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
2002/12/30 409 410 407 410 30,000
2002/12/27 399 412 399 412 55,000
2002/12/26 401 405 395 402 48,000
2002/12/25 405 406 400 405 219,000
2002/12/24 389 400 389 400 105,000
2002/12/20 392 400 391 399 135,000
2002/12/19 390 401 390 401 238,000
2002/12/18 404 404 395 395 186,000
2002/12/17 400 403 399 403 85,000
2002/12/16 401 403 400 400 76,000
2002/12/13 405 407 401 402 293,000
2002/12/12 410 410 406 406 68,000
2002/12/11 409 410 409 410 157,000
2002/12/10 408 410 406 409 88,000
2002/12/09 412 412 406 406 110,000
2002/12/06 411 413 410 413 66,000
2002/12/05 408 413 408 412 60,000
2002/12/04 411 414 409 410 57,000
2002/12/03 420 420 410 415 110,000
2002/12/02 413 420 405 420 197,000
2002/11/29 410 415 410 412 159,000
2002/11/28 414 414 410 410 91,000
2002/11/27 410 414 407 414 92,000
2002/11/26 415 415 408 409 42,000
2002/11/25 414 415 413 415 112,000
2002/11/22 415 415 413 415 86,000
2002/11/21 410 414 406 414 118,000
2002/11/20 400 410 400 410 73,000
2002/11/19 410 410 400 401 65,000
2002/11/18 410 410 406 409 63,000
2002/11/15 407 410 404 410 90,000
2002/11/14 410 410 406 408 38,000
2002/11/13 408 409 406 409 67,000
2002/11/12 406 409 404 408 85,000
2002/11/11 411 412 403 404 64,000
2002/11/08 416 416 413 415 36,000
2002/11/07 416 416 410 416 55,000
2002/11/06 414 416 410 415 83,000
2002/11/05 415 415 410 415 109,000
2002/11/01 415 415 412 415 33,000
2002/10/31 415 415 413 415 43,000
2002/10/30 413 420 413 415 94,000
2002/10/29 415 416 411 411 145,000
2002/10/28 411 417 411 417 26,000
2002/10/25 411 415 411 415 65,000
2002/10/24 415 416 411 413 46,000
2002/10/23 411 417 409 417 65,000
2002/10/22 416 416 411 411 109,000
2002/10/21 417 418 413 413 104,000
2002/10/18 414 415 412 415 78,000
2002/10/17 414 418 414 415 95,000
2002/10/16 409 412 409 411 93,000
2002/10/15 410 410 407 409 114,000
2002/10/11 407 407 402 402 72,000
2002/10/10 404 408 402 405 84,000
2002/10/09 408 408 403 404 43,000
2002/10/08 400 405 400 405 81,000
2002/10/07 410 410 398 399 48,000
2002/10/04 407 412 402 412 65,000
2002/10/03 411 411 400 407 78,000
2002/10/02 413 413 409 411 118,000
2002/10/01 407 412 407 410 81,000
2002/09/30 414 414 401 406 40,000
2002/09/27 410 414 408 414 123,000
2002/09/26 409 410 406 407 132,000
2002/09/25 409 409 397 405 89,000
2002/09/24 395 410 395 410 121,000
2002/09/20 398 403 398 402 178,000
2002/09/19 397 397 394 397 122,000
2002/09/18 400 400 393 397 96,000
2002/09/17 388 400 388 400 178,000
2002/09/13 391 391 381 385 305,000
2002/09/12 388 391 385 391 93,000
2002/09/11 385 391 384 389 125,000
2002/09/10 382 386 378 384 99,000
2002/09/09 370 379 370 378 70,000
2002/09/06 359 369 355 362 37,000
2002/09/05 355 363 352 359 101,000
2002/09/04 360 360 352 355 81,000
2002/09/03 370 370 360 360 124,000
2002/09/02 367 370 365 370 69,000
