30 | 440 | 442 | 440 | 442 | 35,000 |
1992/07/29 | 440 | 440 | 436 | 440 | 74,000 |
1992/07/28 | 450 | 450 | 440 | 440 | 30,000 |
1992/07/27 | 450 | 460 | 445 | 460 | 29,000 |
1992/07/24 | 450 | 450 | 442 | 450 | 35,000 |
1992/07/23 | 460 | 460 | 445 | 460 | 28,000 |
1992/07/22 | 474 | 475 | 470 | 471 | 18,000 |
1992/07/21 | 469 | 469 | 465 | 469 | 32,000 |
1992/07/20 | 469 | 469 | 469 | 469 | 9,000 |
1992/07/17 | 490 | 490 | 486 | 486 | 40,000 |
1992/07/16 | 487 | 490 | 487 | 487 | 55,000 |
1992/07/15 | 487 | 488 | 487 | 487 | 52,000 |
1992/07/14 | 487 | 487 | 487 | 487 | 9,000 |
1992/07/13 | 489 | 489 | 488 | 488 | 13,000 |
1992/07/10 | 495 | 495 | 475 | 475 | 40,000 |
1992/07/09 | 499 | 499 | 490 | 490 | 3,000 |
1992/07/08 | 500 | 500 | 490 | 500 | 27,000 |
1992/07/06 | 490 | 490 | 490 | 490 | 6,000 |
1992/07/03 | 500 | 500 | 500 | 500 | 34,000 |
1992/07/02 | 498 | 498 | 498 | 498 | 37,000 |
1992/06/30 | 480 | 480 | 480 | 480 | 1,000 |
1992/06/29 | 499 | 499 | 498 | 499 | 12,000 |
1992/06/26 | 500 | 500 | 500 | 500 | 9,000 |
1992/06/25 | 480 | 500 | 475 | 500 | 13,000 |
1992/06/24 | 470 | 470 | 467 | 470 | 12,000 |
1992/06/23 | 470 | 475 | 470 | 470 | 12,000 |
1992/06/22 | 485 | 485 | 475 | 475 | 10,000 |
1992/06/19 | 486 | 490 | 485 | 485 | 9,000 |
1992/06/18 | 485 | 485 | 472 | 472 | 105,000 |
1992/06/17 | 485 | 485 | 485 | 485 | 43,000 |
1992/06/16 | 485 | 485 | 485 | 485 | 5,000 |
1992/06/15 | 485 | 485 | 485 | 485 | 20,000 |
1992/06/12 | 495 | 495 | 485 | 485 | 35,000 |
1992/06/11 | 490 | 490 | 485 | 485 | 33,000 |
1992/06/10 | 485 | 490 | 485 | 485 | 6,000 |
1992/06/09 | 480 | 485 | 480 | 485 | 12,000 |
1992/06/08 | 484 | 484 | 480 | 480 | 7,000 |
1992/06/05 | 487 | 487 | 487 | 487 | 9,000 |
1992/06/04 | 481 | 484 | 480 | 482 | 23,000 |
1992/06/03 | 481 | 481 | 481 | 481 | 7,000 |
1992/06/02 | 490 | 490 | 485 | 485 | 8,000 |
1992/06/01 | 510 | 510 | 500 | 500 | 8,000 |
1992/05/29 | 512 | 515 | 509 | 510 | 21,000 |
1992/05/28 | 509 | 510 | 509 | 510 | 13,000 |
1992/05/27 | 500 | 509 | 490 | 500 | 30,000 |
1992/05/26 | 490 | 511 | 490 | 510 | 48,000 |
1992/05/25 | 485 | 499 | 485 | 490 | 34,000 |
1992/05/22 | 494 | 494 | 480 | 480 | 64,000 |
1992/05/21 | 509 | 509 | 499 | 499 | 23,000 |
1992/05/20 | 511 | 512 | 510 | 510 | 65,000 |
1992/05/19 | 500 | 510 | 499 | 510 | 31,000 |
1992/05/18 | 485 | 490 | 481 | 490 | 49,000 |
1992/05/15 | 490 | 491 | 480 | 480 | 66,000 |
1992/05/14 | 512 | 520 | 495 | 495 | 21,000 |
1992/05/13 | 510 | 510 | 510 | 510 | 8,000 |
1992/05/12 | 510 | 510 | 510 | 510 | 22,000 |
1992/05/11 | 520 | 520 | 520 | 520 | 4,000 |
1992/05/08 | 520 | 520 | 500 | 500 | 10,000 |
1992/05/07 | 514 | 515 | 510 | 515 | 22,000 |
1992/05/06 | 494 | 515 | 494 | 515 | 40,000 |
1992/05/01 | 481 | 485 | 479 | 480 | 17,000 |
1992/04/30 | 481 | 485 | 480 | 480 | 16,000 |
1992/04/28 | 485 | 490 | 480 | 480 | 25,000 |
1992/04/27 | 510 | 510 | 505 | 510 | 32,000 |
1992/04/24 | 505 | 510 | 500 | 510 | 37,000 |
1992/04/23 | 475 | 500 | 475 | 500 | 36,000 |
1992/04/22 | 485 | 485 | 475 | 484 | 40,000 |
1992/04/21 | 475 | 490 | 470 | 490 | 48,000 |
1992/04/20 | 500 | 500 | 490 | 490 | 48,000 |
1992/04/17 | 493 | 500 | 490 | 500 | 19,000 |
1992/04/16 | 490 | 504 | 490 | 490 | 30,000 |
