8343 (株)秋田銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,055 | 2,087 | 2,043 | 2,066 | 68,600 | 2,066 |
| 2024-04-25 | 1,988 | 2,075 | 1,977 | 2,040 | 102,700 | 2,040 |
| 2024-04-24 | 1,995 | 1,995 | 1,974 | 1,988 | 50,300 | 1,988 |
| 2024-04-23 | 1,989 | 1,997 | 1,968 | 1,977 | 42,000 | 1,977 |
| 2024-04-22 | 1,941 | 1,966 | 1,926 | 1,964 | 45,300 | 1,964 |
| 2024-04-19 | 1,944 | 1,964 | 1,920 | 1,927 | 44,900 | 1,927 |
| 2024-04-18 | 1,947 | 1,970 | 1,947 | 1,960 | 33,400 | 1,960 |
| 2024-04-17 | 1,990 | 1,990 | 1,941 | 1,945 | 50,800 | 1,945 |
| 2024-04-16 | 2,019 | 2,027 | 1,980 | 1,980 | 80,200 | 1,980 |
| 2024-04-15 | 2,033 | 2,035 | 2,016 | 2,025 | 27,100 | 2,025 |
| 2024-04-12 | 2,031 | 2,044 | 2,022 | 2,034 | 26,000 | 2,034 |
| 2024-04-11 | 2,029 | 2,036 | 2,012 | 2,025 | 27,300 | 2,025 |
| 2024-04-10 | 2,022 | 2,034 | 2,022 | 2,029 | 19,800 | 2,029 |
| 2024-04-09 | 2,039 | 2,040 | 2,021 | 2,024 | 28,000 | 2,024 |
| 2024-04-08 | 2,027 | 2,040 | 2,026 | 2,032 | 33,800 | 2,032 |
| 2024-04-05 | 2,014 | 2,049 | 2,014 | 2,036 | 25,100 | 2,036 |
| 2024-04-04 | 2,054 | 2,059 | 2,040 | 2,050 | 31,400 | 2,050 |
| 2024-04-03 | 2,018 | 2,055 | 2,018 | 2,033 | 50,600 | 2,033 |
| 2024-04-02 | 2,098 | 2,103 | 2,019 | 2,023 | 82,100 | 2,023 |
| 2024-04-01 | 2,120 | 2,120 | 2,077 | 2,082 | 67,800 | 2,082 |
| 2024-03-29 | 2,073 | 2,119 | 2,073 | 2,110 | 50,600 | 2,110 |
| 2024-03-28 | 2,108 | 2,110 | 2,063 | 2,066 | 34,000 | 2,066 |
| 2024-03-27 | 2,132 | 2,136 | 2,114 | 2,116 | 30,700 | 2,116 |
| 2024-03-26 | 2,119 | 2,124 | 2,098 | 2,117 | 24,600 | 2,117 |
| 2024-03-25 | 2,159 | 2,159 | 2,116 | 2,116 | 45,400 | 2,116 |
| 2024-03-22 | 2,177 | 2,177 | 2,144 | 2,159 | 60,000 | 2,159 |
| 2024-03-21 | 2,146 | 2,188 | 2,146 | 2,164 | 51,900 | 2,164 |
| 2024-03-19 | 2,137 | 2,152 | 2,126 | 2,142 | 36,500 | 2,142 |
| 2024-03-18 | 2,167 | 2,167 | 2,131 | 2,140 | 38,000 | 2,140 |
| 2024-03-15 | 2,132 | 2,144 | 2,120 | 2,134 | 40,000 | 2,134 |
| 2024-03-14 | 2,149 | 2,152 | 2,125 | 2,136 | 21,600 | 2,136 |
| 2024-03-13 | 2,140 | 2,157 | 2,111 | 2,124 | 43,200 | 2,124 |
| 2024-03-12 | 2,135 | 2,144 | 2,095 | 2,139 | 45,100 | 2,139 |
| 2024-03-11 | 2,194 | 2,196 | 2,107 | 2,128 | 66,200 | 2,128 |
| 2024-03-08 | 2,148 | 2,210 | 2,144 | 2,194 | 76,600 | 2,194 |
| 2024-03-07 | 2,126 | 2,156 | 2,126 | 2,149 | 42,300 | 2,149 |
| 2024-03-06 | 2,113 | 2,144 | 2,113 | 2,118 | 43,300 | 2,118 |
| 2024-03-05 | 2,090 | 2,122 | 2,070 | 2,109 | 40,100 | 2,109 |
| 2024-03-04 | 2,129 | 2,129 | 2,072 | 2,100 | 80,200 | 2,100 |
