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
2000/12/29 402 418 402 413 13,000
2000/12/28 418 418 401 401 36,000
2000/12/27 416 417 416 417 21,000
2000/12/26 414 416 414 416 34,000
2000/12/25 408 414 408 414 19,000
2000/12/22 419 419 405 408 102,000
2000/12/21 395 404 393 404 55,000
2000/12/20 395 400 393 393 109,000
2000/12/19 390 390 373 375 227,000
2000/12/18 400 401 388 390 210,000
2000/12/15 411 412 400 400 235,000
2000/12/14 416 416 410 410 132,000
2000/12/13 429 429 420 420 39,000
2000/12/12 436 436 432 434 29,000
2000/12/11 435 436 433 433 41,000
2000/12/08 435 436 430 435 262,000
2000/12/07 414 435 414 435 51,000
2000/12/06 412 420 412 413 32,000
2000/12/05 420 421 409 409 39,000
2000/12/04 439 439 420 420 84,000
2000/12/01 428 437 428 429 90,000
2000/11/30 418 427 418 427 29,000
2000/11/29 414 418 413 418 18,000
2000/11/28 429 429 413 413 39,000
2000/11/27 428 430 426 429 27,000
2000/11/24 432 435 427 428 42,000
2000/11/22 430 435 430 431 74,000
2000/11/21 430 430 416 430 61,000
2000/11/20 429 430 410 417 40,000
2000/11/17 427 427 410 414 75,000
2000/11/16 409 417 409 417 24,000
2000/11/15 427 427 407 407 29,000
2000/11/14 415 428 414 427 17,000
2000/11/13 408 414 401 414 18,000
2000/11/10 420 420 406 408 114,000
2000/11/09 433 433 421 421 10,000
2000/11/08 440 440 435 435 17,000
2000/11/07 442 447 442 443 14,000
2000/11/06 439 447 439 447 46,000
2000/11/02 444 444 440 443 79,000
2000/11/01 444 447 439 447 37,000
2000/10/31 425 434 425 434 41,000
2000/10/30 437 437 424 425 9,000
2000/10/27 444 445 437 437 9,000
2000/10/26 420 447 420 447 46,000
2000/10/25 435 435 414 425 19,000
2000/10/24 450 450 440 443 71,000
2000/10/23 425 437 421 437 24,000
2000/10/20 440 440 424 424 50,000
2000/10/19 424 426 424 425 21,000
2000/10/18 440 440 424 424 59,000
2000/10/17 426 428 425 426 61,000
2000/10/16 430 430 426 426 67,000
2000/10/13 437 437 429 429 46,000
2000/10/12 451 455 441 442 22,000
2000/10/11 435 435 430 430 18,000
2000/10/10 451 452 433 435 28,000
2000/10/06 455 459 455 456 20,000
2000/10/05 455 456 455 455 14,000
2000/10/04 456 459 456 459 16,000
2000/10/03 460 460 458 460 74,000
2000/10/02 459 459 454 458 36,000
2000/09/29 450 460 450 460 87,000
2000/09/28 436 441 426 441 36,000
2000/09/27 449 449 432 436 19,000
2000/09/26 441 455 441 450 24,000
2000/09/25 440 460 440 448 64,000
2000/09/22 460 460 445 450 90,000
2000/09/21 440 458 440 455 97,000
2000/09/20 457 460 443 460 141,000
2000/09/19 445 455 440 455 222,000
2000/09/18 420 440 420 440 75,000
2000/09/14 410 420 410 420 38,000
2000/09/13 415 415 401 410 64,000
2000/09/12 410 415 409 415 65,000
2000/09/11 419 420 409 410 34,000
2000/09/08 419 419 414 419 59,000
2000/09/07 434 434 409 420 44,000
2000/09/06 442 442 425 434 21,000
2000/09/05 442 442 432 442 18,000
2000/09/04 445 445 440 443 71,000
2000/09/01 448 448 434 440 55,000
