1. HOME >
  2. 株価時系列 >
  3. 8343 >
  4. 2021年

8343 (株)秋田銀行 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,6281,6501,6251,63519,7001,635
2021-12-291,6121,6441,6121,64418,2001,644
2021-12-281,6081,6121,5971,61219,6001,612
2021-12-271,6081,6081,5991,60011,1001,600
2021-12-241,6101,6101,5941,60415,8001,604
2021-12-231,6101,6101,5961,60823,2001,608
2021-12-221,5951,6151,5831,60658,0001,606
2021-12-211,5931,5931,5721,58521,2001,585
2021-12-201,5881,5901,5641,58063,3001,580
2021-12-171,5731,5961,5691,59644,3001,596
2021-12-161,5501,5691,5461,56935,5001,569
2021-12-151,5371,5461,5371,54619,1001,546
2021-12-141,5351,5381,5291,53814,0001,538
2021-12-131,5421,5421,5231,53013,7001,530
2021-12-101,5401,5461,5341,53829,8001,538
2021-12-091,5351,5351,5151,53421,8001,534
2021-12-081,5271,5351,5041,53535,4001,535
2021-12-071,4931,5271,4911,52741,5001,527
2021-12-061,5001,5061,4931,49340,2001,493
2021-12-031,4711,5101,4711,50258,9001,502
2021-12-021,4751,4921,4741,47571,1001,475
2021-12-011,4211,4661,4211,46233,9001,462
2021-11-301,4611,4741,4301,43039,4001,430
2021-11-291,4571,4621,4451,44521,6001,445
2021-11-261,4761,4821,4711,47426,9001,474
2021-11-251,4701,4801,4691,47710,6001,477
2021-11-241,4771,4821,4671,47222,1001,472
2021-11-221,4671,4781,4611,46712,7001,467
2021-11-191,4751,4781,4641,47514,4001,475
2021-11-181,4631,4761,4611,47517,3001,475
2021-11-171,4771,4781,4691,47422,4001,474
2021-11-161,4681,4781,4681,47717,0001,477
2021-11-151,4741,4831,4601,46025,2001,460
2021-11-121,4521,4681,4521,46812,6001,468
2021-11-111,4451,4571,4451,44914,9001,449
2021-11-101,4491,4551,4431,44519,0001,445
2021-11-091,4641,4651,4401,44018,7001,440
2021-11-081,4731,4761,4521,46014,5001,460
2021-11-051,4661,4821,4591,47228,6001,472
2021-11-041,4891,4981,4521,45252,3001,452
2021-11-021,4881,4921,4811,48952,7001,489
2021-11-011,4691,5011,4691,48762,4001,487
2021-10-291,4361,4491,4301,44916,2001,449
2021-10-281,4241,4461,4241,432100,5001,432
2021-10-271,4251,4451,4181,43139,7001,431
2021-10-261,4381,4381,4211,42526,4001,425
2021-10-251,4521,4631,4341,43420,2001,434
2021-10-221,4611,4671,4511,45924,6001,459
2021-10-211,4491,4691,4491,46621,8001,466
2021-10-201,4441,4611,4421,44817,7001,448
2021-10-191,4491,4491,4361,44818,3001,448
2021-10-181,4451,4501,4341,44620,2001,446
2021-10-151,4391,4411,4301,43918,3001,439
2021-10-141,4521,4521,4221,42424,8001,424
2021-10-131,4601,4601,4491,45235,1001,452
2021-10-121,4751,4851,4601,46020,7001,460
2021-10-111,4741,4871,4671,48722,7001,487
2021-10-081,4831,4831,4581,46622,9001,466
2021-10-071,4711,4711,4451,45323,2001,453
2021-10-061,4621,4741,4551,47151,4001,471
2021-10-051,4581,4831,4411,44939,0001,449
2021-10-041,4561,4731,4461,47355,1001,473
2021-10-011,4511,4631,4321,44044,5001,440
2021-09-301,4691,4831,4541,45852,3001,458
2021-09-291,4521,4701,4411,46864,3001,468
2021-09-281,5011,5071,4931,50567,7001,505
2021-09-271,5091,5141,5011,50530,3001,505
2021-09-241,5051,5151,4861,50679,4001,506
2021-09-221,4861,4871,4701,47246,3001,472
2021-09-211,4901,5081,4901,49546,6001,495
2021-09-171,5001,5091,4931,50954,6001,509
2021-09-161,5051,5151,4951,50446,2001,504
2021-09-151,5091,5151,4911,50436,4001,504
2021-09-141,5221,5321,5141,53240,4001,532
2021-09-131,4961,5141,4851,51448,5001,514
2021-09-101,4751,4971,4751,49658,4001,496
2021-09-091,4761,4761,4681,47524,7001,475
2021-09-081,4761,4881,4741,48136,4001,481
2021-09-071,4801,4801,4631,47936,2001,479
2021-09-061,4801,4831,4601,46730,2001,467
