8343 (株)秋田銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,896	1,913	1,888	1,901	37,700	1,901
2023-12-28	1,888	1,902	1,887	1,900	18,000	1,900
2023-12-27	1,885	1,905	1,885	1,904	36,400	1,904
2023-12-26	1,901	1,907	1,875	1,881	25,400	1,881
2023-12-25	1,913	1,914	1,896	1,902	18,200	1,902
2023-12-22	1,866	1,896	1,866	1,896	39,500	1,896
2023-12-21	1,871	1,883	1,861	1,865	44,200	1,865
2023-12-20	1,880	1,897	1,875	1,888	55,000	1,888
2023-12-19	1,920	1,920	1,887	1,896	41,300	1,896
2023-12-18	1,929	1,929	1,892	1,912	28,800	1,912
2023-12-15	1,970	1,981	1,925	1,939	60,800	1,939
2023-12-14	2,024	2,024	1,962	1,968	64,900	1,968
2023-12-13	2,003	2,026	2,003	2,012	25,400	2,012
2023-12-12	2,025	2,029	1,997	2,003	58,800	2,003
2023-12-11	2,010	2,041	2,002	2,018	76,100	2,018
2023-12-08	1,978	2,028	1,978	2,010	107,700	2,010
2023-12-07	1,955	2,000	1,944	1,997	42,200	1,997
2023-12-06	1,956	1,965	1,944	1,964	61,000	1,964
2023-12-05	1,960	1,977	1,943	1,943	74,800	1,943
2023-12-04	1,991	1,995	1,976	1,976	31,700	1,976
2023-12-01	1,995	2,010	1,990	2,001	59,700	2,001
2023-11-30	1,950	1,993	1,950	1,977	33,500	1,977
2023-11-29	1,992	2,008	1,963	1,970	54,400	1,970
2023-11-28	1,998	2,028	1,990	2,000	32,400	2,000
2023-11-27	1,997	2,007	1,985	1,998	25,800	1,998
2023-11-24	1,980	2,003	1,965	1,988	46,300	1,988
2023-11-22	1,975	1,993	1,972	1,977	33,200	1,977
2023-11-21	1,998	2,005	1,977	1,977	29,700	1,977
2023-11-20	1,983	2,028	1,981	1,988	46,300	1,988
2023-11-17	1,965	1,995	1,960	1,991	32,800	1,991
2023-11-16	1,976	2,000	1,962	1,970	41,700	1,970
2023-11-15	2,025	2,025	1,971	1,979	49,600	1,979
2023-11-14	2,053	2,053	1,980	1,998	47,000	1,998
2023-11-13	2,020	2,034	1,997	2,019	42,700	2,019
2023-11-10	1,998	2,018	1,951	1,998	106,900	1,998
2023-11-09	1,992	2,100	1,973	1,999	84,500	1,999
2023-11-08	2,126	2,126	1,984	2,022	117,600	2,022
2023-11-07	2,119	2,165	2,110	2,138	47,400	2,138
2023-11-06	2,150	2,162	2,132	2,132	82,400	2,132
2023-11-02	2,150	2,156	2,108	2,140	96,800	2,140
2023-11-01	2,128	2,147	2,084	2,139	84,900	2,139
2023-10-31	2,067	2,094	2,013	2,081	93,700	2,081
2023-10-30	2,036	2,063	2,011	2,025	111,900	2,025
2023-10-27	2,005	2,050	2,005	2,048	65,300	2,048
2023-10-26	2,023	2,034	1,996	2,018	28,100	2,018
2023-10-25	1,980	2,033	1,973	2,023	58,400	2,023
2023-10-24	1,995	1,998	1,936	1,988	45,800	1,988
2023-10-23	2,000	2,025	1,991	1,995	30,300	1,995
2023-10-20	2,012	2,040	2,001	2,003	49,800	2,003
