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 |
---|---|---|---|---|---|
2015/12/30 | 414 | 418 | 412 | 417 | 112,000 |
2015/12/29 | 407 | 416 | 402 | 414 | 139,000 |
2015/12/28 | 398 | 403 | 396 | 402 | 107,000 |
2015/12/25 | 393 | 396 | 389 | 392 | 95,000 |
2015/12/24 | 395 | 398 | 394 | 395 | 108,000 |
2015/12/22 | 395 | 398 | 393 | 395 | 152,000 |
2015/12/21 | 397 | 397 | 390 | 395 | 184,000 |
2015/12/18 | 416 | 417 | 402 | 402 | 322,000 |
2015/12/17 | 410 | 416 | 410 | 412 | 162,000 |
2015/12/16 | 395 | 403 | 395 | 403 | 173,000 |
2015/12/15 | 400 | 402 | 393 | 394 | 188,000 |
2015/12/14 | 402 | 404 | 401 | 401 | 140,000 |
2015/12/11 | 403 | 413 | 403 | 410 | 281,000 |
2015/12/10 | 418 | 418 | 408 | 410 | 225,000 |
2015/12/09 | 417 | 419 | 413 | 418 | 291,000 |
2015/12/08 | 423 | 423 | 419 | 419 | 81,000 |
2015/12/07 | 423 | 430 | 421 | 424 | 209,000 |
2015/12/04 | 425 | 425 | 418 | 423 | 231,000 |
2015/12/03 | 433 | 435 | 428 | 430 | 202,000 |
2015/12/02 | 439 | 439 | 432 | 437 | 294,000 |
2015/12/01 | 440 | 444 | 432 | 437 | 494,000 |
2015/11/30 | 445 | 448 | 433 | 437 | 2,668,000 |
2015/11/27 | 445 | 448 | 439 | 443 | 208,000 |
2015/11/26 | 440 | 445 | 438 | 442 | 290,000 |
2015/11/25 | 441 | 441 | 429 | 438 | 237,000 |
2015/11/24 | 432 | 442 | 432 | 437 | 430,000 |
2015/11/20 | 430 | 432 | 425 | 432 | 276,000 |
2015/11/19 | 425 | 430 | 424 | 430 | 229,000 |
2015/11/18 | 423 | 427 | 418 | 425 | 161,000 |
2015/11/17 | 419 | 427 | 413 | 426 | 381,000 |
2015/11/16 | 415 | 420 | 409 | 417 | 214,000 |
2015/11/13 | 410 | 422 | 409 | 415 | 698,000 |
2015/11/12 | 404 | 411 | 398 | 400 | 182,000 |
2015/11/11 | 397 | 405 | 396 | 405 | 247,000 |
2015/11/10 | 396 | 400 | 396 | 399 | 88,000 |
2015/11/09 | 394 | 400 | 394 | 400 | 115,000 |
2015/11/06 | 386 | 392 | 385 | 392 | 72,000 |
2015/11/05 | 383 | 387 | 382 | 386 | 90,000 |
2015/11/04 | 391 | 392 | 384 | 387 | 126,000 |
2015/11/02 | 394 | 394 | 386 | 388 | 142,000 |
2015/10/30 | 394 | 400 | 391 | 398 | 228,000 |
2015/10/29 | 398 | 398 | 391 | 392 | 332,000 |
2015/10/28 | 393 | 397 | 384 | 397 | 197,000 |
2015/10/27 | 389 | 391 | 386 | 391 | 141,000 |
2015/10/26 | 388 | 391 | 386 | 390 | 151,000 |
2015/10/23 | 387 | 387 | 382 | 386 | 100,000 |
2015/10/22 | 383 | 385 | 382 | 383 | 82,000 |
2015/10/21 | 375 | 383 | 372 | 383 | 226,000 |
2015/10/20 | 379 | 379 | 374 | 375 | 56,000 |
2015/10/19 | 381 | 381 | 373 | 375 | 101,000 |
2015/10/16 | 378 | 381 | 378 | 379 | 142,000 |
2015/10/15 | 372 | 378 | 371 | 377 | 148,000 |
2015/10/14 | 377 | 377 | 370 | 372 | 133,000 |
2015/10/13 | 377 | 379 | 373 | 377 | 104,000 |
2015/10/09 | 375 | 382 | 370 | 382 | 149,000 |
2015/10/08 | 381 | 381 | 376 | 376 | 107,000 |
2015/10/07 | 384 | 385 | 380 | 385 | 59,000 |
2015/10/06 | 385 | 387 | 383 | 384 | 127,000 |
2015/10/05 | 388 | 388 | 382 | 385 | 109,000 |
2015/10/02 | 386 | 389 | 374 | 389 | 249,000 |
