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 |
---|---|---|---|---|---|
2016/12/30 | 379 | 379 | 373 | 378 | 135,000 |
2016/12/29 | 379 | 381 | 376 | 378 | 159,000 |
2016/12/28 | 379 | 382 | 376 | 382 | 138,000 |
2016/12/27 | 376 | 382 | 375 | 379 | 87,000 |
2016/12/26 | 382 | 382 | 375 | 376 | 138,000 |
2016/12/22 | 382 | 384 | 378 | 382 | 197,000 |
2016/12/21 | 383 | 386 | 381 | 384 | 144,000 |
2016/12/20 | 388 | 389 | 381 | 383 | 227,000 |
2016/12/19 | 389 | 393 | 388 | 391 | 145,000 |
2016/12/16 | 388 | 391 | 381 | 391 | 389,000 |
2016/12/15 | 384 | 388 | 380 | 384 | 242,000 |
2016/12/14 | 385 | 385 | 379 | 381 | 103,000 |
2016/12/13 | 381 | 385 | 378 | 385 | 180,000 |
2016/12/12 | 382 | 385 | 375 | 382 | 228,000 |
2016/12/09 | 377 | 380 | 375 | 380 | 410,000 |
2016/12/08 | 378 | 378 | 370 | 377 | 232,000 |
2016/12/07 | 370 | 375 | 370 | 375 | 198,000 |
2016/12/06 | 368 | 371 | 366 | 367 | 189,000 |
2016/12/05 | 368 | 369 | 363 | 365 | 140,000 |
2016/12/02 | 367 | 372 | 366 | 368 | 218,000 |
2016/12/01 | 373 | 374 | 365 | 367 | 298,000 |
2016/11/30 | 370 | 371 | 365 | 369 | 220,000 |
2016/11/29 | 370 | 371 | 366 | 370 | 186,000 |
2016/11/28 | 372 | 372 | 370 | 372 | 167,000 |
2016/11/25 | 373 | 375 | 369 | 374 | 112,000 |
2016/11/24 | 384 | 384 | 371 | 374 | 212,000 |
2016/11/22 | 372 | 378 | 369 | 377 | 146,000 |
2016/11/21 | 368 | 372 | 368 | 372 | 120,000 |
2016/11/18 | 367 | 372 | 366 | 368 | 172,000 |
2016/11/17 | 360 | 364 | 354 | 364 | 184,000 |
2016/11/16 | 355 | 362 | 352 | 362 | 168,000 |
2016/11/15 | 359 | 363 | 349 | 352 | 120,000 |
2016/11/14 | 353 | 361 | 353 | 359 | 116,000 |
2016/11/11 | 350 | 365 | 343 | 347 | 272,000 |
2016/11/10 | 336 | 348 | 334 | 347 | 187,000 |
2016/11/09 | 345 | 346 | 319 | 320 | 267,000 |
2016/11/08 | 337 | 343 | 336 | 341 | 85,000 |
2016/11/07 | 341 | 348 | 332 | 337 | 104,000 |
2016/11/04 | 334 | 334 | 329 | 333 | 125,000 |
2016/11/02 | 348 | 348 | 338 | 340 | 120,000 |
2016/11/01 | 352 | 352 | 348 | 350 | 98,000 |
2016/10/31 | 353 | 353 | 345 | 352 | 86,000 |
2016/10/28 | 348 | 354 | 344 | 352 | 280,000 |
2016/10/27 | 345 | 347 | 343 | 346 | 105,000 |
2016/10/26 | 344 | 345 | 340 | 345 | 94,000 |
2016/10/25 | 340 | 348 | 340 | 344 | 101,000 |
2016/10/24 | 343 | 344 | 327 | 341 | 132,000 |
2016/10/21 | 340 | 346 | 340 | 343 | 109,000 |
2016/10/20 | 330 | 340 | 330 | 340 | 123,000 |
2016/10/19 | 324 | 329 | 324 | 329 | 59,000 |
2016/10/18 | 325 | 328 | 324 | 324 | 173,000 |
2016/10/17 | 322 | 327 | 321 | 324 | 91,000 |
2016/10/14 | 319 | 323 | 317 | 321 | 84,000 |
2016/10/13 | 319 | 323 | 318 | 321 | 126,000 |
2016/10/12 | 320 | 323 | 319 | 319 | 67,000 |
2016/10/11 | 323 | 328 | 323 | 323 | 55,000 |
2016/10/07 | 321 | 325 | 318 | 323 | 40,000 |
2016/10/06 | 319 | 329 | 319 | 323 | 189,000 |
2016/10/05 | 316 | 318 | 314 | 317 | 154,000 |
2016/10/04 | 305 | 318 | 305 | 318 | 263,000 |