2000/08/31 438 447 428 443 38,000
2000/08/30 443 443 438 438 37,000
2000/08/29 448 448 442 443 32,000
2000/08/28 448 452 445 448 43,000
2000/08/25 450 455 450 455 88,000
2000/08/24 442 455 442 442 74,000
2000/08/23 444 445 439 441 51,000
2000/08/22 454 454 443 443 114,000
2000/08/21 450 451 435 440 43,000
2000/08/18 451 457 449 457 118,000
2000/08/17 438 440 438 440 45,000
2000/08/16 438 439 438 438 69,000
2000/08/15 429 438 429 438 21,000
2000/08/14 439 439 429 429 24,000
2000/08/11 430 434 421 432 43,000
2000/08/10 428 433 418 430 45,000
2000/08/09 439 439 418 418 46,000
2000/08/08 439 439 430 439 44,000
2000/08/07 435 439 435 439 55,000
2000/08/04 434 436 430 435 70,000
2000/08/03 434 435 430 434 47,000
2000/08/02 435 435 426 434 93,000
2000/08/01 425 430 425 430 111,000
2000/07/31 424 425 424 424 43,000
2000/07/28 424 425 422 424 52,000
2000/07/27 415 425 415 424 74,000
2000/07/26 425 425 415 415 34,000
2000/07/25 425 425 420 425 23,000
2000/07/24 436 436 415 427 87,000
2000/07/21 425 425 416 416 62,000
2000/07/19 415 420 415 420 61,000
2000/07/18 420 420 415 415 110,000
2000/07/17 419 420 419 419 60,000
2000/07/14 415 420 414 419 37,000
2000/07/13 420 420 413 414 48,000
2000/07/12 413 420 409 420 172,000
2000/07/11 415 415 411 413 53,000
2000/07/10 411 415 411 415 26,000
2000/07/07 410 411 408 411 47,000
2000/07/06 405 410 405 410 64,000
2000/07/05 410 410 400 405 54,000
2000/07/04 420 420 410 410 92,000
2000/07/03 415 415 414 415 48,000
2000/06/30 415 415 410 415 64,000
2000/06/29 410 411 406 411 46,000
2000/06/28 409 410 409 410 97,000
2000/06/27 405 409 405 409 55,000
2000/06/26 400 406 390 405 125,000
2000/06/23 390 394 380 380 22,000
2000/06/22 405 405 396 396 88,000
2000/06/21 392 400 389 390 52,000
2000/06/20 405 410 383 392 112,000
2000/06/19 413 413 399 400 153,000
2000/06/16 410 414 410 413 127,000
2000/06/15 406 410 405 406 67,000
2000/06/14 396 404 396 398 148,000
2000/06/13 396 400 396 396 69,000
2000/06/12 392 397 392 396 28,000
2000/06/09 389 393 389 392 176,000
2000/06/08 389 390 388 389 20,000
2000/06/07 380 389 380 389 61,000
2000/06/06 383 387 380 380 72,000
2000/06/05 377 388 377 383 37,000
2000/06/02 385 388 376 376 135,000
2000/06/01 375 385 370 385 86,000
2000/05/31 362 370 362 365 57,000
2000/05/30 365 370 356 356 46,000
2000/05/29 356 369 356 369 32,000
2000/05/26 363 370 355 355 50,000
2000/05/25 362 370 362 363 55,000
2000/05/24 367 370 362 362 65,000
2000/05/23 365 369 359 369 155,000
2000/05/22 362 362 350 350 85,000
2000/05/19 355 360 352 356 53,000
2000/05/18 371 371 355 355 116,000
2000/05/17 365 366 365 366 60,000
2000/05/16 365 367 365 365 71,000
2000/05/15 369 370 360 365 90,000
2000/05/12 355 379 355 379 124,000
2000/05/11 354 359 350 354 87,000
2000/05/10 365 365 352 358 105,000
2000/05/09 369 370 359 365 68,000
2000/05/08 371 374 360 374 57,000
