日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 401 401 401 401 15,000
1999/12/29 401 402 400 401 84,000
1999/12/28 407 407 400 405 15,000
1999/12/27 400 402 400 402 43,000
1999/12/24 406 407 401 401 89,000
1999/12/22 420 420 403 405 220,000
1999/12/21 410 410 402 405 63,000
1999/12/20 438 438 402 410 108,000
1999/12/17 430 430 421 428 100,000
1999/12/16 420 421 411 420 200,000
1999/12/15 417 421 417 420 73,000
1999/12/14 412 417 411 417 69,000
1999/12/13 410 413 410 411 39,000
1999/12/10 406 413 405 410 399,000
1999/12/09 408 409 406 406 69,000
1999/12/08 412 415 408 408 75,000
1999/12/07 415 419 410 412 72,000
1999/12/06 408 417 408 415 110,000
1999/12/03 430 430 407 407 220,000
1999/12/02 430 430 415 427 233,000
1999/12/01 410 415 410 415 77,000
1999/11/30 420 420 409 410 125,000
1999/11/29 425 426 420 420 62,000
1999/11/26 430 435 420 425 130,000
1999/11/25 436 436 425 430 166,000
1999/11/24 436 439 430 435 170,000
1999/11/22 416 421 408 421 86,000
1999/11/19 406 411 406 411 77,000
1999/11/18 424 424 405 405 241,000
1999/11/17 418 418 409 414 152,000
1999/11/16 418 419 417 418 117,000
1999/11/15 418 424 418 418 29,000
1999/11/12 427 429 420 420 154,000
1999/11/11 444 444 427 427 184,000
1999/11/10 449 450 435 444 159,000
1999/11/09 438 449 438 449 166,000
1999/11/08 447 447 436 438 134,000
1999/11/05 445 447 431 447 166,000
1999/11/04 440 445 440 445 71,000
1999/11/02 442 442 429 440 249,000
1999/11/01 440 440 433 440 150,000
1999/10/29 432 438 432 438 184,000
1999/10/28 430 432 429 430 135,000
1999/10/27 429 430 429 429 90,000
1999/10/26 434 434 420 429 246,000
1999/10/25 421 436 420 435 202,000
1999/10/22 421 421 420 420 129,000
1999/10/21 416 420 415 416 115,000
1999/10/20 425 425 415 421 133,000
1999/10/19 422 425 413 425 78,000
1999/10/18 407 412 402 412 91,000
1999/10/15 402 404 401 402 229,000
1999/10/14 405 408 401 402 242,000
1999/10/13 408 409 404 408 178,000
1999/10/12 414 415 408 408 100,000
1999/10/08 415 415 400 413 322,000
1999/10/07 409 420 409 420 61,000
1999/10/06 415 415 405 409 159,000
1999/10/05 420 425 411 415 60,000
1999/10/04 443 443 419 420 181,000
1999/10/01 433 435 430 433 270,000
1999/09/30 413 435 408 435 99,000
1999/09/29 412 413 401 409 138,000
1999/09/28 406 410 406 409 14,000
1999/09/27 409 409 403 408 33,000
1999/09/24 410 411 403 409 85,000
1999/09/22 430 430 410 410 101,000
1999/09/21 427 427 410 415 74,000
1999/09/20 438 438 411 417 134,000
1999/09/17 420 430 420 430 71,000
1999/09/16 426 430 416 430 80,000
1999/09/14 403 426 403 426 85,000
1999/09/13 412 412 400 402 131,000
1999/09/10 429 429 410 417 205,000
1999/09/09 419 426 415 426 17,000
1999/09/08 408 419 400 419 112,000
1999/09/07 410 410 406 409 107,000
1999/09/06 409 420 404 415 163,000
1999/09/03 412 412 409 409 123,000
1999/09/02 427 427 417 417 93,000
1999/09/01 417 417 410 417 134,000
