1. HOME >
  2. 株価時系列 >
  3. 8343 >
  4. 2012年

8343 (株)秋田銀行 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28245248244246125,0002,460
2012-12-2724624624224595,0002,450
2012-12-26246249245246123,0002,460
2012-12-25252252243244166,0002,440
2012-12-21238253238245286,0002,450
2012-12-20232239232237167,0002,370
2012-12-19232237231235116,0002,350
2012-12-18228233227230113,0002,300
2012-12-1722522822522782,0002,270
2012-12-14223226223224228,0002,240
2012-12-13230232227227140,0002,270
2012-12-1222822922722846,0002,280
2012-12-1122522722422728,0002,270
2012-12-1022722822422554,0002,250
2012-12-0722922922722831,0002,280
2012-12-0622722922622879,0002,280
2012-12-0522022622022696,0002,260
2012-12-04222224221224104,0002,240
2012-12-03225225223225115,0002,250
2012-11-30227227222223102,0002,230
2012-11-2922522822422584,0002,250
2012-11-2822822822222549,0002,250
2012-11-27224228223228134,0002,280
2012-11-26225228220222102,0002,220
2012-11-22224224222224116,0002,240
2012-11-2122322421922187,0002,210
2012-11-2022122222022276,0002,220
2012-11-1921722021621980,0002,190
2012-11-1621121621121594,0002,150
2012-11-15207211207211107,0002,110
2012-11-1420720920620861,0002,080
2012-11-13210210203206191,0002,060
2012-11-1221621621121170,0002,110
2012-11-0921521621421442,0002,140
2012-11-0821921921621634,0002,160
2012-11-0722322321922216,0002,220
2012-11-0622222221922126,0002,210
2012-11-0522422422122323,0002,230
2012-11-02224226223226115,0002,260
2012-11-01219222218222114,0002,220
2012-10-3121522021521981,0002,190
2012-10-3021822121421498,0002,140
2012-10-2922122121521868,0002,180
2012-10-2622122121521746,0002,170
2012-10-2521821921821915,0002,190
2012-10-24216219214218133,0002,180
2012-10-2322622622022299,0002,220
2012-10-2222122622022574,0002,250
2012-10-1921822321622388,0002,230
2012-10-18217220217220120,0002,200
2012-10-1721221621221589,0002,150
2012-10-16210212209210127,0002,100
2012-10-1520921120921066,0002,100
2012-10-1221021221021075,0002,100
2012-10-1121421421021170,0002,110
2012-10-1021621821321471,0002,140
2012-10-09216230216217150,0002,170
2012-10-05222223217220124,0002,200
2012-10-0422222220622283,0002,220
2012-10-0322722922322482,0002,240
2012-10-02235235231231130,0002,310
2012-10-01234238231236127,0002,360
2012-09-2824124123123384,0002,330
2012-09-2723723823323895,0002,380
2012-09-26237242235237124,0002,370
2012-09-25231244230244117,0002,440
2012-09-2423523523323474,0002,340
2012-09-2122823422823482,0002,340
2012-09-2022923022722869,0002,280
2012-09-19233234230231164,0002,310
2012-09-1822923222723243,0002,320
2012-09-14227234225230184,0002,300
2012-09-1322422522422538,0002,250
2012-09-1222022522022447,0002,240
2012-09-1121622021622025,0002,200
2012-09-1021722121521975,0002,190
2012-09-0721821921721759,0002,170
2012-09-0621821821521563,0002,150
2012-09-0521922121821857,0002,180
2012-09-04231232219224193,0002,240
2012-09-03229232227227122,0002,270
2012-08-31227228226226124,0002,260
2012-08-3022522722422747,0002,270
2012-08-2922222522022556,0002,250
2012-08-2822822922122263,0002,220
2012-08-2722823122822846,0002,280
2012-08-2422722922622735,0002,270
2012-08-2323223323123128,0002,310
2012-08-2223423423123484,0002,340
2012-08-21232233230233104,0002,330
2012-08-2023423422923282,0002,320
2012-08-17226235225231164,0002,310
2012-08-16223226222225124,0002,250
2012-08-15220221215220110,0002,200
2012-08-1421722121722067,0002,200
2012-08-1321621621421514,0002,150
2012-08-1021821921621846,0002,180
2012-08-0921622021621859,0002,180
2012-08-0821622021521773,0002,170
2012-08-0721121621021384,0002,130
2012-08-0621721721021195,0002,110
2012-08-0321521821221399,0002,130
2012-08-02221222220221144,0002,210
2012-08-0121521921521979,0002,190
2012-07-3121622021421580,0002,150
2012-07-30214219214219105,0002,190
2012-07-27214220212213115,0002,130
2012-07-26206211206211111,0002,110
2012-07-25203205202203115,0002,030
2012-07-24204205201204121,0002,040
2012-07-23205206200200152,0002,000
2012-07-20219219209210104,0002,100
2012-07-1921622121621895,0002,180
2012-07-18215216211212119,0002,120
2012-07-1721922221821869,0002,180
2012-07-1321922421922074,0002,200
2012-07-1221922521421994,0002,190
2012-07-1122022821721767,0002,170
2012-07-1022222522022096,0002,200
2012-07-0922122322122169,0002,210
2012-07-06228228221221111,0002,210
2012-07-0522823022722780,0002,270
2012-07-04223228223227109,0002,270
2012-07-03224226222223166,0002,230