2023-10-19	1,990	2,021	1,990	2,017	40,800	2,017
2023-10-18	1,990	2,027	1,983	2,020	55,100	2,020
2023-10-17	1,981	1,997	1,960	1,971	28,800	1,971
2023-10-16	1,965	1,987	1,952	1,968	27,200	1,968
2023-10-13	2,003	2,031	1,979	1,987	62,300	1,987
2023-10-12	2,029	2,030	2,003	2,028	56,100	2,028
2023-10-11	2,009	2,035	1,992	2,016	46,900	2,016
2023-10-10	1,968	2,014	1,948	2,001	104,000	2,001
2023-10-06	1,932	1,978	1,916	1,963	45,100	1,963
2023-10-05	1,891	1,962	1,891	1,940	50,800	1,940
2023-10-04	1,933	1,938	1,877	1,879	72,900	1,879
2023-10-03	2,006	2,007	1,948	1,962	101,900	1,962
2023-10-02	2,041	2,068	2,013	2,018	80,400	2,018
2023-09-29	2,095	2,095	2,012	2,018	61,300	2,018
2023-09-28	2,095	2,121	2,084	2,096	44,600	2,096
2023-09-27	2,101	2,132	2,085	2,129	49,500	2,129
2023-09-26	2,104	2,134	2,104	2,119	50,700	2,119
2023-09-25	2,150	2,150	2,097	2,104	48,400	2,104
2023-09-22	2,104	2,164	2,091	2,146	72,000	2,146
2023-09-21	2,101	2,159	2,101	2,133	51,400	2,133
2023-09-20	2,160	2,167	2,100	2,122	81,000	2,122
2023-09-19	2,123	2,157	2,118	2,148	91,300	2,148
2023-09-15	2,179	2,192	2,121	2,134	120,400	2,134
2023-09-14	2,161	2,170	2,131	2,156	104,100	2,156
2023-09-13	2,064	2,124	2,048	2,117	173,600	2,117
2023-09-12	2,042	2,049	1,992	2,026	81,100	2,026
2023-09-11	1,980	2,045	1,980	2,037	126,500	2,037
2023-09-08	1,936	1,967	1,932	1,960	114,200	1,960
2023-09-07	1,935	1,950	1,924	1,945	54,800	1,945
2023-09-06	1,908	1,945	1,902	1,936	50,100	1,936
2023-09-05	1,932	1,938	1,890	1,897	61,200	1,897
2023-09-04	1,890	1,916	1,888	1,916	67,500	1,916
2023-09-01	1,847	1,883	1,839	1,874	60,600	1,874
2023-08-31	1,832	1,848	1,827	1,844	44,700	1,844
2023-08-30	1,808	1,849	1,807	1,841	49,900	1,841
2023-08-29	1,820	1,835	1,808	1,814	48,400	1,814
2023-08-28	1,828	1,828	1,806	1,819	41,400	1,819
2023-08-25	1,797	1,810	1,794	1,808	44,400	1,808
2023-08-24	1,787	1,821	1,784	1,817	46,100	1,817
2023-08-23	1,776	1,796	1,771	1,796	40,500	1,796
2023-08-22	1,769	1,793	1,762	1,793	66,200	1,793
2023-08-21	1,771	1,784	1,766	1,769	40,600	1,769
2023-08-18	1,778	1,787	1,767	1,779	59,300	1,779
2023-08-17	1,769	1,790	1,746	1,790	52,800	1,790
2023-08-16	1,790	1,791	1,766	1,777	45,200	1,777
2023-08-15	1,803	1,813	1,785	1,808	43,900	1,808
2023-08-14	1,789	1,818	1,783	1,797	55,900	1,797
2023-08-10	1,763	1,787	1,761	1,779	56,700	1,779
2023-08-09	1,780	1,780	1,763	1,770	47,900	1,770
2023-08-08	1,775	1,799	1,775	1,792	33,300	1,792