2016/10/03 | 303 | 307 | 299 | 304 | 91,000 |
2016/09/30 | 304 | 304 | 295 | 299 | 266,000 |
2016/09/29 | 306 | 311 | 300 | 310 | 175,000 |
2016/09/28 | 307 | 307 | 297 | 304 | 111,000 |
2016/09/27 | 308 | 308 | 295 | 306 | 244,000 |
2016/09/26 | 318 | 319 | 308 | 309 | 112,000 |
2016/09/23 | 320 | 320 | 312 | 319 | 266,000 |
2016/09/21 | 307 | 322 | 297 | 319 | 396,000 |
2016/09/20 | 308 | 314 | 304 | 307 | 290,000 |
2016/09/16 | 297 | 312 | 296 | 312 | 205,000 |
2016/09/15 | 298 | 298 | 293 | 294 | 143,000 |
2016/09/14 | 298 | 300 | 294 | 298 | 119,000 |
2016/09/13 | 302 | 303 | 298 | 300 | 82,000 |
2016/09/12 | 307 | 308 | 298 | 301 | 116,000 |
2016/09/09 | 310 | 311 | 307 | 308 | 134,000 |
2016/09/08 | 311 | 311 | 308 | 310 | 97,000 |
2016/09/07 | 306 | 310 | 303 | 309 | 135,000 |
2016/09/06 | 305 | 309 | 303 | 307 | 88,000 |
2016/09/05 | 311 | 313 | 300 | 303 | 75,000 |
2016/09/02 | 312 | 312 | 306 | 309 | 138,000 |
2016/09/01 | 309 | 313 | 307 | 312 | 173,000 |
2016/08/31 | 303 | 307 | 303 | 305 | 145,000 |
2016/08/30 | 299 | 301 | 299 | 301 | 17,000 |
2016/08/29 | 298 | 299 | 294 | 299 | 55,000 |
2016/08/26 | 296 | 296 | 290 | 291 | 60,000 |
2016/08/25 | 297 | 297 | 293 | 296 | 63,000 |
2016/08/24 | 298 | 302 | 296 | 297 | 29,000 |
2016/08/23 | 305 | 305 | 296 | 297 | 101,000 |
2016/08/22 | 300 | 306 | 298 | 305 | 55,000 |
2016/08/19 | 302 | 305 | 299 | 300 | 82,000 |
2016/08/18 | 302 | 310 | 300 | 302 | 157,000 |
2016/08/17 | 299 | 304 | 296 | 302 | 123,000 |
2016/08/16 | 306 | 307 | 299 | 299 | 149,000 |
2016/08/15 | 316 | 316 | 304 | 305 | 69,000 |
2016/08/12 | 321 | 321 | 306 | 312 | 113,000 |
2016/08/10 | 324 | 324 | 314 | 318 | 57,000 |
2016/08/09 | 320 | 327 | 319 | 323 | 96,000 |
2016/08/08 | 315 | 320 | 314 | 319 | 139,000 |
2016/08/05 | 311 | 313 | 306 | 309 | 122,000 |
2016/08/04 | 312 | 315 | 305 | 310 | 213,000 |
2016/08/03 | 322 | 322 | 308 | 309 | 156,000 |
2016/08/02 | 334 | 334 | 325 | 328 | 156,000 |
2016/08/01 | 332 | 342 | 324 | 338 | 297,000 |
2016/07/29 | 328 | 345 | 323 | 335 | 296,000 |
2016/07/28 | 333 | 334 | 325 | 327 | 74,000 |
2016/07/27 | 324 | 338 | 324 | 338 | 158,000 |
2016/07/26 | 327 | 329 | 320 | 323 | 207,000 |
2016/07/25 | 335 | 336 | 329 | 330 | 133,000 |
2016/07/22 | 337 | 338 | 332 | 335 | 100,000 |
2016/07/21 | 341 | 342 | 334 | 338 | 119,000 |
2016/07/20 | 339 | 342 | 334 | 338 | 128,000 |
2016/07/19 | 340 | 342 | 337 | 339 | 243,000 |
2016/07/15 | 335 | 340 | 335 | 339 | 224,000 |
2016/07/14 | 331 | 335 | 329 | 332 | 167,000 |
2016/07/13 | 333 | 340 | 327 | 331 | 235,000 |
2016/07/12 | 321 | 330 | 318 | 327 | 178,000 |
2016/07/11 | 296 | 321 | 296 | 316 | 234,000 |
2016/07/08 | 296 | 296 | 291 | 291 | 101,000 |
2016/07/07 | 292 | 297 | 290 | 293 | 118,000 |
2016/07/06 | 297 | 298 | 289 | 292 | 120,000 |
2016/07/05 | 301 | 301 | 296 | 301 | 132,000 |
2016/07/04 | 303 | 303 | 299 | 301 | 134,000 |
