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 |
---|---|---|---|---|---|
1997/12/30 | 490 | 510 | 490 | 510 | 70,000 |
1997/12/29 | 490 | 490 | 480 | 485 | 34,000 |
1997/12/26 | 490 | 491 | 485 | 486 | 115,000 |
1997/12/25 | 453 | 479 | 453 | 479 | 444,000 |
1997/12/24 | 480 | 485 | 470 | 472 | 144,000 |
1997/12/22 | 506 | 516 | 489 | 495 | 86,000 |
1997/12/19 | 545 | 545 | 513 | 526 | 86,000 |
1997/12/18 | 550 | 550 | 538 | 549 | 73,000 |
1997/12/17 | 560 | 560 | 544 | 550 | 148,000 |
1997/12/16 | 565 | 565 | 558 | 560 | 167,000 |
1997/12/15 | 579 | 580 | 555 | 565 | 151,000 |
1997/12/12 | 590 | 595 | 580 | 580 | 297,000 |
1997/12/11 | 590 | 590 | 590 | 590 | 2,000 |
1997/12/10 | 599 | 599 | 589 | 599 | 157,000 |
1997/12/09 | 597 | 599 | 591 | 599 | 47,000 |
1997/12/08 | 599 | 600 | 596 | 597 | 146,000 |
1997/12/05 | 584 | 600 | 584 | 600 | 25,000 |
1997/12/04 | 609 | 609 | 580 | 580 | 53,000 |
1997/12/03 | 600 | 610 | 600 | 609 | 50,000 |
1997/12/02 | 610 | 610 | 600 | 600 | 62,000 |
1997/12/01 | 610 | 610 | 600 | 609 | 64,000 |
1997/11/28 | 630 | 635 | 611 | 620 | 120,000 |
1997/11/27 | 615 | 640 | 615 | 640 | 44,000 |
1997/11/26 | 625 | 630 | 612 | 620 | 79,000 |
1997/11/25 | 626 | 636 | 624 | 625 | 27,000 |
1997/11/21 | 670 | 670 | 656 | 656 | 36,000 |
1997/11/20 | 650 | 660 | 640 | 660 | 68,000 |
1997/11/19 | 660 | 660 | 639 | 640 | 138,000 |
1997/11/18 | 680 | 680 | 666 | 666 | 102,000 |
1997/11/17 | 641 | 675 | 641 | 666 | 226,000 |
1997/11/14 | 655 | 655 | 649 | 651 | 218,000 |
1997/11/13 | 670 | 672 | 651 | 655 | 265,000 |
1997/11/12 | 683 | 683 | 670 | 670 | 244,000 |
1997/11/11 | 660 | 673 | 660 | 673 | 11,000 |
1997/11/10 | 663 | 663 | 660 | 663 | 9,000 |
1997/11/07 | 670 | 675 | 664 | 673 | 72,000 |
1997/11/06 | 678 | 680 | 674 | 674 | 147,000 |
1997/11/05 | 680 | 680 | 661 | 661 | 46,000 |
1997/11/04 | 675 | 675 | 673 | 673 | 2,000 |
1997/10/31 | 680 | 680 | 666 | 675 | 24,000 |
1997/10/30 | 680 | 680 | 665 | 666 | 25,000 |
1997/10/29 | 664 | 670 | 664 | 670 | 14,000 |
1997/10/28 | 660 | 660 | 659 | 659 | 4,000 |
1997/10/27 | 678 | 678 | 670 | 670 | 6,000 |
1997/10/24 | 685 | 690 | 675 | 678 | 18,000 |
1997/10/23 | 674 | 679 | 674 | 678 | 19,000 |
1997/10/22 | 680 | 695 | 675 | 681 | 141,000 |
1997/10/21 | 684 | 690 | 680 | 680 | 50,000 |
1997/10/20 | 680 | 680 | 676 | 680 | 8,000 |
1997/10/17 | 686 | 686 | 669 | 670 | 75,000 |
1997/10/16 | 682 | 693 | 682 | 685 | 129,000 |
1997/10/15 | 692 | 699 | 675 | 682 | 83,000 |
1997/10/14 | 679 | 679 | 665 | 673 | 126,000 |
1997/10/13 | 672 | 685 | 671 | 675 | 46,000 |
1997/10/09 | 681 | 682 | 670 | 670 | 15,000 |
1997/10/08 | 696 | 696 | 686 | 689 | 36,000 |
1997/10/07 | 710 | 717 | 686 | 686 | 135,000 |
1997/10/06 | 682 | 700 | 682 | 700 | 9,000 |
1997/10/03 | 680 | 681 | 680 | 681 | 18,000 |
1997/10/02 | 702 | 702 | 678 | 678 | 48,000 |