1999/08/31 420 420 410 410 42,000
1999/08/30 410 412 410 412 91,000
1999/08/27 414 420 408 408 146,000
1999/08/26 420 424 410 414 169,000
1999/08/25 426 426 421 424 73,000
1999/08/24 455 455 436 438 95,000
1999/08/23 430 449 430 435 116,000
1999/08/20 433 434 421 425 85,000
1999/08/19 428 428 419 428 47,000
1999/08/18 450 450 430 435 74,000
1999/08/17 430 435 420 430 131,000
1999/08/16 421 430 421 430 32,000
1999/08/13 428 428 425 425 30,000
1999/08/12 435 435 435 435 1,000
1999/08/11 435 445 429 440 88,000
1999/08/10 434 440 428 439 90,000
1999/08/09 438 438 430 437 51,000
1999/08/06 440 443 435 441 74,000
1999/08/05 445 452 445 445 75,000
1999/08/04 454 460 445 445 36,000
1999/08/03 465 465 457 460 85,000
1999/08/02 450 452 447 450 22,000
1999/07/30 453 453 448 451 49,000
1999/07/29 453 453 447 447 66,000
1999/07/28 451 453 450 453 50,000
1999/07/27 450 453 450 453 88,000
1999/07/26 445 450 445 450 48,000
1999/07/23 450 451 445 445 49,000
1999/07/22 463 463 452 460 108,000
1999/07/21 460 460 451 458 93,000
1999/07/19 455 457 454 456 27,000
1999/07/16 458 460 454 455 82,000
1999/07/15 454 455 444 447 105,000
1999/07/14 450 458 450 454 50,000
1999/07/13 455 460 446 450 72,000
1999/07/12 450 465 448 455 223,000
1999/07/09 425 430 424 430 44,000
1999/07/08 423 429 421 425 244,000
1999/07/07 430 432 428 428 90,000
1999/07/06 447 447 429 430 181,000
1999/07/05 430 445 430 445 67,000
1999/07/02 460 460 435 440 185,000
1999/07/01 448 450 446 447 26,000
1999/06/30 447 447 446 446 37,000
1999/06/29 455 455 446 446 52,000
1999/06/28 449 454 446 454 57,000
1999/06/25 454 454 450 454 39,000
1999/06/24 452 453 450 450 70,000
1999/06/23 451 455 449 449 64,000
1999/06/22 465 465 445 456 173,000
1999/06/21 460 460 453 455 30,000
1999/06/18 467 467 450 452 112,000
1999/06/17 446 452 445 452 72,000
1999/06/16 457 457 457 457 42,000
1999/06/15 455 460 445 457 43,000
1999/06/14 455 458 445 458 50,000
1999/06/11 456 460 451 460 312,000
1999/06/10 447 458 447 456 129,000
1999/06/09 441 449 441 447 84,000
1999/06/08 437 445 432 445 35,000
1999/06/07 428 438 428 437 198,000
1999/06/04 435 438 433 438 97,000
1999/06/03 432 435 430 435 13,000
1999/06/02 437 437 435 437 114,000
1999/06/01 425 435 420 434 53,000
1999/05/31 424 424 415 415 17,000
1999/05/28 427 427 414 414 65,000
1999/05/27 420 433 415 432 86,000
1999/05/26 419 420 417 418 65,000
1999/05/25 417 417 413 417 103,000
1999/05/24 430 431 415 415 218,000
1999/05/21 426 426 420 420 70,000
1999/05/20 435 435 421 429 64,000
1999/05/19 433 433 420 421 138,000
1999/05/18 435 435 430 434 105,000
1999/05/17 430 432 420 430 90,000
1999/05/14 425 430 420 430 150,000
1999/05/13 420 426 413 426 171,000
1999/05/12 418 420 413 420 127,000
1999/05/11 430 430 418 418 155,000
1999/05/10 435 438 422 426 213,000
1999/05/07 422 433 422 432 161,000