2016/07/01 | 298 | 304 | 293 | 303 | 120,000 |
2016/06/30 | 300 | 301 | 292 | 292 | 90,000 |
2016/06/29 | 294 | 298 | 288 | 295 | 60,000 |
2016/06/28 | 285 | 299 | 281 | 288 | 153,000 |
2016/06/27 | 284 | 288 | 284 | 285 | 82,000 |
2016/06/24 | 313 | 313 | 279 | 282 | 198,000 |
2016/06/23 | 306 | 312 | 303 | 312 | 64,000 |
2016/06/22 | 307 | 307 | 300 | 306 | 103,000 |
2016/06/21 | 298 | 308 | 294 | 306 | 82,000 |
2016/06/20 | 300 | 304 | 296 | 300 | 95,000 |
2016/06/17 | 294 | 296 | 291 | 296 | 137,000 |
2016/06/16 | 292 | 297 | 287 | 288 | 175,000 |
2016/06/15 | 292 | 301 | 291 | 292 | 99,000 |
2016/06/14 | 298 | 298 | 292 | 293 | 69,000 |
2016/06/13 | 305 | 307 | 299 | 299 | 102,000 |
2016/06/10 | 314 | 315 | 309 | 311 | 302,000 |
2016/06/09 | 315 | 316 | 310 | 314 | 68,000 |
2016/06/08 | 312 | 317 | 310 | 317 | 65,000 |
2016/06/07 | 310 | 315 | 310 | 312 | 56,000 |
2016/06/06 | 306 | 312 | 306 | 310 | 105,000 |
2016/06/03 | 311 | 316 | 308 | 312 | 62,000 |
2016/06/02 | 326 | 326 | 311 | 312 | 120,000 |
2016/06/01 | 326 | 330 | 324 | 327 | 112,000 |
2016/05/31 | 317 | 325 | 310 | 325 | 234,000 |
2016/05/30 | 318 | 320 | 317 | 317 | 32,000 |
2016/05/27 | 315 | 316 | 314 | 315 | 37,000 |
2016/05/26 | 318 | 320 | 314 | 316 | 74,000 |
2016/05/25 | 312 | 315 | 309 | 315 | 117,000 |
2016/05/24 | 310 | 311 | 306 | 308 | 92,000 |
2016/05/23 | 306 | 312 | 303 | 312 | 208,000 |
2016/05/20 | 304 | 308 | 304 | 306 | 143,000 |
2016/05/19 | 300 | 305 | 299 | 304 | 161,000 |
2016/05/18 | 281 | 303 | 281 | 295 | 369,000 |
2016/05/17 | 279 | 280 | 276 | 279 | 106,000 |
2016/05/16 | 273 | 280 | 273 | 276 | 109,000 |
2016/05/13 | 288 | 288 | 272 | 272 | 317,000 |
2016/05/12 | 288 | 292 | 285 | 291 | 48,000 |
2016/05/11 | 292 | 293 | 288 | 289 | 76,000 |
2016/05/10 | 280 | 291 | 277 | 290 | 121,000 |
2016/05/09 | 283 | 287 | 280 | 281 | 83,000 |
2016/05/06 | 286 | 286 | 275 | 283 | 180,000 |
2016/05/02 | 281 | 288 | 276 | 278 | 197,000 |
2016/04/28 | 316 | 320 | 290 | 293 | 235,000 |
2016/04/27 | 316 | 317 | 312 | 313 | 122,000 |
2016/04/26 | 316 | 316 | 309 | 314 | 72,000 |
2016/04/25 | 311 | 321 | 307 | 320 | 121,000 |
2016/04/22 | 305 | 314 | 303 | 310 | 245,000 |
2016/04/21 | 307 | 307 | 301 | 306 | 171,000 |
2016/04/20 | 303 | 308 | 299 | 300 | 100,000 |
2016/04/19 | 297 | 307 | 295 | 303 | 88,000 |
2016/04/18 | 296 | 296 | 289 | 289 | 129,000 |
2016/04/15 | 304 | 307 | 300 | 302 | 72,000 |
2016/04/14 | 300 | 307 | 294 | 307 | 145,000 |
2016/04/13 | 286 | 294 | 284 | 292 | 112,000 |
2016/04/12 | 272 | 286 | 272 | 283 | 80,000 |
2016/04/11 | 275 | 275 | 267 | 271 | 104,000 |
2016/04/08 | 270 | 287 | 267 | 278 | 200,000 |
2016/04/07 | 276 | 279 | 270 | 275 | 81,000 |
2016/04/06 | 274 | 282 | 274 | 276 | 128,000 |
2016/04/05 | 287 | 290 | 275 | 276 | 137,000 |
2016/04/04 | 291 | 296 | 289 | 292 | 165,000 |
