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
2004/12/30 441 448 441 447 59,000
2004/12/29 444 446 435 440 159,000
2004/12/28 441 445 441 442 140,000
2004/12/27 444 445 433 443 134,000
2004/12/24 441 447 439 444 156,000
2004/12/22 439 442 439 442 135,000
2004/12/21 436 440 436 438 136,000
2004/12/20 434 437 430 433 192,000
2004/12/17 434 436 433 434 199,000
2004/12/16 428 434 428 433 122,000
2004/12/15 428 428 427 427 86,000
2004/12/14 430 430 426 427 175,000
2004/12/13 420 428 420 426 258,000
2004/12/10 415 417 414 416 266,000
2004/12/09 416 421 413 414 196,000
2004/12/08 413 417 413 414 70,000
2004/12/07 415 420 411 411 112,000
2004/12/06 413 418 412 413 130,000
2004/12/03 414 416 413 413 180,000
2004/12/02 408 412 408 412 182,000
2004/12/01 405 409 404 405 183,000
2004/11/30 405 408 404 404 103,000
2004/11/29 401 407 401 405 131,000
2004/11/26 401 404 399 399 62,000
2004/11/25 399 403 398 401 90,000
2004/11/24 399 401 398 398 159,000
2004/11/22 403 403 395 397 229,000
2004/11/19 405 406 403 403 132,000
2004/11/18 408 409 406 406 96,000
2004/11/17 408 408 406 406 80,000
2004/11/16 410 410 406 407 208,000
2004/11/15 405 409 404 409 204,000
2004/11/12 402 405 402 405 110,000
2004/11/11 408 408 403 403 88,000
2004/11/10 410 410 406 407 73,000
2004/11/09 412 412 408 409 118,000
2004/11/08 416 416 410 410 70,000
2004/11/05 403 411 402 411 224,000
2004/11/04 406 406 400 401 166,000
2004/11/02 401 403 400 402 239,000
2004/11/01 404 404 398 402 186,000
2004/10/29 403 404 401 403 222,000
2004/10/28 418 418 403 403 272,000
2004/10/27 416 416 408 413 205,000
2004/10/26 421 421 415 417 207,000
2004/10/25 422 426 418 419 182,000
2004/10/22 428 431 427 427 95,000
2004/10/21 432 432 426 427 82,000
2004/10/20 440 440 430 430 65,000
2004/10/19 436 443 425 439 110,000
2004/10/18 439 439 431 431 96,000
2004/10/15 443 443 437 437 66,000
2004/10/14 442 445 440 440 40,000
2004/10/13 445 448 445 445 31,000
2004/10/12 451 451 446 446 41,000
2004/10/08 454 454 450 452 35,000
2004/10/07 457 458 452 454 50,000
2004/10/06 454 458 454 457 47,000
2004/10/05 452 458 452 458 75,000
2004/10/04 452 455 450 454 92,000
2004/10/01 445 450 445 448 71,000
2004/09/30 444 447 443 443 29,000
2004/09/29 446 446 441 445 42,000
2004/09/28 442 448 435 445 88,000
2004/09/27 440 443 436 443 18,000
2004/09/24 447 448 436 441 103,000
2004/09/22 446 451 446 450 101,000
2004/09/21 445 445 442 442 32,000
2004/09/17 447 447 443 444 38,000
2004/09/16 444 448 443 443 27,000
2004/09/15 448 450 446 446 72,000
2004/09/14 443 448 443 448 38,000
2004/09/13 446 449 440 447 56,000
2004/09/10 450 450 443 445 260,000
2004/09/09 450 453 446 447 112,000
2004/09/08 467 467 459 464 209,000
2004/09/07 452 453 448 452 75,000
2004/09/06 445 453 442 453 140,000
2004/09/03 443 445 442 442 85,000
2004/09/02 446 446 436 442 139,000