2012-07-02226226223223107,0002,230
2012-06-29222225220223148,0002,230
2012-06-2822022621922292,0002,220
2012-06-2721321721321763,0002,170
2012-06-26216220212212117,0002,120
2012-06-25221223216216105,0002,160
2012-06-22213224211221311,0002,210
2012-06-21211215208214117,0002,140
2012-06-20208212208209100,0002,090
2012-06-19206209206206117,0002,060
2012-06-18207208204206102,0002,060
2012-06-15204206202204143,0002,040
2012-06-1420320520220252,0002,020
2012-06-13204204199203113,0002,030
2012-06-12204204202204183,0002,040
2012-06-11204206204204100,0002,040
2012-06-08207207199204354,0002,040
2012-06-07203208201207317,0002,070
2012-06-06204206197200503,0002,000
2012-06-05200203200202348,0002,020
2012-06-04199202196200385,0002,000
2012-06-01194199193197734,0001,970
2012-05-312062071921932,753,0001,930
2012-05-30212212208208279,0002,080
2012-05-29207214207211165,0002,110
2012-05-28213215204209282,0002,090
2012-05-25212215212213163,0002,130
2012-05-24212217212215147,0002,150
2012-05-23216216212212187,0002,120
2012-05-22220223215215244,0002,150
2012-05-21214218212218230,0002,180
2012-05-18213215210214409,0002,140
2012-05-17227227211217985,0002,170
2012-05-16242243229230173,0002,300
2012-05-1524024724024166,0002,410
2012-05-1424524523924280,0002,420
2012-05-1124825424324592,0002,450
2012-05-10244248240248103,0002,480
2012-05-09256257247247145,0002,470
2012-05-08258261255257135,0002,570
2012-05-07263264256257170,0002,570
2012-05-02265269264269182,0002,690
2012-05-01263264261263108,0002,630
2012-04-27263267261263124,0002,630
2012-04-2626226526226466,0002,640
2012-04-25263264260262107,0002,620
2012-04-24263263259259110,0002,590
2012-04-23264265261263107,0002,630
2012-04-2026326526226370,0002,630
2012-04-1926426426126279,0002,620
2012-04-18260267260265141,0002,650
2012-04-1725525825425777,0002,570
2012-04-1625525725425554,0002,550
2012-04-1325425725425552,0002,550
2012-04-12256256250252101,0002,520
2012-04-1125325825225666,0002,560
2012-04-1025325725325653,0002,560
2012-04-0925225525225379,0002,530
2012-04-06252255252253141,0002,530
2012-04-05256257253255167,0002,550
2012-04-04267267258260154,0002,600
2012-04-03271271263267179,0002,670
2012-04-02271273271272147,0002,720
2012-03-3027027426927193,0002,710
2012-03-29269270261267110,0002,670
2012-03-28267271261269133,0002,690
2012-03-27266275264275209,0002,750
2012-03-26271271263264136,0002,640
2012-03-23274274270271157,0002,710
2012-03-22277277275276176,0002,760
2012-03-21276278268273295,0002,730
2012-03-19278279276276126,0002,760
2012-03-16282282278279121,0002,790
2012-03-1527928227528285,0002,820
2012-03-14282284277277119,0002,770
2012-03-1327728327728073,0002,800
2012-03-12280281274276107,0002,760
2012-03-09274279273279278,0002,790
2012-03-0826627226627076,0002,700
2012-03-07265266260266114,0002,660
2012-03-0626826926726752,0002,670
2012-03-05268270266268102,0002,680
2012-03-02267269266268254,0002,680
2012-03-01260264257261164,0002,610
2012-02-29267269259259163,0002,590
2012-02-28261267261264185,0002,640
2012-02-2726526526126198,0002,610
2012-02-24258264258263191,0002,630
2012-02-23251260250257176,0002,570
2012-02-22247252247251200,0002,510
2012-02-21248248244246101,0002,460
2012-02-2024924924724884,0002,480
2012-02-17252252246249120,0002,490
2012-02-1625025124724898,0002,480
2012-02-15245257244250209,0002,500
2012-02-1424024524024549,0002,450
2012-02-1324024323924071,0002,400
2012-02-1024324323924192,0002,410
2012-02-09247247238242205,0002,420
2012-02-08241248241247206,0002,470
2012-02-0724024124024150,0002,410
2012-02-0624124324024073,0002,400
2012-02-03241249237238187,0002,380
2012-02-02236236233234189,0002,340
2012-02-01233234229231172,0002,310
2012-01-3122623122623043,0002,300
2012-01-3023023122722740,0002,270
2012-01-2723223223023127,0002,310
2012-01-2623223623223460,0002,340
2012-01-2522723522623497,0002,340
2012-01-2423323322822994,0002,290
2012-01-23225232225232202,0002,320
2012-01-2022622922522894,0002,280
2012-01-1922322522122296,0002,220
2012-01-1822222522222293,0002,220
2012-01-1722022321922343,0002,230
2012-01-1621921921821925,0002,190
2012-01-1322122121922151,0002,210
2012-01-12227227219219126,0002,190
2012-01-1122722822522641,0002,260
2012-01-1022923122722885,0002,280
2012-01-0622822822622642,0002,260
2012-01-05230230227227140,0002,270
2012-01-04225229224229133,0002,290

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