1997/10/01 | 698 | 698 | 687 | 694 | 28,000 |
1997/09/30 | 699 | 710 | 699 | 699 | 16,000 |
1997/09/29 | 705 | 705 | 696 | 696 | 18,000 |
1997/09/26 | 710 | 711 | 705 | 705 | 71,000 |
1997/09/25 | 711 | 718 | 710 | 710 | 124,000 |
1997/09/24 | 711 | 720 | 710 | 720 | 65,000 |
1997/09/22 | 730 | 730 | 711 | 711 | 126,000 |
1997/09/19 | 718 | 730 | 718 | 730 | 65,000 |
1997/09/18 | 707 | 720 | 706 | 720 | 48,000 |
1997/09/17 | 725 | 725 | 706 | 706 | 62,000 |
1997/09/16 | 735 | 736 | 725 | 725 | 53,000 |
1997/09/12 | 735 | 735 | 720 | 735 | 138,000 |
1997/09/11 | 715 | 739 | 715 | 725 | 67,000 |
1997/09/10 | 711 | 735 | 710 | 722 | 112,000 |
1997/09/09 | 719 | 720 | 710 | 710 | 147,000 |
1997/09/08 | 702 | 716 | 702 | 706 | 18,000 |
1997/09/05 | 710 | 720 | 705 | 705 | 36,000 |
1997/09/04 | 714 | 717 | 705 | 705 | 80,000 |
1997/09/03 | 711 | 720 | 705 | 709 | 267,000 |
1997/09/02 | 709 | 715 | 708 | 711 | 253,000 |
1997/09/01 | 705 | 711 | 705 | 705 | 21,000 |
1997/08/29 | 700 | 710 | 700 | 710 | 6,000 |
1997/08/28 | 707 | 707 | 696 | 696 | 57,000 |
1997/08/27 | 696 | 710 | 696 | 701 | 90,000 |
1997/08/26 | 704 | 704 | 696 | 696 | 118,000 |
1997/08/25 | 712 | 717 | 701 | 701 | 240,000 |
1997/08/22 | 737 | 737 | 711 | 711 | 90,000 |
1997/08/21 | 737 | 748 | 736 | 738 | 92,000 |
1997/08/20 | 738 | 738 | 733 | 733 | 19,000 |
1997/08/19 | 749 | 749 | 739 | 739 | 154,000 |
1997/08/18 | 723 | 750 | 722 | 750 | 155,000 |
1997/08/15 | 726 | 726 | 722 | 722 | 142,000 |
1997/08/14 | 715 | 742 | 715 | 728 | 97,000 |
1997/08/13 | 719 | 719 | 714 | 715 | 26,000 |
1997/08/12 | 727 | 727 | 720 | 720 | 7,000 |
1997/08/11 | 727 | 730 | 723 | 723 | 33,000 |
1997/08/08 | 733 | 733 | 728 | 733 | 81,000 |
1997/08/07 | 730 | 734 | 730 | 734 | 106,000 |
1997/08/06 | 710 | 731 | 710 | 730 | 323,000 |
1997/08/05 | 697 | 710 | 697 | 710 | 90,000 |
1997/08/04 | 697 | 699 | 697 | 697 | 29,000 |
1997/08/01 | 704 | 704 | 697 | 697 | 24,000 |
1997/07/31 | 710 | 710 | 703 | 703 | 47,000 |
1997/07/30 | 717 | 718 | 707 | 707 | 70,000 |
1997/07/29 | 715 | 715 | 710 | 710 | 77,000 |
1997/07/28 | 708 | 716 | 707 | 714 | 112,000 |
1997/07/25 | 710 | 712 | 703 | 706 | 227,000 |
1997/07/24 | 701 | 705 | 700 | 705 | 145,000 |
1997/07/23 | 710 | 715 | 700 | 700 | 337,000 |
1997/07/22 | 688 | 705 | 688 | 700 | 437,000 |
1997/07/18 | 690 | 690 | 683 | 687 | 169,000 |
1997/07/17 | 685 | 685 | 679 | 682 | 44,000 |
1997/07/16 | 673 | 685 | 673 | 673 | 232,000 |
1997/07/15 | 663 | 673 | 662 | 672 | 167,000 |
1997/07/14 | 655 | 656 | 655 | 656 | 20,000 |
1997/07/11 | 645 | 655 | 645 | 655 | 5,000 |
1997/07/10 | 675 | 676 | 675 | 675 | 92,000 |
1997/07/09 | 660 | 670 | 660 | 670 | 69,000 |
1997/07/08 | 665 | 665 | 660 | 660 | 32,000 |
1997/07/07 | 675 | 675 | 670 | 674 | 16,000 |
1997/07/04 | 680 | 680 | 671 | 671 | 11,000 |
1997/07/03 | 671 | 672 | 671 | 672 | 9,000 |