1992/04/15 | 489 | 500 | 489 | 490 | 31,000 |
1992/04/14 | 475 | 489 | 475 | 489 | 20,000 |
1992/04/13 | 490 | 490 | 484 | 490 | 45,000 |
1992/04/10 | 470 | 490 | 470 | 490 | 62,000 |
1992/04/09 | 475 | 480 | 470 | 474 | 73,000 |
1992/04/08 | 470 | 490 | 465 | 490 | 65,000 |
1992/04/07 | 490 | 490 | 480 | 480 | 63,000 |
1992/04/06 | 490 | 495 | 490 | 490 | 62,000 |
1992/04/03 | 490 | 495 | 480 | 490 | 159,000 |
1992/04/02 | 500 | 500 | 490 | 500 | 99,000 |
1992/04/01 | 560 | 560 | 510 | 510 | 83,000 |
1992/03/31 | 551 | 570 | 551 | 570 | 52,000 |
1992/03/30 | 551 | 551 | 551 | 551 | 10,000 |
1992/03/27 | 571 | 575 | 551 | 551 | 14,000 |
1992/03/26 | 590 | 600 | 551 | 551 | 19,000 |
1992/03/25 | 580 | 600 | 580 | 590 | 1,032,000 |
1992/03/24 | 590 | 590 | 580 | 580 | 1,038,000 |
1992/03/23 | 600 | 610 | 600 | 600 | 24,000 |
1992/03/19 | 545 | 600 | 545 | 600 | 69,000 |
1992/03/18 | 535 | 538 | 530 | 535 | 30,000 |
1992/03/17 | 535 | 539 | 535 | 535 | 46,000 |
1992/03/16 | 535 | 535 | 535 | 535 | 37,000 |
1992/03/13 | 530 | 541 | 530 | 535 | 59,000 |
1992/03/12 | 534 | 540 | 530 | 540 | 55,000 |
1992/03/11 | 550 | 552 | 529 | 535 | 110,000 |
1992/03/10 | 560 | 570 | 560 | 560 | 963,000 |
1992/03/09 | 560 | 560 | 557 | 560 | 975,000 |
1992/03/06 | 561 | 565 | 560 | 560 | 19,000 |
1992/03/05 | 570 | 570 | 565 | 565 | 17,000 |
1992/03/04 | 575 | 575 | 570 | 575 | 34,000 |
1992/03/03 | 579 | 580 | 575 | 575 | 178,000 |
1992/03/02 | 575 | 580 | 575 | 575 | 28,000 |
1992/02/28 | 580 | 580 | 575 | 575 | 16,000 |
1992/02/27 | 590 | 590 | 580 | 580 | 2,000 |
1992/02/26 | 575 | 585 | 571 | 585 | 59,000 |
1992/02/25 | 575 | 575 | 570 | 575 | 31,000 |
1992/02/24 | 575 | 575 | 575 | 575 | 19,000 |
1992/02/21 | 595 | 596 | 590 | 596 | 18,000 |
1992/02/20 | 580 | 595 | 580 | 595 | 33,000 |
1992/02/19 | 575 | 590 | 575 | 580 | 11,000 |
1992/02/18 | 575 | 580 | 565 | 575 | 23,000 |
1992/02/17 | 561 | 565 | 561 | 565 | 25,000 |
1992/02/14 | 595 | 595 | 575 | 575 | 23,000 |
1992/02/13 | 595 | 595 | 590 | 595 | 9,000 |
1992/02/12 | 609 | 609 | 599 | 599 | 13,000 |
1992/02/10 | 600 | 600 | 590 | 599 | 1,029,000 |
1992/02/07 | 599 | 600 | 590 | 600 | 38,000 |
1992/02/06 | 602 | 602 | 590 | 590 | 15,000 |
1992/02/05 | 600 | 600 | 600 | 600 | 6,000 |
1992/02/04 | 610 | 610 | 598 | 610 | 9,000 |
1992/02/03 | 612 | 612 | 611 | 611 | 5,000 |
1992/01/31 | 619 | 619 | 609 | 610 | 17,000 |
1992/01/30 | 588 | 609 | 588 | 609 | 12,000 |
1992/01/29 | 600 | 600 | 588 | 588 | 19,000 |
1992/01/28 | 590 | 601 | 590 | 600 | 19,000 |
1992/01/27 | 595 | 595 | 595 | 595 | 8,000 |
1992/01/24 | 624 | 624 | 605 | 605 | 388,000 |
1992/01/23 | 620 | 630 | 617 | 629 | 683,000 |
1992/01/22 | 609 | 610 | 605 | 610 | 70,000 |
1992/01/21 | 613 | 613 | 605 | 611 | 54,000 |
1992/01/20 | 620 | 620 | 601 | 612 | 79,000 |
1992/01/17 | 623 | 623 | 620 | 620 | 50,000 |
1992/01/16 | 625 | 625 | 621 | 623 | 45,000 |
1992/01/14 | 622 | 630 | 621 | 621 | 47,000 |
1992/01/13 | 635 | 635 | 625 | 629 | 48,000 |
1992/01/10 | 637 | 637 | 632 | 635 | 53,000 |
1992/01/09 | 637 | 640 | 636 | 640 | 36,000 |
1992/01/08 | 643 | 645 | 640 | 640 | 64,000 |
1992/01/07 | 645 | 647 | 643 | 643 | 55,000 |
1992/01/06 | 645 | 649 | 643 | 649 | 75,000 |