2015/10/01 | 386 | 387 | 379 | 386 | 126,000 |
2015/09/30 | 382 | 388 | 380 | 383 | 197,000 |
2015/09/29 | 375 | 380 | 373 | 379 | 170,000 |
2015/09/28 | 377 | 383 | 365 | 379 | 227,000 |
2015/09/25 | 375 | 381 | 372 | 380 | 166,000 |
2015/09/24 | 366 | 377 | 364 | 365 | 161,000 |
2015/09/18 | 383 | 383 | 372 | 374 | 172,000 |
2015/09/17 | 377 | 385 | 372 | 383 | 175,000 |
2015/09/16 | 371 | 378 | 369 | 377 | 168,000 |
2015/09/15 | 365 | 378 | 365 | 370 | 214,000 |
2015/09/14 | 364 | 370 | 358 | 365 | 150,000 |
2015/09/11 | 344 | 365 | 344 | 365 | 349,000 |
2015/09/10 | 349 | 353 | 341 | 349 | 116,000 |
2015/09/09 | 344 | 356 | 344 | 356 | 177,000 |
2015/09/08 | 336 | 343 | 336 | 336 | 96,000 |
2015/09/07 | 325 | 340 | 325 | 338 | 147,000 |
2015/09/04 | 341 | 343 | 327 | 329 | 229,000 |
2015/09/03 | 346 | 350 | 339 | 339 | 101,000 |
2015/09/02 | 349 | 356 | 341 | 345 | 231,000 |
2015/09/01 | 364 | 367 | 353 | 354 | 191,000 |
2015/08/31 | 351 | 364 | 351 | 364 | 171,000 |
2015/08/28 | 340 | 357 | 340 | 356 | 188,000 |
2015/08/27 | 336 | 344 | 333 | 334 | 151,000 |
2015/08/26 | 330 | 344 | 330 | 331 | 196,000 |
2015/08/25 | 315 | 345 | 314 | 335 | 515,000 |
2015/08/24 | 336 | 339 | 318 | 318 | 279,000 |
2015/08/21 | 355 | 355 | 345 | 345 | 222,000 |
2015/08/20 | 366 | 369 | 360 | 360 | 135,000 |
2015/08/19 | 372 | 373 | 369 | 369 | 119,000 |
2015/08/18 | 379 | 379 | 374 | 375 | 90,000 |
2015/08/17 | 380 | 380 | 372 | 377 | 121,000 |
2015/08/14 | 376 | 377 | 374 | 375 | 107,000 |
2015/08/13 | 381 | 382 | 375 | 378 | 114,000 |
2015/08/12 | 385 | 388 | 378 | 383 | 86,000 |
2015/08/11 | 386 | 389 | 386 | 388 | 94,000 |
2015/08/10 | 380 | 392 | 379 | 390 | 131,000 |
2015/08/07 | 384 | 386 | 383 | 386 | 59,000 |
2015/08/06 | 388 | 389 | 384 | 388 | 112,000 |
2015/08/05 | 381 | 387 | 381 | 386 | 73,000 |
2015/08/04 | 385 | 385 | 381 | 385 | 93,000 |
2015/08/03 | 379 | 384 | 378 | 384 | 125,000 |
2015/07/31 | 378 | 381 | 375 | 381 | 130,000 |
2015/07/30 | 376 | 380 | 374 | 376 | 112,000 |
2015/07/29 | 376 | 379 | 373 | 375 | 63,000 |
2015/07/28 | 374 | 376 | 372 | 374 | 104,000 |
2015/07/27 | 381 | 382 | 376 | 377 | 74,000 |
2015/07/24 | 391 | 391 | 382 | 385 | 113,000 |
2015/07/23 | 385 | 392 | 385 | 392 | 42,000 |
2015/07/22 | 388 | 391 | 386 | 386 | 71,000 |
2015/07/21 | 391 | 394 | 387 | 392 | 137,000 |
2015/07/17 | 393 | 394 | 386 | 389 | 120,000 |
2015/07/16 | 390 | 393 | 389 | 393 | 131,000 |
2015/07/15 | 388 | 389 | 386 | 389 | 173,000 |
2015/07/14 | 387 | 388 | 384 | 386 | 151,000 |
2015/07/13 | 381 | 384 | 375 | 382 | 125,000 |
2015/07/10 | 371 | 381 | 371 | 374 | 207,000 |
2015/07/09 | 372 | 373 | 362 | 370 | 251,000 |
2015/07/08 | 388 | 388 | 376 | 377 | 365,000 |
2015/07/07 | 384 | 389 | 382 | 387 | 170,000 |
2015/07/06 | 382 | 383 | 376 | 377 | 186,000 |
2015/07/03 | 387 | 391 | 386 | 387 | 211,000 |