1997/07/02 | 675 | 690 | 671 | 680 | 73,000 |
1997/07/01 | 668 | 671 | 668 | 670 | 139,000 |
1997/06/30 | 673 | 674 | 668 | 668 | 56,000 |
1997/06/27 | 683 | 683 | 673 | 682 | 25,000 |
1997/06/26 | 677 | 680 | 677 | 680 | 88,000 |
1997/06/25 | 676 | 677 | 675 | 677 | 59,000 |
1997/06/24 | 675 | 680 | 675 | 676 | 234,000 |
1997/06/23 | 680 | 682 | 672 | 675 | 154,000 |
1997/06/20 | 683 | 683 | 677 | 680 | 287,000 |
1997/06/19 | 681 | 683 | 680 | 683 | 68,000 |
1997/06/18 | 684 | 684 | 670 | 680 | 352,000 |
1997/06/17 | 681 | 688 | 677 | 677 | 58,000 |
1997/06/16 | 675 | 676 | 675 | 676 | 51,000 |
1997/06/13 | 683 | 683 | 674 | 674 | 164,000 |
1997/06/12 | 680 | 690 | 672 | 674 | 111,000 |
1997/06/11 | 691 | 691 | 671 | 672 | 168,000 |
1997/06/10 | 680 | 691 | 680 | 691 | 39,000 |
1997/06/09 | 670 | 670 | 669 | 670 | 10,000 |
1997/06/06 | 669 | 675 | 668 | 669 | 260,000 |
1997/06/05 | 669 | 695 | 668 | 673 | 265,000 |
1997/06/04 | 670 | 677 | 669 | 673 | 13,000 |
1997/06/03 | 687 | 687 | 672 | 673 | 9,000 |
1997/06/02 | 676 | 677 | 676 | 677 | 8,000 |
1997/05/30 | 686 | 686 | 681 | 681 | 13,000 |
1997/05/29 | 692 | 692 | 686 | 686 | 58,000 |
1997/05/28 | 689 | 692 | 684 | 692 | 18,000 |
1997/05/27 | 689 | 689 | 689 | 689 | 2,000 |
1997/05/26 | 689 | 691 | 689 | 689 | 110,000 |
1997/05/23 | 695 | 695 | 689 | 689 | 32,000 |
1997/05/22 | 695 | 695 | 694 | 695 | 31,000 |
1997/05/21 | 701 | 701 | 695 | 695 | 25,000 |
1997/05/20 | 710 | 710 | 700 | 701 | 80,000 |
1997/05/19 | 711 | 725 | 700 | 700 | 234,000 |
1997/05/16 | 700 | 713 | 700 | 710 | 98,000 |
1997/05/15 | 700 | 700 | 694 | 695 | 13,000 |
1997/05/14 | 710 | 710 | 695 | 700 | 380,000 |
1997/05/13 | 700 | 718 | 700 | 710 | 302,000 |
1997/05/12 | 686 | 692 | 686 | 692 | 37,000 |
1997/05/09 | 698 | 698 | 685 | 685 | 47,000 |
1997/05/08 | 706 | 706 | 692 | 692 | 83,000 |
1997/05/07 | 711 | 717 | 700 | 706 | 110,000 |
1997/05/06 | 699 | 719 | 699 | 706 | 145,000 |
1997/05/02 | 698 | 698 | 690 | 690 | 13,000 |
1997/05/01 | 694 | 700 | 690 | 690 | 91,000 |
1997/04/30 | 671 | 699 | 671 | 693 | 174,000 |
1997/04/28 | 667 | 667 | 667 | 667 | 31,000 |
1997/04/25 | 667 | 674 | 667 | 667 | 220,000 |
1997/04/24 | 674 | 675 | 667 | 667 | 75,000 |
1997/04/23 | 650 | 667 | 650 | 667 | 545,000 |
1997/04/22 | 637 | 650 | 637 | 650 | 63,000 |
1997/04/21 | 624 | 627 | 624 | 627 | 261,000 |
1997/04/18 | 611 | 621 | 611 | 621 | 244,000 |
1997/04/17 | 591 | 611 | 591 | 610 | 95,000 |
1997/04/16 | 590 | 599 | 570 | 590 | 666,000 |
1997/04/15 | 585 | 590 | 585 | 590 | 115,000 |
1997/04/14 | 582 | 582 | 580 | 580 | 132,000 |
1997/04/11 | 580 | 585 | 577 | 580 | 94,000 |
1997/04/10 | 591 | 595 | 585 | 585 | 35,000 |
1997/04/09 | 611 | 611 | 590 | 590 | 30,000 |
1997/04/08 | 617 | 617 | 612 | 616 | 20,000 |
1997/04/07 | 621 | 621 | 617 | 617 | 34,000 |
