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 |
---|---|---|---|---|---|
1998/12/30 | 475 | 484 | 475 | 483 | 84,000 |
1998/12/29 | 474 | 476 | 474 | 475 | 189,000 |
1998/12/28 | 474 | 475 | 472 | 475 | 66,000 |
1998/12/25 | 460 | 473 | 460 | 473 | 53,000 |
1998/12/24 | 448 | 460 | 448 | 460 | 68,000 |
1998/12/22 | 461 | 465 | 450 | 450 | 34,000 |
1998/12/21 | 458 | 462 | 458 | 462 | 68,000 |
1998/12/18 | 454 | 460 | 452 | 458 | 43,000 |
1998/12/17 | 449 | 450 | 447 | 447 | 26,000 |
1998/12/16 | 445 | 449 | 436 | 445 | 19,000 |
1998/12/15 | 438 | 445 | 436 | 436 | 45,000 |
1998/12/14 | 437 | 438 | 435 | 438 | 20,000 |
1998/12/11 | 440 | 444 | 435 | 436 | 406,000 |
1998/12/10 | 430 | 447 | 429 | 440 | 693,000 |
1998/12/09 | 464 | 464 | 430 | 430 | 258,000 |
1998/12/08 | 464 | 464 | 459 | 464 | 187,000 |
1998/12/07 | 478 | 478 | 464 | 465 | 25,000 |
1998/12/04 | 468 | 478 | 465 | 473 | 40,000 |
1998/12/03 | 469 | 478 | 465 | 478 | 17,000 |
1998/12/02 | 466 | 478 | 463 | 478 | 30,000 |
1998/12/01 | 478 | 478 | 461 | 461 | 31,000 |
1998/11/30 | 471 | 479 | 466 | 479 | 46,000 |
1998/11/27 | 460 | 472 | 460 | 470 | 46,000 |
1998/11/26 | 465 | 470 | 460 | 463 | 58,000 |
1998/11/25 | 460 | 472 | 451 | 470 | 141,000 |
1998/11/24 | 460 | 461 | 457 | 458 | 56,000 |
1998/11/20 | 467 | 467 | 456 | 456 | 66,000 |
1998/11/19 | 455 | 465 | 455 | 462 | 167,000 |
1998/11/18 | 461 | 461 | 456 | 456 | 120,000 |
1998/11/17 | 464 | 470 | 460 | 464 | 94,000 |
1998/11/16 | 461 | 468 | 457 | 459 | 115,000 |
1998/11/13 | 476 | 476 | 460 | 461 | 128,000 |
1998/11/12 | 480 | 480 | 471 | 471 | 79,000 |
1998/11/11 | 475 | 484 | 474 | 480 | 59,000 |
1998/11/10 | 488 | 489 | 479 | 479 | 53,000 |
1998/11/09 | 493 | 493 | 492 | 492 | 35,000 |
1998/11/06 | 493 | 503 | 488 | 503 | 120,000 |
1998/11/05 | 513 | 543 | 508 | 508 | 48,000 |
1998/11/04 | 504 | 510 | 504 | 508 | 29,000 |
1998/11/02 | 487 | 493 | 487 | 493 | 31,000 |
1998/10/30 | 489 | 494 | 480 | 494 | 38,000 |
1998/10/29 | 486 | 486 | 477 | 480 | 50,000 |
1998/10/28 | 466 | 479 | 466 | 476 | 59,000 |
1998/10/27 | 455 | 476 | 455 | 466 | 43,000 |
1998/10/26 | 470 | 471 | 460 | 460 | 42,000 |
1998/10/23 | 455 | 470 | 455 | 470 | 143,000 |
1998/10/22 | 460 | 494 | 454 | 454 | 218,000 |
1998/10/21 | 460 | 465 | 455 | 455 | 103,000 |
1998/10/20 | 465 | 465 | 458 | 460 | 122,000 |
1998/10/19 | 460 | 470 | 460 | 465 | 91,000 |
1998/10/16 | 462 | 462 | 460 | 460 | 143,000 |
1998/10/15 | 460 | 470 | 460 | 462 | 205,000 |
1998/10/14 | 480 | 480 | 461 | 465 | 38,000 |
1998/10/13 | 496 | 496 | 480 | 480 | 56,000 |
1998/10/12 | 497 | 497 | 495 | 497 | 104,000 |
1998/10/09 | 497 | 497 | 485 | 497 | 41,000 |
1998/10/08 | 500 | 500 | 490 | 497 | 36,000 |
1998/10/07 | 500 | 500 | 498 | 500 | 79,000 |
1998/10/06 | 495 | 505 | 495 | 500 | 14,000 |
1998/10/05 | 499 | 505 | 492 | 505 | 76,000 |