1999/05/06 430 430 421 421 68,000
1999/04/30 425 425 418 418 86,000
1999/04/28 422 430 415 425 128,000
1999/04/27 420 430 420 430 13,000
1999/04/26 420 420 413 420 186,000
1999/04/23 416 420 409 420 399,000
1999/04/22 428 428 413 415 257,000
1999/04/21 420 425 415 415 233,000
1999/04/20 435 435 429 429 42,000
1999/04/19 421 428 420 420 150,000
1999/04/16 429 431 421 421 221,000
1999/04/15 435 435 427 429 179,000
1999/04/14 431 448 425 442 79,000
1999/04/13 432 433 420 421 387,000
1999/04/12 432 435 430 432 224,000
1999/04/09 436 439 430 430 361,000
1999/04/08 437 450 437 441 43,000
1999/04/07 446 451 435 442 122,000
1999/04/06 453 453 443 447 47,000
1999/04/05 450 451 447 448 31,000
1999/04/02 447 455 442 455 79,000
1999/04/01 456 456 438 439 118,000
1999/03/31 450 459 442 456 138,000
1999/03/30 450 460 438 450 103,000
1999/03/29 453 456 445 450 120,000
1999/03/26 459 459 451 452 17,000
1999/03/25 460 462 450 461 159,000
1999/03/24 460 460 450 450 196,000
1999/03/23 460 475 455 455 227,000
1999/03/19 456 460 451 460 95,000
1999/03/18 460 460 442 448 114,000
1999/03/17 463 468 460 465 149,000
1999/03/16 469 469 457 468 177,000
1999/03/15 435 469 435 469 113,000
1999/03/12 440 440 426 435 303,000
1999/03/11 435 435 431 433 97,000
1999/03/10 435 445 435 440 45,000
1999/03/09 441 441 420 437 14,000
1999/03/08 444 448 440 440 39,000
1999/03/05 420 435 420 434 123,000
1999/03/04 424 424 420 420 16,000
1999/03/03 416 420 416 419 25,000
1999/03/02 424 424 415 415 43,000
1999/03/01 419 425 419 419 72,000
1999/02/26 438 438 415 418 71,000
1999/02/25 440 440 435 440 8,000
1999/02/24 435 439 434 435 28,000
1999/02/23 428 434 425 434 34,000
1999/02/22 423 439 414 439 99,000
1999/02/19 423 430 421 422 36,000
1999/02/18 430 430 420 421 75,000
1999/02/17 430 430 425 425 13,000
1999/02/16 420 427 419 423 175,000
1999/02/15 421 429 419 419 73,000
1999/02/12 420 422 419 420 104,000
1999/02/10 420 428 420 422 123,000
1999/02/09 428 428 420 420 86,000
1999/02/08 429 430 427 428 46,000
1999/02/05 430 430 425 430 117,000
1999/02/04 435 440 431 440 115,000
1999/02/03 450 450 438 439 129,000
1999/02/02 455 458 449 455 202,000
1999/02/01 454 454 441 450 53,000
1999/01/29 464 470 461 461 180,000
1999/01/28 460 463 455 459 77,000
1999/01/27 467 467 450 464 64,000
1999/01/26 458 462 450 462 89,000
1999/01/25 469 469 458 465 55,000
1999/01/22 468 474 465 474 72,000
1999/01/21 450 470 450 470 61,000
1999/01/20 449 450 449 450 97,000
1999/01/19 455 455 445 449 28,000
1999/01/18 450 450 445 450 114,000
1999/01/14 455 456 445 450 247,000
1999/01/13 466 469 450 461 251,000
1999/01/12 466 470 462 466 90,000
1999/01/11 471 475 458 471 92,000
1999/01/08 477 477 469 471 101,000
1999/01/07 477 483 475 482 124,000
1999/01/06 469 478 469 477 148,000
1999/01/05 477 482 470 479 145,000
1999/01/04 474 483 470 477 50,000

このページの先頭へ