1997/04/04 | 623 | 623 | 620 | 622 | 39,000 |
1997/04/03 | 630 | 635 | 621 | 621 | 135,000 |
1997/04/02 | 648 | 648 | 629 | 648 | 81,000 |
1997/04/01 | 653 | 653 | 643 | 653 | 78,000 |
1997/03/31 | 668 | 668 | 656 | 660 | 28,000 |
1997/03/28 | 660 | 668 | 657 | 660 | 37,000 |
1997/03/27 | 650 | 660 | 650 | 657 | 205,000 |
1997/03/26 | 659 | 660 | 648 | 654 | 43,000 |
1997/03/25 | 659 | 659 | 654 | 654 | 401,000 |
1997/03/24 | 645 | 660 | 645 | 659 | 519,000 |
1997/03/21 | 658 | 660 | 653 | 655 | 45,000 |
1997/03/19 | 659 | 660 | 650 | 650 | 2,027,000 |
1997/03/18 | 660 | 660 | 657 | 659 | 2,344,000 |
1997/03/17 | 665 | 670 | 635 | 655 | 376,000 |
1997/03/14 | 655 | 666 | 647 | 665 | 199,000 |
1997/03/13 | 655 | 656 | 655 | 656 | 21,000 |
1997/03/12 | 670 | 670 | 654 | 655 | 235,000 |
1997/03/11 | 651 | 670 | 651 | 666 | 350,000 |
1997/03/10 | 647 | 650 | 647 | 650 | 341,000 |
1997/03/07 | 650 | 650 | 637 | 637 | 25,000 |
1997/03/06 | 669 | 669 | 641 | 641 | 25,000 |
1997/03/05 | 644 | 644 | 640 | 640 | 33,000 |
1997/03/04 | 661 | 661 | 646 | 647 | 18,000 |
1997/03/03 | 656 | 661 | 650 | 651 | 15,000 |
1997/02/28 | 656 | 661 | 650 | 661 | 18,000 |
1997/02/27 | 665 | 665 | 660 | 661 | 21,000 |
1997/02/26 | 669 | 680 | 669 | 670 | 25,000 |
1997/02/25 | 676 | 676 | 670 | 674 | 112,000 |
1997/02/24 | 660 | 681 | 660 | 681 | 38,000 |
1997/02/21 | 635 | 665 | 635 | 660 | 75,000 |
1997/02/20 | 624 | 649 | 624 | 635 | 77,000 |
1997/02/19 | 620 | 625 | 610 | 625 | 64,000 |
1997/02/18 | 626 | 627 | 625 | 625 | 71,000 |
1997/02/17 | 630 | 630 | 626 | 626 | 10,000 |
1997/02/14 | 630 | 635 | 624 | 624 | 22,000 |
1997/02/13 | 630 | 635 | 620 | 629 | 33,000 |
1997/02/12 | 640 | 640 | 625 | 630 | 49,000 |
1997/02/10 | 631 | 640 | 630 | 640 | 18,000 |
1997/02/07 | 635 | 640 | 631 | 631 | 27,000 |
1997/02/06 | 632 | 638 | 631 | 635 | 39,000 |
1997/02/05 | 655 | 656 | 630 | 630 | 105,000 |
1997/02/04 | 671 | 680 | 665 | 665 | 43,000 |
1997/02/03 | 660 | 670 | 660 | 670 | 31,000 |
1997/01/31 | 660 | 665 | 655 | 655 | 54,000 |
1997/01/30 | 671 | 671 | 655 | 660 | 34,000 |
1997/01/29 | 683 | 684 | 670 | 670 | 13,000 |
1997/01/28 | 682 | 683 | 679 | 683 | 20,000 |
1997/01/27 | 678 | 684 | 678 | 683 | 26,000 |
1997/01/24 | 671 | 690 | 671 | 683 | 32,000 |
1997/01/23 | 672 | 690 | 670 | 688 | 13,000 |
1997/01/22 | 676 | 678 | 654 | 669 | 44,000 |
1997/01/21 | 684 | 684 | 664 | 665 | 34,000 |
1997/01/20 | 689 | 690 | 650 | 690 | 78,000 |
1997/01/17 | 728 | 728 | 692 | 692 | 358,000 |
1997/01/16 | 700 | 728 | 700 | 728 | 311,000 |
1997/01/14 | 685 | 700 | 675 | 700 | 48,000 |
1997/01/13 | 657 | 686 | 639 | 686 | 97,000 |
1997/01/10 | 688 | 688 | 640 | 668 | 151,000 |
1997/01/09 | 699 | 699 | 688 | 694 | 64,000 |
1997/01/08 | 696 | 713 | 696 | 703 | 58,000 |
1997/01/07 | 719 | 719 | 702 | 702 | 33,000 |
1997/01/06 | 700 | 700 | 700 | 700 | 2,000 |