2004/09/01 443 446 443 446 51,000
2004/08/31 444 444 438 439 34,000
2004/08/30 440 445 440 445 23,000
2004/08/27 445 445 440 444 21,000
2004/08/26 440 445 439 444 84,000
2004/08/25 434 440 433 439 34,000
2004/08/24 439 439 435 435 71,000
2004/08/23 435 439 435 438 20,000
2004/08/20 435 439 433 439 64,000
2004/08/19 439 440 437 437 98,000
2004/08/18 436 438 433 438 62,000
2004/08/17 433 434 431 433 47,000
2004/08/16 429 432 423 429 40,000
2004/08/13 437 437 427 429 64,000
2004/08/12 441 441 435 436 33,000
2004/08/11 440 441 433 441 35,000
2004/08/10 436 437 434 435 23,000
2004/08/09 441 441 435 441 24,000
2004/08/06 442 442 438 440 49,000
2004/08/05 441 446 441 443 44,000
2004/08/04 443 447 435 446 88,000
2004/08/03 440 448 440 448 190,000
2004/08/02 436 440 432 440 56,000
2004/07/30 433 440 430 440 59,000
2004/07/29 425 429 424 429 27,000
2004/07/28 433 433 423 427 98,000
2004/07/27 428 430 425 427 37,000
2004/07/26 428 430 427 428 34,000
2004/07/23 433 436 431 433 35,000
2004/07/22 436 437 433 433 57,000
2004/07/21 431 441 430 441 104,000
2004/07/20 430 432 430 430 37,000
2004/07/16 430 432 427 431 58,000
2004/07/15 431 432 430 430 91,000
2004/07/14 435 438 428 430 103,000
2004/07/13 430 434 428 428 34,000
2004/07/12 430 430 425 429 22,000
2004/07/09 420 426 420 423 73,000
2004/07/08 421 423 420 420 64,000
2004/07/07 420 426 408 420 131,000
2004/07/06 426 428 420 420 54,000
2004/07/05 428 431 424 426 58,000
2004/07/02 440 440 436 436 75,000
2004/07/01 440 443 438 439 57,000
2004/06/30 435 439 434 438 45,000
2004/06/29 443 443 434 441 60,000
2004/06/28 442 443 436 443 58,000
2004/06/25 441 441 433 438 31,000
2004/06/24 437 443 435 438 67,000
2004/06/23 440 440 430 432 58,000
2004/06/22 441 441 432 434 99,000
2004/06/21 437 450 437 440 112,000
2004/06/18 430 435 427 429 93,000
2004/06/17 435 436 435 435 38,000
2004/06/16 430 439 430 435 75,000
2004/06/15 431 432 425 425 71,000
2004/06/14 437 440 432 435 78,000
2004/06/11 434 442 434 437 380,000
2004/06/10 437 443 434 434 109,000
2004/06/09 436 436 428 433 33,000
2004/06/08 437 437 432 434 38,000
2004/06/07 426 434 426 433 71,000
2004/06/04 417 423 415 423 105,000
2004/06/03 425 425 417 417 81,000
2004/06/02 437 437 424 424 93,000
2004/06/01 433 438 431 438 79,000
2004/05/31 430 431 428 430 43,000
2004/05/28 425 435 425 435 83,000
2004/05/27 427 430 424 424 102,000
2004/05/26 433 434 422 432 75,000
2004/05/25 430 437 424 428 79,000
2004/05/24 427 435 427 430 90,000
2004/05/21 426 428 423 426 63,000
2004/05/20 425 427 420 425 76,000
2004/05/19 428 428 423 423 81,000
2004/05/18 421 426 421 424 58,000
2004/05/17 415 423 415 417 97,000
2004/05/14 416 422 415 415 134,000
2004/05/13 423 423 417 417 80,000
2004/05/12 419 424 418 419 89,000
2004/05/11 413 420 413 414 126,000
2004/05/10 422 424 410 410 160,000
2004/05/07 432 432 423 425 103,000