2023-08-07	1,770	1,780	1,761	1,780	43,600	1,780
2023-08-04	1,773	1,794	1,768	1,777	28,100	1,777
2023-08-03	1,780	1,803	1,764	1,782	86,000	1,782
2023-08-02	1,812	1,821	1,786	1,798	60,200	1,798
2023-08-01	1,848	1,854	1,820	1,830	81,400	1,830
2023-07-31	1,850	1,859	1,810	1,839	138,100	1,839
2023-07-28	1,782	1,850	1,774	1,829	152,700	1,829
2023-07-27	1,750	1,789	1,746	1,781	42,800	1,781
2023-07-26	1,755	1,755	1,738	1,750	41,000	1,750
2023-07-25	1,750	1,757	1,743	1,755	53,400	1,755
2023-07-24	1,731	1,744	1,721	1,744	67,400	1,744
2023-07-21	1,733	1,739	1,702	1,719	54,800	1,719
2023-07-20	1,722	1,737	1,718	1,732	51,400	1,732
2023-07-19	1,725	1,725	1,710	1,721	34,800	1,721
2023-07-18	1,697	1,731	1,692	1,714	58,000	1,714
2023-07-14	1,689	1,700	1,675	1,696	43,300	1,696
2023-07-13	1,690	1,696	1,678	1,683	35,600	1,683
2023-07-12	1,691	1,702	1,686	1,688	27,400	1,688
2023-07-11	1,715	1,715	1,685	1,690	70,400	1,690
2023-07-10	1,698	1,725	1,694	1,699	67,800	1,699
2023-07-07	1,686	1,713	1,681	1,698	49,600	1,698
2023-07-06	1,700	1,712	1,690	1,698	59,100	1,698
2023-07-05	1,698	1,713	1,685	1,700	64,900	1,700
2023-07-04	1,673	1,706	1,668	1,706	135,900	1,706
2023-07-03	1,674	1,679	1,669	1,677	39,800	1,677
2023-06-30	1,673	1,682	1,663	1,671	40,200	1,671
2023-06-29	1,680	1,680	1,665	1,673	34,700	1,673
2023-06-28	1,666	1,680	1,666	1,680	25,900	1,680
2023-06-27	1,666	1,668	1,654	1,664	28,500	1,664
2023-06-26	1,668	1,682	1,662	1,667	10,300	1,667
2023-06-23	1,685	1,690	1,665	1,676	39,200	1,676
2023-06-22	1,678	1,685	1,670	1,683	49,500	1,683
2023-06-21	1,680	1,690	1,675	1,677	40,000	1,677
2023-06-20	1,677	1,678	1,663	1,672	25,800	1,672
2023-06-19	1,666	1,680	1,665	1,677	31,100	1,677
2023-06-16	1,662	1,675	1,659	1,666	73,500	1,666
2023-06-15	1,674	1,677	1,662	1,662	37,400	1,662
2023-06-14	1,687	1,687	1,673	1,675	36,600	1,675
2023-06-13	1,685	1,695	1,665	1,670	47,100	1,670
2023-06-12	1,691	1,691	1,677	1,687	41,000	1,687
2023-06-09	1,680	1,692	1,671	1,684	46,100	1,684
2023-06-08	1,689	1,699	1,672	1,679	30,200	1,679
2023-06-07	1,683	1,691	1,667	1,673	63,400	1,673
2023-06-06	1,668	1,678	1,654	1,671	45,300	1,671
2023-06-05	1,695	1,708	1,677	1,689	45,900	1,689
2023-06-02	1,673	1,694	1,670	1,691	52,900	1,691
2023-06-01	1,633	1,675	1,625	1,667	58,200	1,667
2023-05-31	1,635	1,640	1,620	1,626	54,800	1,626
2023-05-30	1,647	1,651	1,638	1,640	25,900	1,640
2023-05-29	1,656	1,656	1,642	1,647	42,200	1,647