2002/08/30 370 374 361 374 93,000
2002/08/29 370 371 361 361 93,000
2002/08/28 377 378 366 366 65,000
2002/08/27 385 385 377 377 70,000
2002/08/26 383 390 383 386 71,000
2002/08/23 382 387 373 373 85,000
2002/08/22 388 390 381 383 109,000
2002/08/21 381 389 381 383 66,000
2002/08/20 385 390 378 382 97,000
2002/08/19 383 386 375 383 115,000
2002/08/16 380 387 380 383 92,000
2002/08/15 376 380 376 379 70,000
2002/08/14 366 373 366 372 35,000
2002/08/13 355 369 355 367 42,000
2002/08/12 375 375 366 366 47,000
2002/08/09 369 377 367 377 112,000
2002/08/08 356 361 356 360 32,000
2002/08/07 352 356 352 355 35,000
2002/08/06 360 360 350 351 35,000
2002/08/05 354 359 354 359 21,000
2002/08/02 360 367 359 359 120,000
2002/08/01 352 360 350 360 92,000
2002/07/31 348 354 348 349 25,000
2002/07/30 342 355 342 355 115,000
2002/07/29 344 349 340 340 110,000
2002/07/26 355 356 345 345 90,000
2002/07/25 359 359 352 352 65,000
2002/07/24 360 362 350 350 63,000
2002/07/23 364 364 355 359 158,000
2002/07/22 355 360 355 360 101,000
2002/07/19 355 358 355 355 51,000
2002/07/18 357 361 357 358 121,000
2002/07/17 356 360 356 357 74,000
2002/07/16 367 367 356 356 183,000
2002/07/15 370 376 362 362 185,000
2002/07/12 373 376 370 370 53,000
2002/07/11 378 380 374 377 95,000
2002/07/10 390 394 382 383 80,000
2002/07/09 373 389 373 389 64,000
2002/07/08 397 397 375 375 53,000
2002/07/05 393 394 383 386 24,000
2002/07/04 385 395 385 394 35,000
2002/07/03 384 395 384 394 72,000
2002/07/02 380 388 378 388 110,000
2002/07/01 376 380 375 380 49,000
2002/06/28 380 380 373 375 48,000
2002/06/27 376 379 370 370 24,000
2002/06/26 380 381 375 376 81,000
2002/06/25 378 389 378 380 42,000
2002/06/24 370 380 370 375 83,000
2002/06/21 372 373 366 370 76,000
2002/06/20 379 380 368 374 98,000
2002/06/19 382 386 376 376 96,000
2002/06/18 382 384 381 381 86,000
2002/06/17 386 387 380 381 92,000
2002/06/14 400 400 390 391 417,000
2002/06/13 405 405 399 399 58,000
2002/06/12 410 411 402 405 154,000
2002/06/11 394 410 394 410 97,000
2002/06/10 389 392 389 392 67,000
2002/06/07 387 394 384 384 52,000
2002/06/06 395 398 380 380 100,000
2002/06/05 401 407 394 394 55,000
2002/06/04 416 416 401 401 103,000
2002/06/03 419 419 414 417 34,000
2002/05/31 415 416 411 411 40,000
2002/05/30 410 417 410 413 29,000
2002/05/29 416 416 410 410 20,000
2002/05/28 413 416 413 416 56,000
2002/05/27 409 414 409 413 71,000
2002/05/24 405 407 404 407 47,000
2002/05/23 405 410 404 404 81,000
2002/05/22 397 405 397 403 188,000
2002/05/21 394 395 391 394 34,000
2002/05/20 395 395 390 390 57,000
2002/05/17 390 394 390 390 74,000
2002/05/16 385 388 385 388 74,000
2002/05/15 393 393 381 381 102,000
2002/05/14 393 394 387 394 46,000
2002/05/13 396 400 385 385 72,000
2002/05/10 398 400 397 397 42,000
2002/05/09 397 402 397 400 37,000
2002/05/08 399 400 396 398 41,000