2015/07/02 | 398 | 400 | 392 | 393 | 183,000 |
2015/07/01 | 397 | 400 | 395 | 399 | 124,000 |
2015/06/30 | 393 | 396 | 380 | 396 | 206,000 |
2015/06/29 | 393 | 393 | 383 | 387 | 169,000 |
2015/06/26 | 397 | 400 | 394 | 398 | 133,000 |
2015/06/25 | 403 | 404 | 395 | 397 | 119,000 |
2015/06/24 | 403 | 407 | 398 | 406 | 194,000 |
2015/06/23 | 404 | 409 | 397 | 403 | 345,000 |
2015/06/22 | 387 | 405 | 387 | 405 | 282,000 |
2015/06/19 | 387 | 394 | 384 | 388 | 255,000 |
2015/06/18 | 392 | 392 | 382 | 385 | 153,000 |
2015/06/17 | 387 | 392 | 386 | 391 | 274,000 |
2015/06/16 | 388 | 389 | 386 | 387 | 359,000 |
2015/06/15 | 387 | 389 | 383 | 388 | 111,000 |
2015/06/12 | 390 | 390 | 382 | 386 | 479,000 |
2015/06/11 | 386 | 390 | 382 | 385 | 165,000 |
2015/06/10 | 385 | 387 | 383 | 387 | 294,000 |
2015/06/09 | 384 | 384 | 377 | 379 | 180,000 |
2015/06/08 | 383 | 390 | 381 | 386 | 250,000 |
2015/06/05 | 379 | 381 | 376 | 378 | 140,000 |
2015/06/04 | 379 | 383 | 376 | 377 | 119,000 |
2015/06/03 | 374 | 377 | 372 | 374 | 141,000 |
2015/06/02 | 386 | 386 | 377 | 378 | 277,000 |
2015/06/01 | 382 | 389 | 382 | 389 | 92,000 |
2015/05/29 | 386 | 387 | 382 | 385 | 135,000 |
2015/05/28 | 379 | 387 | 379 | 387 | 164,000 |
2015/05/27 | 382 | 383 | 375 | 376 | 114,000 |
2015/05/26 | 385 | 388 | 381 | 381 | 100,000 |
2015/05/25 | 387 | 387 | 383 | 383 | 61,000 |
2015/05/22 | 385 | 386 | 382 | 384 | 94,000 |
2015/05/21 | 386 | 388 | 384 | 385 | 167,000 |
2015/05/20 | 387 | 389 | 382 | 386 | 155,000 |
2015/05/19 | 385 | 389 | 382 | 389 | 200,000 |
2015/05/18 | 372 | 386 | 371 | 386 | 247,000 |
2015/05/15 | 370 | 376 | 366 | 374 | 187,000 |
2015/05/14 | 376 | 379 | 369 | 369 | 233,000 |
2015/05/13 | 379 | 388 | 373 | 380 | 219,000 |
2015/05/12 | 378 | 383 | 378 | 383 | 139,000 |
2015/05/11 | 379 | 383 | 378 | 383 | 171,000 |
2015/05/08 | 371 | 378 | 367 | 378 | 297,000 |
2015/05/07 | 366 | 372 | 365 | 369 | 199,000 |
2015/05/01 | 364 | 370 | 359 | 365 | 213,000 |
2015/04/30 | 370 | 371 | 363 | 370 | 244,000 |
2015/04/28 | 371 | 374 | 370 | 372 | 150,000 |
2015/04/27 | 373 | 378 | 369 | 373 | 69,000 |
2015/04/24 | 373 | 377 | 371 | 373 | 90,000 |
2015/04/23 | 379 | 385 | 372 | 376 | 195,000 |
2015/04/22 | 376 | 380 | 375 | 380 | 290,000 |
2015/04/21 | 365 | 375 | 365 | 372 | 181,000 |
2015/04/20 | 365 | 373 | 363 | 366 | 213,000 |
2015/04/17 | 366 | 375 | 366 | 369 | 230,000 |
2015/04/16 | 351 | 366 | 351 | 366 | 277,000 |
2015/04/15 | 358 | 358 | 350 | 351 | 118,000 |
2015/04/14 | 353 | 359 | 353 | 358 | 140,000 |
2015/04/13 | 361 | 361 | 352 | 353 | 79,000 |
2015/04/10 | 364 | 364 | 357 | 359 | 133,000 |
2015/04/09 | 368 | 369 | 360 | 360 | 127,000 |
2015/04/08 | 366 | 370 | 364 | 365 | 92,000 |
2015/04/07 | 360 | 364 | 359 | 363 | 107,000 |
2015/04/06 | 363 | 365 | 359 | 360 | 50,000 |
2015/04/03 | 369 | 369 | 360 | 362 | 162,000 |
2015/04/02 | 359 | 373 | 359 | 368 | 286,000 |