2023-05-26	1,665	1,679	1,636	1,638	95,300	1,638
2023-05-25	1,676	1,688	1,665	1,671	27,300	1,671
2023-05-24	1,680	1,698	1,680	1,680	12,800	1,680
2023-05-23	1,697	1,700	1,679	1,684	27,700	1,684
2023-05-22	1,702	1,707	1,684	1,684	43,800	1,684
2023-05-19	1,729	1,729	1,698	1,699	33,700	1,699
2023-05-18	1,750	1,755	1,726	1,729	34,000	1,729
2023-05-17	1,713	1,741	1,701	1,734	51,300	1,734
2023-05-16	1,721	1,721	1,705	1,713	31,700	1,713
2023-05-15	1,716	1,734	1,699	1,707	57,300	1,707
2023-05-12	1,737	1,737	1,696	1,716	53,200	1,716
2023-05-11	1,730	1,754	1,720	1,744	72,800	1,744
2023-05-10	1,744	1,752	1,730	1,747	31,700	1,747
2023-05-09	1,730	1,744	1,710	1,742	65,800	1,742
2023-05-08	1,756	1,770	1,727	1,731	73,000	1,731
2023-05-02	1,796	1,799	1,763	1,774	41,500	1,774
2023-05-01	1,806	1,810	1,764	1,787	34,000	1,787
2023-04-28	1,787	1,820	1,770	1,793	40,900	1,793
2023-04-27	1,749	1,784	1,747	1,780	40,100	1,780
2023-04-26	1,733	1,764	1,733	1,750	42,800	1,750
2023-04-25	1,754	1,774	1,750	1,760	33,400	1,760
2023-04-24	1,784	1,784	1,754	1,754	25,500	1,754
2023-04-21	1,775	1,787	1,763	1,771	23,200	1,771
2023-04-20	1,748	1,806	1,748	1,794	40,300	1,794
2023-04-19	1,746	1,769	1,735	1,769	32,100	1,769
2023-04-18	1,745	1,793	1,739	1,761	43,700	1,761
2023-04-17	1,739	1,743	1,712	1,735	22,300	1,735
2023-04-14	1,722	1,737	1,710	1,737	37,400	1,737
2023-04-13	1,723	1,726	1,712	1,719	32,700	1,719
2023-04-12	1,736	1,748	1,726	1,727	23,000	1,727
2023-04-11	1,767	1,767	1,723	1,736	35,100	1,736
2023-04-10	1,738	1,752	1,732	1,744	17,600	1,744
2023-04-07	1,733	1,748	1,733	1,744	18,600	1,744
2023-04-06	1,743	1,747	1,727	1,731	21,200	1,731
2023-04-05	1,762	1,770	1,738	1,743	25,200	1,743
2023-04-04	1,783	1,783	1,760	1,783	52,600	1,783
2023-04-03	1,782	1,803	1,770	1,783	69,400	1,783
2023-03-31	1,779	1,779	1,747	1,764	31,600	1,764
2023-03-30	1,740	1,756	1,733	1,751	44,400	1,751
2023-03-29	1,760	1,781	1,750	1,775	39,300	1,775
2023-03-28	1,771	1,781	1,741	1,748	35,700	1,748
2023-03-27	1,755	1,758	1,733	1,752	23,500	1,752
2023-03-24	1,754	1,755	1,740	1,745	22,100	1,745
2023-03-23	1,740	1,768	1,736	1,768	34,900	1,768
2023-03-22	1,773	1,791	1,755	1,762	33,100	1,762
2023-03-20	1,741	1,777	1,728	1,735	51,900	1,735
2023-03-17	1,788	1,802	1,752	1,770	44,300	1,770
2023-03-16	1,770	1,770	1,740	1,757	80,700	1,757
2023-03-15	1,823	1,850	1,813	1,828	56,400	1,828