2002/05/07 403 403 394 397 101,000
2002/05/02 408 408 405 405 66,000
2002/05/01 408 410 407 407 34,000
2002/04/30 409 409 406 406 43,000
2002/04/26 417 417 405 406 70,000
2002/04/25 415 419 415 419 42,000
2002/04/24 419 423 415 415 41,000
2002/04/23 425 425 421 425 85,000
2002/04/22 424 425 419 425 52,000
2002/04/19 418 424 418 424 69,000
2002/04/18 425 425 418 421 64,000
2002/04/17 426 426 420 426 77,000
2002/04/16 419 426 419 426 66,000
2002/04/15 417 418 415 418 56,000
2002/04/12 416 420 416 420 37,000
2002/04/11 424 424 416 416 50,000
2002/04/10 428 429 419 429 48,000
2002/04/09 438 438 418 419 64,000
2002/04/08 434 438 430 438 48,000
2002/04/05 428 435 427 435 70,000
2002/04/04 418 430 416 428 58,000
2002/04/03 416 424 416 423 22,000
2002/04/02 425 426 416 416 104,000
2002/04/01 433 433 420 422 62,000
2002/03/29 431 440 423 423 49,000
2002/03/28 430 437 426 429 67,000
2002/03/27 414 430 414 430 46,000
2002/03/26 415 421 415 419 33,000
2002/03/25 425 425 414 420 88,000
2002/03/22 421 424 415 415 85,000
2002/03/20 440 440 421 422 91,000
2002/03/19 437 440 431 440 91,000
2002/03/18 439 439 431 434 86,000
2002/03/15 431 438 431 437 105,000
2002/03/14 429 434 429 429 88,000
2002/03/13 423 433 423 429 103,000
2002/03/12 425 425 421 424 62,000
2002/03/11 422 426 418 425 114,000
2002/03/08 431 438 421 421 398,000
2002/03/07 438 440 431 436 101,000
2002/03/06 440 443 438 443 81,000
2002/03/05 442 443 439 440 101,000
2002/03/04 440 445 439 443 181,000
2002/03/01 439 440 434 440 118,000
2002/02/28 438 440 437 439 114,000
2002/02/27 429 439 429 439 162,000
2002/02/26 425 429 425 429 40,000
2002/02/25 429 430 415 415 85,000
2002/02/22 429 430 424 428 98,000
2002/02/21 424 430 422 430 78,000
2002/02/20 426 429 421 421 90,000
2002/02/19 428 429 421 429 66,000
2002/02/18 426 429 422 429 93,000
2002/02/15 428 432 421 424 106,000
2002/02/14 427 434 424 428 73,000
2002/02/13 424 436 424 427 116,000
2002/02/12 415 424 412 424 99,000
2002/02/08 417 420 415 419 129,000
2002/02/07 411 420 411 417 45,000
2002/02/06 417 420 412 420 27,000
2002/02/05 423 423 416 417 47,000
2002/02/04 424 425 420 425 84,000
2002/02/01 421 425 419 425 68,000
2002/01/31 417 425 417 421 56,000
2002/01/30 427 427 415 415 30,000
2002/01/29 425 426 425 426 15,000
2002/01/28 422 424 420 424 13,000
2002/01/25 425 426 419 422 32,000
2002/01/24 418 428 418 428 25,000
2002/01/23 418 429 418 418 52,000
2002/01/22 434 434 428 428 127,000
2002/01/21 428 435 425 435 85,000
2002/01/18 419 428 411 428 140,000
2002/01/17 418 424 417 424 73,000
2002/01/16 412 422 412 417 41,000
2002/01/15 411 419 411 412 43,000
2002/01/11 421 421 411 411 106,000
2002/01/10 412 412 411 411 39,000
2002/01/09 420 420 412 412 50,000
2002/01/08 435 436 422 424 57,000
2002/01/07 437 438 435 437 119,000
2002/01/04 437 438 434 438 22,000

このページの先頭へ