1998/10/02 | 504 | 504 | 490 | 500 | 46,000 |
1998/10/01 | 500 | 509 | 485 | 501 | 177,000 |
1998/09/30 | 519 | 528 | 505 | 505 | 49,000 |
1998/09/29 | 520 | 520 | 519 | 519 | 31,000 |
1998/09/28 | 521 | 529 | 520 | 529 | 58,000 |
1998/09/25 | 540 | 540 | 526 | 526 | 19,000 |
1998/09/24 | 538 | 543 | 536 | 538 | 44,000 |
1998/09/22 | 539 | 540 | 535 | 535 | 19,000 |
1998/09/21 | 555 | 555 | 530 | 530 | 39,000 |
1998/09/18 | 550 | 560 | 550 | 555 | 51,000 |
1998/09/17 | 556 | 556 | 521 | 550 | 56,000 |
1998/09/16 | 550 | 558 | 550 | 556 | 99,000 |
1998/09/14 | 552 | 560 | 550 | 550 | 53,000 |
1998/09/11 | 520 | 568 | 520 | 550 | 220,000 |
1998/09/10 | 615 | 615 | 610 | 610 | 14,000 |
1998/09/09 | 613 | 615 | 610 | 615 | 49,000 |
1998/09/08 | 613 | 614 | 613 | 613 | 37,000 |
1998/09/07 | 590 | 614 | 590 | 614 | 61,000 |
1998/09/04 | 610 | 619 | 590 | 601 | 41,000 |
1998/09/03 | 590 | 610 | 590 | 610 | 9,000 |
1998/09/02 | 620 | 620 | 614 | 619 | 42,000 |
1998/09/01 | 585 | 620 | 580 | 616 | 25,000 |
1998/08/31 | 590 | 620 | 590 | 620 | 73,000 |
1998/08/28 | 589 | 589 | 570 | 580 | 40,000 |
1998/08/27 | 590 | 590 | 585 | 585 | 13,000 |
1998/08/26 | 600 | 600 | 590 | 590 | 27,000 |
1998/08/25 | 590 | 600 | 585 | 600 | 131,000 |
1998/08/24 | 600 | 600 | 590 | 600 | 221,000 |
1998/08/21 | 590 | 590 | 590 | 590 | 3,000 |
1998/08/20 | 590 | 590 | 590 | 590 | 97,000 |
1998/08/19 | 591 | 600 | 591 | 600 | 4,000 |
1998/08/18 | 605 | 606 | 590 | 590 | 54,000 |
1998/08/17 | 605 | 605 | 590 | 605 | 80,000 |
1998/08/14 | 624 | 624 | 602 | 602 | 23,000 |
1998/08/13 | 611 | 625 | 600 | 624 | 29,000 |
1998/08/12 | 606 | 606 | 600 | 601 | 48,000 |
1998/08/11 | 602 | 606 | 602 | 605 | 28,000 |
1998/08/10 | 606 | 606 | 605 | 605 | 17,000 |
1998/08/07 | 603 | 603 | 601 | 601 | 2,000 |
1998/08/06 | 630 | 630 | 603 | 603 | 11,000 |
1998/08/05 | 609 | 610 | 593 | 593 | 24,000 |
1998/08/04 | 639 | 639 | 610 | 610 | 16,000 |
1998/08/03 | 631 | 645 | 630 | 630 | 17,000 |
1998/07/31 | 630 | 645 | 630 | 630 | 42,000 |
1998/07/30 | 629 | 631 | 629 | 630 | 63,000 |
1998/07/29 | 607 | 610 | 590 | 590 | 104,000 |
1998/07/28 | 605 | 606 | 605 | 606 | 34,000 |
1998/07/27 | 595 | 597 | 570 | 575 | 41,000 |
1998/07/24 | 570 | 595 | 555 | 595 | 18,000 |
1998/07/23 | 575 | 594 | 570 | 570 | 41,000 |
1998/07/22 | 610 | 615 | 610 | 615 | 37,000 |
1998/07/21 | 625 | 625 | 615 | 615 | 58,000 |
1998/07/17 | 625 | 625 | 615 | 615 | 33,000 |
1998/07/16 | 612 | 625 | 612 | 615 | 19,000 |
1998/07/15 | 620 | 625 | 612 | 612 | 72,000 |
1998/07/14 | 624 | 625 | 611 | 611 | 20,000 |
1998/07/13 | 622 | 628 | 620 | 625 | 35,000 |
1998/07/10 | 649 | 649 | 612 | 637 | 126,000 |
1998/07/09 | 660 | 660 | 644 | 650 | 114,000 |
1998/07/08 | 655 | 660 | 641 | 650 | 86,000 |
1998/07/07 | 645 | 645 | 626 | 645 | 95,000 |
1998/07/06 | 630 | 630 | 620 | 625 | 46,000 |
1998/07/03 | 617 | 620 | 616 | 620 | 57,000 |
