8343 (株)秋田銀行 の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 5,670 | 5,700 | 5,460 | 5,490 | 129,500 | 5,490 |
| 2026-02-12 | 5,510 | 5,730 | 5,490 | 5,730 | 112,900 | 5,730 |
| 2026-02-10 | 5,500 | 5,560 | 5,470 | 5,480 | 88,200 | 5,480 |
| 2026-02-09 | 5,600 | 5,600 | 5,410 | 5,490 | 124,000 | 5,490 |
| 2026-02-06 | 5,380 | 5,430 | 5,310 | 5,420 | 96,400 | 5,420 |
| 2026-02-05 | 5,390 | 5,460 | 5,350 | 5,400 | 108,100 | 5,400 |
| 2026-02-04 | 5,220 | 5,360 | 5,190 | 5,300 | 127,100 | 5,300 |
| 2026-02-03 | 5,100 | 5,200 | 5,030 | 5,180 | 133,300 | 5,180 |
| 2026-02-02 | 5,050 | 5,150 | 4,950 | 4,950 | 172,900 | 4,950 |
| 2026-01-30 | 4,870 | 5,070 | 4,845 | 5,070 | 184,700 | 5,070 |
| 2026-01-29 | 4,770 | 4,850 | 4,685 | 4,845 | 189,300 | 4,845 |
| 2026-01-28 | 4,600 | 4,865 | 4,465 | 4,820 | 414,100 | 4,820 |
| 2026-01-27 | 4,605 | 4,650 | 4,550 | 4,625 | 91,500 | 4,625 |
| 2026-01-26 | 4,630 | 4,685 | 4,585 | 4,625 | 74,600 | 4,625 |
| 2026-01-23 | 4,610 | 4,765 | 4,610 | 4,725 | 88,500 | 4,725 |
| 2026-01-22 | 4,555 | 4,635 | 4,545 | 4,600 | 81,400 | 4,600 |
| 2026-01-21 | 4,485 | 4,540 | 4,460 | 4,490 | 117,200 | 4,490 |
| 2026-01-20 | 4,630 | 4,680 | 4,575 | 4,625 | 67,300 | 4,625 |
| 2026-01-19 | 4,645 | 4,650 | 4,590 | 4,630 | 57,200 | 4,630 |
| 2026-01-16 | 4,630 | 4,670 | 4,615 | 4,640 | 62,700 | 4,640 |
| 2026-01-15 | 4,470 | 4,655 | 4,465 | 4,630 | 152,800 | 4,630 |
| 2026-01-14 | 4,405 | 4,495 | 4,335 | 4,485 | 95,600 | 4,485 |
| 2026-01-13 | 4,415 | 4,430 | 4,370 | 4,400 | 54,700 | 4,400 |
| 2026-01-09 | 4,230 | 4,335 | 4,230 | 4,310 | 79,500 | 4,310 |
| 2026-01-08 | 4,195 | 4,305 | 4,175 | 4,230 | 71,400 | 4,230 |
| 2026-01-07 | 4,130 | 4,200 | 4,120 | 4,200 | 75,800 | 4,200 |
| 2026-01-06 | 4,100 | 4,150 | 4,080 | 4,130 | 83,600 | 4,130 |
| 2026-01-05 | 4,080 | 4,085 | 4,035 | 4,080 | 46,300 | 4,080 |
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