2021-09-031,4741,4871,4681,48241,4001,482
2021-09-021,4701,4741,4601,47433,2001,474
2021-09-011,4651,4711,4571,47029,3001,470
2021-08-311,4621,4681,4491,46220,4001,462
2021-08-301,4461,4621,4461,46223,0001,462
2021-08-271,4501,4501,4411,4469,4001,446
2021-08-261,4391,4511,4311,45118,2001,451
2021-08-251,4291,4371,4241,43718,6001,437
2021-08-241,4161,4261,4141,42621,2001,426
2021-08-231,4291,4321,4121,41321,6001,413
2021-08-201,4101,4201,4071,41321,7001,413
2021-08-191,4321,4321,4081,40844,3001,408
2021-08-181,4191,4361,4171,43332,4001,433
2021-08-171,4321,4331,4191,41916,1001,419
2021-08-161,4511,4511,4311,43226,1001,432
2021-08-131,4391,4641,4361,46058,6001,460
2021-08-121,4151,4411,4131,43550,2001,435
2021-08-111,4071,4151,4011,41330,7001,413
2021-08-101,3971,4071,3961,40018,5001,400
2021-08-061,3951,4051,3941,39516,7001,395
2021-08-051,3961,4011,3941,39411,6001,394
2021-08-041,4101,4101,3951,39525,9001,395
2021-08-031,4081,4191,4071,41420,6001,414
2021-08-021,3981,4181,3911,40934,2001,409
2021-07-301,4101,4101,3921,39428,7001,394
2021-07-291,4301,4301,4041,40928,7001,409
2021-07-281,4201,4281,4201,42416,3001,424
2021-07-271,4171,4311,4171,43126,7001,431
2021-07-261,4351,4351,4111,41723,1001,417
2021-07-211,4081,4201,4051,41130,3001,411
2021-07-201,3951,4081,3951,40526,7001,405
2021-07-191,4081,4081,3961,40356,2001,403
2021-07-161,4111,4221,4111,41317,7001,413
2021-07-151,4181,4261,4141,41918,1001,419
2021-07-141,4151,4281,4121,42213,6001,422
2021-07-131,4161,4341,4121,42835,3001,428
2021-07-121,4001,4121,3991,41141,3001,411
2021-07-091,3901,3951,3851,38763,0001,387
2021-07-081,3951,4031,3951,39536,1001,395
2021-07-071,4001,4041,3951,39630,1001,396
2021-07-061,4161,4161,4051,40522,1001,405
2021-07-051,4051,4071,3991,40516,2001,405
2021-07-021,3961,4141,3961,41430,8001,414
2021-07-011,3981,4121,3981,40427,7001,404
2021-06-301,4101,4191,3961,39636,8001,396
2021-06-291,4331,4331,4121,41427,7001,414
2021-06-281,4041,4361,4011,43161,2001,431
2021-06-251,3931,3991,3901,39724,6001,397
2021-06-241,3951,4011,3891,39123,8001,391
2021-06-231,3951,3971,3901,39523,0001,395
2021-06-221,4081,4111,3911,39460,7001,394
2021-06-211,3921,3941,3831,38847,9001,388
2021-06-181,4071,4111,3971,39784,9001,397
2021-06-171,4041,4131,4011,40732,6001,407
2021-06-161,4001,4061,3991,39935,1001,399
2021-06-151,4031,4081,3991,39929,5001,399
2021-06-141,4061,4101,3991,40016,3001,400
2021-06-111,4051,4081,3931,40167,7001,401
2021-06-101,3981,4121,3951,40357,7001,403
2021-06-091,4081,4121,3961,39729,8001,397
2021-06-081,3961,4101,3951,40814,4001,408
2021-06-071,4151,4151,3961,39627,4001,396
2021-06-041,4061,4131,4011,41126,4001,411
2021-06-031,3991,4111,3981,40629,0001,406
2021-06-021,4001,4111,3941,39435,7001,394
2021-06-011,3991,4091,3931,39840,8001,398
2021-05-311,4201,4201,3941,39545,1001,395
2021-05-281,4151,4231,4101,42239,3001,422
2021-05-271,4201,4321,4041,40449,8001,404
2021-05-261,4281,4361,4071,42961,3001,429
2021-05-251,4431,4451,4271,42837,6001,428
2021-05-241,4441,4481,4351,44331,4001,443
2021-05-211,4311,4411,4261,43524,9001,435
2021-05-201,4231,4381,4231,43029,8001,430
2021-05-191,4211,4381,4211,42740,7001,427
2021-05-181,4141,4291,4081,42140,5001,421
2021-05-171,4191,4241,3961,39945,2001,399
2021-05-141,4001,4391,3981,40772,9001,407
2021-05-131,3861,4031,3781,38741,4001,387
2021-05-121,4041,4091,3831,39047,9001,390
2021-05-111,4131,4181,3981,40060,3001,400
2021-05-101,4101,4191,4011,40439,8001,404
2021-05-071,4001,4231,4001,40851,4001,408