2015/04/01 | 363 | 365 | 359 | 363 | 303,000 |
2015/03/31 | 372 | 373 | 365 | 367 | 146,000 |
2015/03/30 | 374 | 375 | 370 | 372 | 156,000 |
2015/03/27 | 377 | 383 | 366 | 366 | 200,000 |
2015/03/26 | 383 | 383 | 374 | 376 | 122,000 |
2015/03/25 | 383 | 383 | 379 | 381 | 126,000 |
2015/03/24 | 383 | 385 | 380 | 383 | 159,000 |
2015/03/23 | 387 | 389 | 381 | 386 | 159,000 |
2015/03/20 | 382 | 393 | 377 | 393 | 248,000 |
2015/03/19 | 384 | 386 | 378 | 380 | 139,000 |
2015/03/18 | 388 | 391 | 383 | 389 | 116,000 |
2015/03/17 | 396 | 398 | 388 | 392 | 139,000 |
2015/03/16 | 388 | 398 | 387 | 393 | 143,000 |
2015/03/13 | 389 | 390 | 385 | 386 | 371,000 |
2015/03/12 | 376 | 384 | 376 | 384 | 156,000 |
2015/03/11 | 372 | 384 | 372 | 379 | 150,000 |
2015/03/10 | 378 | 379 | 371 | 373 | 154,000 |
2015/03/09 | 378 | 380 | 376 | 378 | 152,000 |
2015/03/06 | 378 | 395 | 378 | 386 | 320,000 |
2015/03/05 | 374 | 382 | 374 | 379 | 139,000 |
2015/03/04 | 374 | 374 | 370 | 373 | 144,000 |
2015/03/03 | 374 | 378 | 370 | 373 | 154,000 |
2015/03/02 | 384 | 384 | 375 | 375 | 145,000 |
2015/02/27 | 383 | 384 | 377 | 382 | 172,000 |
2015/02/26 | 384 | 385 | 377 | 383 | 249,000 |
2015/02/25 | 373 | 377 | 372 | 376 | 115,000 |
2015/02/24 | 380 | 383 | 373 | 373 | 276,000 |
2015/02/23 | 387 | 390 | 379 | 382 | 187,000 |
2015/02/20 | 400 | 400 | 384 | 388 | 219,000 |
2015/02/19 | 384 | 395 | 383 | 393 | 342,000 |
2015/02/18 | 384 | 386 | 381 | 386 | 320,000 |
2015/02/17 | 360 | 378 | 359 | 370 | 297,000 |
2015/02/16 | 348 | 360 | 348 | 358 | 193,000 |
2015/02/13 | 353 | 353 | 340 | 348 | 160,000 |
2015/02/12 | 339 | 353 | 339 | 346 | 278,000 |
2015/02/10 | 338 | 338 | 333 | 333 | 54,000 |
2015/02/09 | 335 | 339 | 333 | 336 | 106,000 |
2015/02/06 | 339 | 339 | 336 | 338 | 48,000 |
2015/02/05 | 337 | 339 | 332 | 338 | 84,000 |
2015/02/04 | 330 | 337 | 330 | 336 | 131,000 |
2015/02/03 | 332 | 334 | 326 | 330 | 169,000 |
2015/02/02 | 328 | 333 | 323 | 332 | 181,000 |
2015/01/30 | 325 | 328 | 322 | 328 | 138,000 |
2015/01/29 | 322 | 323 | 320 | 322 | 55,000 |
2015/01/28 | 323 | 324 | 321 | 323 | 73,000 |
2015/01/27 | 314 | 321 | 314 | 321 | 104,000 |
2015/01/26 | 310 | 313 | 310 | 313 | 64,000 |
2015/01/23 | 314 | 315 | 313 | 315 | 62,000 |
2015/01/22 | 315 | 315 | 309 | 312 | 133,000 |
2015/01/21 | 321 | 321 | 313 | 315 | 130,000 |
2015/01/20 | 314 | 321 | 313 | 321 | 148,000 |
2015/01/19 | 316 | 319 | 312 | 314 | 108,000 |
2015/01/16 | 317 | 317 | 312 | 314 | 93,000 |
2015/01/15 | 317 | 321 | 316 | 321 | 67,000 |
2015/01/14 | 323 | 323 | 315 | 315 | 72,000 |
2015/01/13 | 326 | 327 | 315 | 322 | 121,000 |
2015/01/09 | 323 | 326 | 323 | 325 | 78,000 |
2015/01/08 | 320 | 326 | 320 | 323 | 107,000 |
2015/01/07 | 317 | 320 | 314 | 319 | 143,000 |
2015/01/06 | 330 | 330 | 323 | 323 | 196,000 |
2015/01/05 | 336 | 336 | 331 | 336 | 113,000 |