2004/05/06 442 444 434 434 79,000
2004/04/30 451 451 434 439 109,000
2004/04/28 455 463 450 456 66,000
2004/04/27 461 461 448 449 45,000
2004/04/26 467 467 456 456 33,000
2004/04/23 463 471 456 466 110,000
2004/04/22 468 468 461 463 107,000
2004/04/21 460 465 460 463 72,000
2004/04/20 450 460 450 459 95,000
2004/04/19 466 466 436 449 138,000
2004/04/16 460 470 458 465 121,000
2004/04/15 470 472 450 458 122,000
2004/04/14 464 470 462 470 95,000
2004/04/13 479 479 461 464 132,000
2004/04/12 434 457 434 454 106,000
2004/04/09 446 446 439 439 34,000
2004/04/08 448 449 441 441 36,000
2004/04/07 451 451 447 449 44,000
2004/04/06 443 450 443 450 35,000
2004/04/05 442 451 441 443 53,000
2004/04/02 455 456 445 445 89,000
2004/04/01 457 459 450 450 105,000
2004/03/31 440 465 439 447 332,000
2004/03/30 443 445 437 445 54,000
2004/03/29 441 443 435 443 53,000
2004/03/26 443 443 435 440 61,000
2004/03/25 443 446 436 442 59,000
2004/03/24 440 444 436 442 66,000
2004/03/23 443 443 435 436 83,000
2004/03/22 445 445 435 443 50,000
2004/03/19 446 448 442 442 47,000
2004/03/18 447 449 439 448 112,000
2004/03/17 431 443 431 443 105,000
2004/03/16 431 433 430 431 32,000
2004/03/15 427 434 427 430 97,000
2004/03/12 420 429 420 427 275,000
2004/03/11 427 430 425 430 34,000
2004/03/10 439 440 431 432 67,000
2004/03/09 439 442 439 440 53,000
2004/03/08 444 445 440 440 42,000
2004/03/05 445 445 441 443 85,000
2004/03/04 442 445 438 443 63,000
2004/03/03 447 448 442 442 65,000
2004/03/02 445 450 443 447 212,000
2004/03/01 431 450 431 450 158,000
2004/02/27 422 435 422 433 115,000
2004/02/26 420 424 417 424 31,000
2004/02/25 415 420 415 415 30,000
2004/02/24 424 424 415 416 69,000
2004/02/23 418 422 417 421 59,000
2004/02/20 425 425 418 419 43,000
2004/02/19 425 430 425 425 42,000
2004/02/18 424 426 424 425 47,000
2004/02/17 422 426 421 424 34,000
2004/02/16 418 421 418 420 18,000
2004/02/13 424 424 419 419 16,000
2004/02/12 422 426 419 419 35,000
2004/02/10 423 425 422 422 21,000
2004/02/09 423 425 422 422 84,000
2004/02/06 424 427 422 422 49,000
2004/02/05 410 425 410 425 41,000
2004/02/04 422 422 413 414 41,000
2004/02/03 425 427 401 427 129,000
2004/02/02 423 432 422 430 59,000
2004/01/30 422 424 418 422 90,000
2004/01/29 421 423 419 419 123,000
2004/01/28 422 425 422 422 62,000
2004/01/27 426 427 422 422 84,000
2004/01/26 425 428 423 425 34,000
2004/01/23 429 431 424 425 43,000
2004/01/22 432 433 425 427 88,000
2004/01/21 432 435 432 432 69,000
2004/01/20 432 438 429 432 86,000
2004/01/19 430 430 428 428 36,000
2004/01/16 424 429 424 426 46,000
2004/01/15 427 429 422 422 57,000
2004/01/14 426 430 426 427 36,000
2004/01/13 434 434 424 425 62,000
2004/01/09 431 435 421 434 26,000
2004/01/08 440 440 431 433 20,000
2004/01/07 438 441 435 440 27,000
2004/01/06 449 451 438 438 72,000
2004/01/05 440 447 440 447 23,000

このページの先頭へ