1998/07/02 | 620 | 620 | 618 | 619 | 36,000 |
1998/07/01 | 600 | 615 | 600 | 615 | 10,000 |
1998/06/30 | 613 | 613 | 605 | 610 | 20,000 |
1998/06/29 | 601 | 609 | 600 | 603 | 45,000 |
1998/06/26 | 619 | 619 | 605 | 615 | 38,000 |
1998/06/25 | 615 | 619 | 615 | 615 | 44,000 |
1998/06/24 | 615 | 615 | 608 | 614 | 28,000 |
1998/06/23 | 611 | 615 | 606 | 615 | 36,000 |
1998/06/22 | 610 | 612 | 600 | 610 | 43,000 |
1998/06/19 | 595 | 605 | 595 | 600 | 42,000 |
1998/06/18 | 610 | 620 | 595 | 595 | 68,000 |
1998/06/17 | 596 | 605 | 595 | 600 | 171,000 |
1998/06/16 | 589 | 599 | 585 | 595 | 120,000 |
1998/06/15 | 582 | 589 | 581 | 589 | 43,000 |
1998/06/12 | 580 | 590 | 580 | 581 | 207,000 |
1998/06/11 | 581 | 583 | 580 | 580 | 112,000 |
1998/06/10 | 575 | 581 | 575 | 580 | 44,000 |
1998/06/09 | 575 | 578 | 575 | 575 | 224,000 |
1998/06/08 | 575 | 580 | 575 | 578 | 23,000 |
1998/06/05 | 575 | 582 | 575 | 580 | 30,000 |
1998/06/04 | 570 | 580 | 570 | 580 | 24,000 |
1998/06/03 | 575 | 575 | 572 | 572 | 86,000 |
1998/06/02 | 575 | 575 | 572 | 572 | 63,000 |
1998/06/01 | 575 | 575 | 572 | 575 | 141,000 |
1998/05/29 | 576 | 576 | 574 | 575 | 55,000 |
1998/05/28 | 579 | 579 | 576 | 576 | 45,000 |
1998/05/27 | 583 | 583 | 575 | 583 | 28,000 |
1998/05/26 | 597 | 597 | 580 | 587 | 56,000 |
1998/05/25 | 601 | 601 | 592 | 597 | 49,000 |
1998/05/22 | 588 | 602 | 588 | 601 | 127,000 |
1998/05/21 | 575 | 585 | 575 | 585 | 52,000 |
1998/05/20 | 552 | 564 | 552 | 564 | 94,000 |
1998/05/19 | 547 | 554 | 547 | 554 | 120,000 |
1998/05/18 | 531 | 531 | 529 | 531 | 89,000 |
1998/05/15 | 535 | 537 | 530 | 531 | 71,000 |
1998/05/14 | 539 | 540 | 530 | 537 | 163,000 |
1998/05/13 | 550 | 550 | 536 | 536 | 58,000 |
1998/05/12 | 555 | 558 | 552 | 554 | 64,000 |
1998/05/11 | 554 | 555 | 550 | 554 | 25,000 |
1998/05/08 | 551 | 555 | 545 | 554 | 30,000 |
1998/05/07 | 575 | 575 | 560 | 565 | 65,000 |
1998/05/06 | 591 | 591 | 571 | 571 | 26,000 |
1998/05/01 | 599 | 600 | 581 | 581 | 16,000 |
1998/04/30 | 584 | 594 | 575 | 581 | 53,000 |
1998/04/28 | 620 | 620 | 619 | 620 | 29,000 |
1998/04/27 | 629 | 629 | 610 | 629 | 139,000 |
1998/04/24 | 611 | 629 | 605 | 629 | 96,000 |
1998/04/23 | 600 | 620 | 598 | 611 | 174,000 |
1998/04/22 | 600 | 600 | 580 | 589 | 99,000 |
1998/04/21 | 570 | 600 | 570 | 598 | 26,000 |
1998/04/20 | 549 | 570 | 549 | 570 | 21,000 |
1998/04/17 | 560 | 560 | 540 | 548 | 31,000 |
1998/04/16 | 560 | 570 | 540 | 541 | 90,000 |
1998/04/15 | 560 | 570 | 559 | 560 | 103,000 |
1998/04/14 | 575 | 575 | 555 | 560 | 47,000 |
1998/04/13 | 537 | 567 | 537 | 567 | 19,000 |
1998/04/10 | 550 | 550 | 545 | 547 | 28,000 |
1998/04/09 | 538 | 550 | 525 | 550 | 15,000 |
1998/04/08 | 530 | 544 | 527 | 543 | 52,000 |
1998/04/07 | 535 | 538 | 531 | 531 | 38,000 |
1998/04/06 | 540 | 541 | 530 | 532 | 20,000 |
1998/04/03 | 565 | 565 | 542 | 543 | 15,000 |