2000/05/02 390 390 372 372 173,000
2000/05/01 346 377 344 377 130,000
2000/04/28 353 353 346 346 177,000
2000/04/27 360 360 353 354 94,000
2000/04/26 365 365 355 360 103,000
2000/04/25 365 375 365 365 104,000
2000/04/24 394 394 360 361 110,000
2000/04/21 370 370 360 365 55,000
2000/04/20 360 395 356 365 185,000
2000/04/19 369 370 357 360 141,000
2000/04/18 388 388 350 365 226,000
2000/04/17 365 378 360 378 81,000
2000/04/14 370 370 360 365 120,000
2000/04/13 381 381 370 378 144,000
2000/04/12 385 390 385 386 150,000
2000/04/11 395 396 385 387 136,000
2000/04/10 399 401 399 399 27,000
2000/04/07 399 400 398 398 61,000
2000/04/06 398 404 398 398 55,000
2000/04/05 401 405 398 398 39,000
2000/04/04 409 409 400 401 87,000
2000/04/03 398 405 398 405 71,000
2000/03/31 409 409 399 405 124,000
2000/03/30 400 403 400 402 58,000
2000/03/29 401 409 398 398 136,000
2000/03/28 410 410 403 403 31,000
2000/03/27 409 409 403 409 68,000
2000/03/24 411 411 400 403 143,000
2000/03/23 420 421 396 416 412,000
2000/03/22 437 437 420 425 170,000
2000/03/21 440 440 430 430 284,000
2000/03/17 434 440 424 426 244,000
2000/03/16 433 434 419 434 403,000
2000/03/15 422 432 422 432 80,000
2000/03/14 430 431 420 421 210,000
2000/03/13 430 430 427 430 107,000
2000/03/10 418 427 418 427 301,000
2000/03/09 429 429 427 428 55,000
2000/03/08 425 429 425 429 101,000
2000/03/07 431 431 427 430 84,000
2000/03/06 426 432 426 432 84,000
2000/03/03 432 432 425 425 96,000
2000/03/02 432 433 430 432 193,000
2000/03/01 429 430 424 430 72,000
2000/02/29 428 430 424 429 66,000
2000/02/28 427 429 420 428 30,000
2000/02/25 420 427 420 427 29,000
2000/02/24 420 426 420 420 48,000
2000/02/23 420 434 420 428 186,000
2000/02/22 430 430 425 425 168,000
2000/02/21 427 427 422 422 77,000
2000/02/18 428 430 423 428 155,000
2000/02/17 410 410 408 408 60,000
2000/02/16 400 410 400 408 65,000
2000/02/15 401 403 400 400 149,000
2000/02/14 410 410 400 401 147,000
2000/02/10 405 407 405 407 21,000
2000/02/09 403 409 402 405 81,000
2000/02/08 405 405 403 403 267,000
2000/02/07 430 430 402 403 67,000
2000/02/04 430 434 430 431 41,000
2000/02/03 430 431 425 430 76,000
2000/02/02 434 435 430 434 310,000
2000/02/01 434 434 428 430 61,000
2000/01/31 426 429 426 426 45,000
2000/01/28 429 429 425 425 41,000
2000/01/27 428 430 425 425 36,000
2000/01/26 430 430 426 430 54,000
2000/01/25 425 430 425 430 87,000
2000/01/24 429 429 425 425 142,000
2000/01/21 420 425 416 423 54,000
2000/01/20 430 430 424 425 64,000
2000/01/19 415 417 413 416 197,000
2000/01/18 420 420 415 415 106,000
2000/01/17 414 414 405 410 144,000
2000/01/14 419 419 410 415 68,000
2000/01/13 419 420 414 414 65,000
2000/01/12 422 422 419 419 65,000
2000/01/11 419 427 419 427 62,000
2000/01/07 415 419 413 419 44,000
2000/01/06 412 416 412 416 48,000
2000/01/05 415 418 410 415 105,000
2000/01/04 416 416 405 405 45,000

このページの先頭へ