2016/04/01 | 310 | 310 | 289 | 293 | 277,000 |
2016/03/31 | 310 | 314 | 304 | 307 | 256,000 |
2016/03/30 | 309 | 311 | 307 | 309 | 107,000 |
2016/03/29 | 305 | 312 | 305 | 310 | 158,000 |
2016/03/28 | 299 | 308 | 299 | 308 | 121,000 |
2016/03/25 | 300 | 301 | 291 | 299 | 137,000 |
2016/03/24 | 311 | 312 | 300 | 301 | 141,000 |
2016/03/23 | 320 | 320 | 312 | 313 | 117,000 |
2016/03/22 | 310 | 318 | 310 | 315 | 137,000 |
2016/03/18 | 312 | 312 | 303 | 308 | 229,000 |
2016/03/17 | 304 | 312 | 304 | 307 | 88,000 |
2016/03/16 | 306 | 311 | 303 | 303 | 191,000 |
2016/03/15 | 307 | 312 | 304 | 309 | 191,000 |
2016/03/14 | 301 | 309 | 300 | 307 | 167,000 |
2016/03/11 | 287 | 298 | 287 | 295 | 343,000 |
2016/03/10 | 293 | 295 | 288 | 293 | 92,000 |
2016/03/09 | 296 | 296 | 287 | 289 | 105,000 |
2016/03/08 | 300 | 300 | 295 | 298 | 182,000 |
2016/03/07 | 300 | 305 | 299 | 300 | 141,000 |
2016/03/04 | 295 | 302 | 293 | 300 | 241,000 |
2016/03/03 | 293 | 300 | 293 | 296 | 173,000 |
2016/03/02 | 297 | 297 | 290 | 291 | 271,000 |
2016/03/01 | 281 | 285 | 279 | 283 | 185,000 |
2016/02/29 | 276 | 288 | 276 | 281 | 287,000 |
2016/02/26 | 272 | 275 | 268 | 273 | 209,000 |
2016/02/25 | 267 | 272 | 267 | 269 | 148,000 |
2016/02/24 | 260 | 272 | 258 | 267 | 264,000 |
2016/02/23 | 272 | 273 | 259 | 261 | 275,000 |
2016/02/22 | 265 | 268 | 263 | 268 | 209,000 |
2016/02/19 | 276 | 279 | 260 | 267 | 383,000 |
2016/02/18 | 273 | 284 | 273 | 279 | 444,000 |
2016/02/17 | 278 | 284 | 275 | 277 | 135,000 |
2016/02/16 | 283 | 284 | 278 | 278 | 264,000 |
2016/02/15 | 275 | 282 | 269 | 281 | 97,000 |
2016/02/12 | 270 | 278 | 260 | 260 | 361,000 |
2016/02/10 | 287 | 293 | 278 | 278 | 300,000 |
2016/02/09 | 300 | 303 | 288 | 288 | 199,000 |
2016/02/08 | 302 | 318 | 302 | 314 | 65,000 |
2016/02/05 | 320 | 322 | 308 | 310 | 150,000 |
2016/02/04 | 326 | 329 | 321 | 321 | 117,000 |
2016/02/03 | 329 | 329 | 322 | 325 | 211,000 |
2016/02/02 | 336 | 344 | 331 | 332 | 143,000 |
2016/02/01 | 355 | 355 | 334 | 338 | 225,000 |
2016/01/29 | 356 | 359 | 340 | 355 | 184,000 |
2016/01/28 | 345 | 355 | 344 | 349 | 181,000 |
2016/01/27 | 342 | 351 | 342 | 349 | 132,000 |
2016/01/26 | 346 | 347 | 338 | 338 | 131,000 |
2016/01/25 | 347 | 356 | 345 | 354 | 131,000 |
2016/01/22 | 347 | 350 | 340 | 344 | 274,000 |
2016/01/21 | 351 | 357 | 339 | 339 | 185,000 |
2016/01/20 | 362 | 365 | 351 | 351 | 184,000 |
2016/01/19 | 375 | 375 | 361 | 365 | 146,000 |
2016/01/18 | 375 | 376 | 368 | 376 | 116,000 |
2016/01/15 | 389 | 389 | 373 | 376 | 90,000 |
2016/01/14 | 375 | 382 | 370 | 381 | 199,000 |
2016/01/13 | 378 | 387 | 378 | 383 | 89,000 |
2016/01/12 | 380 | 383 | 376 | 377 | 199,000 |
2016/01/08 | 391 | 397 | 385 | 388 | 136,000 |
2016/01/07 | 400 | 402 | 391 | 394 | 138,000 |
2016/01/06 | 402 | 406 | 397 | 400 | 204,000 |
2016/01/05 | 407 | 410 | 402 | 404 | 163,000 |
2016/01/04 | 413 | 414 | 401 | 402 | 156,000 |