| 2024-03-01 | 2,114 | 2,140 | 2,103 | 2,131 | 69,900 | 2,131 |
| 2024-02-29 | 2,087 | 2,119 | 2,081 | 2,114 | 33,800 | 2,114 |
| 2024-02-28 | 2,075 | 2,136 | 2,073 | 2,085 | 43,900 | 2,085 |
| 2024-02-27 | 2,063 | 2,097 | 2,054 | 2,073 | 54,500 | 2,073 |
| 2024-02-26 | 2,056 | 2,064 | 2,049 | 2,049 | 36,600 | 2,049 |
| 2024-02-22 | 2,060 | 2,070 | 2,048 | 2,060 | 59,200 | 2,060 |
| 2024-02-21 | 2,043 | 2,057 | 2,031 | 2,051 | 29,200 | 2,051 |
| 2024-02-20 | 2,040 | 2,053 | 2,023 | 2,047 | 43,800 | 2,047 |
| 2024-02-19 | 2,000 | 2,040 | 2,000 | 2,040 | 50,600 | 2,040 |
| 2024-02-16 | 2,000 | 2,005 | 1,985 | 1,990 | 41,000 | 1,990 |
| 2024-02-15 | 2,015 | 2,015 | 1,976 | 1,982 | 37,900 | 1,982 |
| 2024-02-14 | 2,033 | 2,039 | 1,982 | 1,995 | 33,900 | 1,995 |
| 2024-02-13 | 2,010 | 2,037 | 2,005 | 2,032 | 42,100 | 2,032 |
| 2024-02-09 | 2,000 | 2,023 | 1,975 | 2,008 | 62,600 | 2,008 |
| 2024-02-08 | 2,041 | 2,041 | 2,010 | 2,020 | 47,800 | 2,020 |
| 2024-02-07 | 2,041 | 2,061 | 2,036 | 2,046 | 30,000 | 2,046 |
| 2024-02-06 | 2,052 | 2,063 | 2,035 | 2,053 | 55,000 | 2,053 |
| 2024-02-05 | 2,050 | 2,085 | 2,050 | 2,055 | 29,300 | 2,055 |
| 2024-02-02 | 2,049 | 2,056 | 2,024 | 2,053 | 52,600 | 2,053 |
| 2024-02-01 | 2,030 | 2,056 | 2,008 | 2,049 | 63,700 | 2,049 |
| 2024-01-31 | 2,000 | 2,037 | 1,982 | 2,037 | 61,400 | 2,037 |
| 2024-01-30 | 2,043 | 2,045 | 2,008 | 2,009 | 46,900 | 2,009 |
| 2024-01-29 | 2,027 | 2,030 | 2,009 | 2,024 | 32,000 | 2,024 |
| 2024-01-26 | 1,980 | 2,026 | 1,972 | 2,000 | 65,600 | 2,000 |
| 2024-01-25 | 1,995 | 2,011 | 1,979 | 1,982 | 26,100 | 1,982 |
| 2024-01-24 | 1,947 | 1,985 | 1,946 | 1,985 | 49,300 | 1,985 |
| 2024-01-23 | 1,965 | 1,973 | 1,945 | 1,949 | 27,100 | 1,949 |
| 2024-01-22 | 1,951 | 1,960 | 1,949 | 1,956 | 15,400 | 1,956 |
| 2024-01-19 | 1,954 | 1,954 | 1,938 | 1,945 | 17,400 | 1,945 |
| 2024-01-18 | 1,943 | 1,957 | 1,933 | 1,955 | 23,400 | 1,955 |
| 2024-01-17 | 1,964 | 1,969 | 1,940 | 1,940 | 40,600 | 1,940 |
| 2024-01-16 | 1,956 | 1,966 | 1,918 | 1,950 | 45,800 | 1,950 |
| 2024-01-15 | 1,925 | 1,963 | 1,925 | 1,956 | 49,500 | 1,956 |
| 2024-01-12 | 1,933 | 1,940 | 1,915 | 1,924 | 50,900 | 1,924 |
| 2024-01-11 | 1,949 | 1,964 | 1,934 | 1,940 | 34,900 | 1,940 |
| 2024-01-10 | 1,932 | 1,944 | 1,926 | 1,928 | 39,800 | 1,928 |
| 2024-01-09 | 1,941 | 1,946 | 1,921 | 1,932 | 37,900 | 1,932 |
| 2024-01-05 | 1,927 | 1,938 | 1,912 | 1,932 | 44,500 | 1,932 |
| 2024-01-04 | 1,899 | 1,904 | 1,863 | 1,904 | 44,700 | 1,904 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-03-28]1株→1.05株 [1989-08-08]1株→10株 [1988-09-27]1株→1.06株