2021-05-061,3921,4081,3861,39551,7001,395
2021-04-301,3781,3981,3741,37453,6001,374
2021-04-281,3831,3951,3771,37741,4001,377
2021-04-271,3791,4011,3751,38946,4001,389
2021-04-261,3881,3891,3741,37538,2001,375
2021-04-231,3821,3991,3821,38918,1001,389
2021-04-221,4001,4051,3851,38934,8001,389
2021-04-211,4001,4001,3841,38954,1001,389
2021-04-201,4241,4261,4071,40750,6001,407
2021-04-191,4231,4441,4171,41751,1001,417
2021-04-161,4211,4281,4131,42323,5001,423
2021-04-151,4241,4451,4211,42619,5001,426
2021-04-141,4101,4261,3961,42443,2001,424
2021-04-131,4201,4301,4111,41232,9001,412
2021-04-121,4181,4281,4101,41538,6001,415
2021-04-091,4111,4241,4031,41358,8001,413
2021-04-081,4431,4431,4061,41179,2001,411
2021-04-071,4461,4561,4411,44838,0001,448
2021-04-061,4661,4661,4401,44965,4001,449
2021-04-051,4501,4871,4481,47554,5001,475
2021-04-021,4641,4671,4431,44840,7001,448
2021-04-011,4721,4851,4381,45253,0001,452
2021-03-311,5061,5061,4651,46560,8001,465
2021-03-301,5101,5301,4811,52475,1001,524
2021-03-291,5951,6001,5371,55796,4001,557
2021-03-261,5751,5841,5511,55769,4001,557
2021-03-251,5341,5841,5341,56563,5001,565
2021-03-241,5761,5761,5261,53297,1001,532
2021-03-231,6801,6811,6091,61198,3001,611
2021-03-221,6501,6941,6301,67899,9001,678
2021-03-191,6001,6641,6001,623156,3001,623
2021-03-181,5891,5931,5731,59073,5001,590
2021-03-171,5891,5921,5661,59245,7001,592
2021-03-161,5491,5951,5371,59583,2001,595
2021-03-151,5301,5571,5291,54961,7001,549
2021-03-121,5151,5171,4921,51752,7001,517
2021-03-111,4971,5201,4911,51654,0001,516
2021-03-101,5101,5121,4851,50053,7001,500
2021-03-091,4951,5091,4811,50267,5001,502
2021-03-081,4811,4961,4651,47545,1001,475
2021-03-051,4501,4691,4401,46940,2001,469
2021-03-041,4321,4651,4291,45955,0001,459
2021-03-031,4351,4351,4221,43443,2001,434
2021-03-021,4341,4371,4181,43250,9001,432
2021-03-011,4331,4451,4181,43459,1001,434
2021-02-261,4361,4471,4151,41559,7001,415
2021-02-251,4381,4591,4351,45035,6001,450
2021-02-241,4421,4451,4241,43438,0001,434
2021-02-221,4251,4561,4241,43335,2001,433
2021-02-191,4311,4401,4081,41846,1001,418
2021-02-181,4631,4631,4301,43853,3001,438
2021-02-171,4451,4791,4451,46362,2001,463
2021-02-161,4331,4661,4251,44465,5001,444
2021-02-151,4191,4351,4151,43335,4001,433
2021-02-121,4381,4411,4061,40629,8001,406
2021-02-101,4261,4431,4181,43645,5001,436
2021-02-091,4251,4291,4151,42639,7001,426
2021-02-081,4101,4301,4031,42171,6001,421
2021-02-051,4121,4191,3991,40632,2001,406
2021-02-041,3731,4091,3731,40239,4001,402
2021-02-031,3701,3871,3681,37332,1001,373
2021-02-021,3641,3811,3601,37042,5001,370
2021-02-011,3681,3781,3651,36922,4001,369
2021-01-291,3861,3861,3611,36634,1001,366
2021-01-281,3771,3931,3551,38556,0001,385
2021-01-271,3881,3961,3811,38133,3001,381
2021-01-261,3901,3971,3851,39131,4001,391
2021-01-251,3951,3961,3851,38926,2001,389
2021-01-221,3871,3991,3801,39529,7001,395
2021-01-211,3981,4091,3911,40126,6001,401
2021-01-201,3941,4041,3821,39736,7001,397
2021-01-191,4151,4231,4001,40445,0001,404
2021-01-181,3961,4151,3861,41535,9001,415
2021-01-151,4221,4251,3921,39546,5001,395
2021-01-141,4121,4231,4031,42033,1001,420
2021-01-131,4041,4151,3911,41232,3001,412
2021-01-121,4001,4231,3811,41356,4001,413
2021-01-081,3771,4051,3741,40138,6001,401
2021-01-071,3971,4031,3741,38553,4001,385
2021-01-061,3481,3781,3451,37124,0001,371
2021-01-051,3661,3681,3511,35122,1001,351
2021-01-041,3721,3721,3441,36427,7001,364

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