2023-03-14	1,817	1,818	1,763	1,771	128,200	1,771
2023-03-13	1,881	1,893	1,817	1,861	114,200	1,861
2023-03-10	1,974	1,996	1,931	1,939	73,100	1,939
2023-03-09	1,971	2,013	1,963	2,002	37,000	2,002
2023-03-08	1,942	1,971	1,942	1,962	26,000	1,962
2023-03-07	1,956	1,978	1,927	1,958	38,400	1,958
2023-03-06	1,992	1,992	1,942	1,952	45,800	1,952
2023-03-03	1,997	2,010	1,982	1,982	35,900	1,982
2023-03-02	2,030	2,039	1,974	1,989	48,000	1,989
2023-03-01	1,971	2,028	1,969	2,018	48,100	2,018
2023-02-28	2,025	2,025	1,971	1,981	34,600	1,981
2023-02-27	1,991	2,021	1,991	2,012	19,500	2,012
2023-02-24	2,004	2,025	1,980	1,991	51,600	1,991
2023-02-22	1,968	1,984	1,953	1,981	36,700	1,981
2023-02-21	1,941	1,967	1,941	1,962	20,700	1,962
2023-02-20	1,937	1,948	1,934	1,940	17,300	1,940
2023-02-17	1,907	1,934	1,907	1,930	44,800	1,930
2023-02-16	1,921	1,933	1,898	1,908	24,600	1,908
2023-02-15	1,906	1,927	1,906	1,913	39,200	1,913
2023-02-14	1,905	1,912	1,890	1,909	19,100	1,909
2023-02-13	1,861	1,896	1,861	1,884	30,600	1,884
2023-02-10	1,834	1,867	1,834	1,856	38,600	1,856
2023-02-09	1,843	1,849	1,831	1,842	30,800	1,842
2023-02-08	1,831	1,844	1,819	1,843	55,600	1,843
2023-02-07	1,804	1,846	1,799	1,831	40,700	1,831
2023-02-06	1,825	1,825	1,786	1,808	55,300	1,808
2023-02-03	1,806	1,825	1,801	1,819	39,000	1,819
2023-02-02	1,863	1,863	1,816	1,823	50,900	1,823
2023-02-01	1,893	1,913	1,861	1,866	45,500	1,866
2023-01-31	1,876	1,945	1,873	1,876	57,600	1,876
2023-01-30	1,840	1,909	1,840	1,889	93,900	1,889
2023-01-27	1,826	1,857	1,807	1,845	35,100	1,845
2023-01-26	1,835	1,835	1,810	1,819	20,000	1,819
2023-01-25	1,821	1,847	1,819	1,833	34,900	1,833
2023-01-24	1,784	1,846	1,782	1,839	56,600	1,839
2023-01-23	1,801	1,823	1,777	1,791	43,300	1,791
2023-01-20	1,776	1,800	1,763	1,788	70,100	1,788
2023-01-19	1,854	1,854	1,779	1,782	68,100	1,782
2023-01-18	1,856	1,861	1,774	1,849	110,900	1,849
2023-01-17	1,860	1,868	1,823	1,842	54,200	1,842
2023-01-16	1,962	1,962	1,857	1,859	78,800	1,859
2023-01-13	1,898	1,984	1,895	1,956	106,400	1,956
2023-01-12	1,847	1,889	1,828	1,879	50,100	1,879
2023-01-11	1,872	1,872	1,825	1,844	66,800	1,844
2023-01-10	1,932	1,936	1,877	1,877	34,000	1,877
2023-01-06	1,925	1,975	1,922	1,932	59,900	1,932
2023-01-05	1,942	1,956	1,914	1,920	79,200	1,920
2023-01-04	1,918	1,969	1,905	1,963	81,700	1,963

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8343 (株)秋田銀行 の時系列データ [2023年度]

8343 (株)秋田銀行の時系列データ [2023年度]