1998/04/02 | 599 | 600 | 570 | 570 | 107,000 |
1998/04/01 | 599 | 600 | 593 | 600 | 87,000 |
1998/03/31 | 597 | 597 | 577 | 596 | 129,000 |
1998/03/30 | 571 | 598 | 560 | 598 | 229,000 |
1998/03/27 | 566 | 580 | 561 | 561 | 52,000 |
1998/03/26 | 530 | 575 | 530 | 569 | 15,000 |
1998/03/25 | 530 | 534 | 530 | 530 | 108,000 |
1998/03/24 | 535 | 539 | 532 | 535 | 99,000 |
1998/03/23 | 545 | 550 | 535 | 535 | 58,000 |
1998/03/20 | 540 | 550 | 535 | 550 | 150,000 |
1998/03/19 | 540 | 540 | 526 | 530 | 97,000 |
1998/03/18 | 555 | 560 | 545 | 545 | 151,000 |
1998/03/17 | 555 | 560 | 555 | 555 | 116,000 |
1998/03/16 | 555 | 555 | 555 | 555 | 225,000 |
1998/03/13 | 545 | 555 | 545 | 549 | 209,000 |
1998/03/12 | 543 | 544 | 543 | 543 | 35,000 |
1998/03/11 | 559 | 559 | 545 | 552 | 270,000 |
1998/03/10 | 545 | 559 | 545 | 559 | 253,000 |
1998/03/09 | 560 | 560 | 545 | 545 | 354,000 |
1998/03/06 | 546 | 550 | 544 | 550 | 188,000 |
1998/03/05 | 536 | 545 | 536 | 543 | 143,000 |
1998/03/04 | 550 | 550 | 536 | 536 | 144,000 |
1998/03/03 | 554 | 554 | 548 | 550 | 157,000 |
1998/03/02 | 555 | 560 | 550 | 550 | 156,000 |
1998/02/27 | 550 | 550 | 545 | 545 | 100,000 |
1998/02/26 | 550 | 555 | 550 | 550 | 37,000 |
1998/02/25 | 550 | 555 | 547 | 555 | 82,000 |
1998/02/24 | 590 | 590 | 573 | 573 | 66,000 |
1998/02/23 | 575 | 580 | 570 | 580 | 50,000 |
1998/02/20 | 590 | 590 | 575 | 590 | 16,000 |
1998/02/19 | 585 | 599 | 570 | 597 | 114,000 |
1998/02/18 | 600 | 601 | 597 | 600 | 136,000 |
1998/02/17 | 603 | 603 | 599 | 599 | 108,000 |
1998/02/16 | 585 | 600 | 585 | 599 | 260,000 |
1998/02/13 | 605 | 605 | 583 | 583 | 120,000 |
1998/02/12 | 610 | 610 | 605 | 605 | 220,000 |
1998/02/10 | 606 | 610 | 600 | 610 | 25,000 |
1998/02/09 | 612 | 612 | 600 | 605 | 54,000 |
1998/02/06 | 605 | 612 | 598 | 612 | 171,000 |
1998/02/05 | 587 | 600 | 585 | 600 | 17,000 |
1998/02/04 | 597 | 597 | 565 | 597 | 34,000 |
1998/02/03 | 605 | 610 | 597 | 597 | 59,000 |
1998/02/02 | 605 | 607 | 599 | 599 | 76,000 |
1998/01/30 | 602 | 605 | 601 | 605 | 23,000 |
1998/01/29 | 580 | 601 | 580 | 601 | 93,000 |
1998/01/28 | 600 | 606 | 590 | 600 | 87,000 |
1998/01/27 | 614 | 615 | 600 | 600 | 107,000 |
1998/01/26 | 583 | 604 | 577 | 604 | 63,000 |
1998/01/23 | 576 | 586 | 576 | 582 | 131,000 |
1998/01/22 | 549 | 566 | 545 | 566 | 79,000 |
1998/01/21 | 500 | 552 | 500 | 542 | 269,000 |
1998/01/20 | 490 | 498 | 489 | 495 | 145,000 |
1998/01/19 | 483 | 489 | 482 | 489 | 310,000 |
1998/01/16 | 485 | 485 | 479 | 483 | 310,000 |
1998/01/14 | 482 | 489 | 480 | 480 | 236,000 |
1998/01/13 | 487 | 488 | 486 | 487 | 112,000 |
1998/01/12 | 486 | 489 | 483 | 488 | 22,000 |
1998/01/09 | 496 | 496 | 494 | 496 | 140,000 |
1998/01/08 | 494 | 498 | 493 | 496 | 141,000 |
1998/01/07 | 496 | 496 | 489 | 489 | 146,000 |
1998/01/06 | 500 | 505 | 495 | 497 | 210,000 |
1998/01/05 | 508 | 510 | 508 | 510 | 3,000 |