8343 (株)秋田銀行の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-27	2,660	2,660	2,660	2,660	3,500	2,389.94
1983-12-26	2,660	2,660	2,660	2,660	1,700	2,389.94
1983-12-23	2,660	2,660	2,660	2,660	500	2,389.94
1983-12-20	2,660	2,660	2,660	2,660	400	2,389.94
1983-12-19	2,660	2,660	2,660	2,660	2,000	2,389.94
1983-12-17	2,660	2,660	2,660	2,660	5,400	2,389.94
1983-12-16	2,660	2,660	2,660	2,660	1,500	2,389.94
1983-12-15	2,660	2,660	2,660	2,660	1,200	2,389.94
1983-12-13	2,660	2,660	2,660	2,660	12,200	2,389.94
1983-12-09	2,660	2,660	2,660	2,660	100	2,389.94
1983-12-08	2,660	2,660	2,660	2,660	5,900	2,389.94
1983-12-07	2,660	2,660	2,660	2,660	1,400	2,389.94
1983-12-06	2,660	2,660	2,660	2,660	13,600	2,389.94
1983-12-02	2,660	2,660	2,660	2,660	400	2,389.94
1983-12-01	2,660	2,660	2,660	2,660	400	2,389.94
1983-11-30	2,660	2,660	2,660	2,660	200	2,389.94
1983-11-29	2,650	2,660	2,650	2,660	2,300	2,389.94
1983-11-28	2,650	2,650	2,650	2,650	600	2,380.95
1983-11-25	2,650	2,650	2,650	2,650	900	2,380.95
1983-11-22	2,660	2,660	2,660	2,660	600	2,389.94
1983-11-21	2,660	2,660	2,660	2,660	4,700	2,389.94
1983-11-18	2,660	2,660	2,660	2,660	1,100	2,389.94
1983-11-17	2,660	2,660	2,660	2,660	500	2,389.94
1983-11-14	2,660	2,660	2,660	2,660	5,000	2,389.94
1983-11-11	2,660	2,660	2,660	2,660	1,500	2,389.94
1983-11-10	2,650	2,650	2,650	2,650	1,000	2,380.95
1983-11-08	2,650	2,650	2,650	2,650	800	2,380.95
1983-11-07	2,650	2,650	2,650	2,650	100	2,380.95
1983-11-04	2,650	2,650	2,650	2,650	500	2,380.95
1983-11-02	2,650	2,650	2,650	2,650	1,600	2,380.95
1983-11-01	2,650	2,650	2,650	2,650	5,000	2,380.95
1983-10-31	2,650	2,650	2,650	2,650	15,100	2,380.95
1983-10-28	2,650	2,650	2,650	2,650	200	2,380.95
1983-10-26	2,650	2,650	2,650	2,650	600	2,380.95
1983-10-25	2,650	2,650	2,650	2,650	3,600	2,380.95
1983-10-24	2,650	2,650	2,650	2,650	2,900	2,380.95
1983-10-22	2,650	2,650	2,650	2,650	200	2,380.95
1983-10-21	2,650	2,650	2,650	2,650	1,700	2,380.95
1983-10-20	2,650	2,650	2,650	2,650	1,200	2,380.95
1983-10-19	2,650	2,650	2,650	2,650	200	2,380.95
1983-10-18	2,650	2,650	2,650	2,650	100	2,380.95
1983-10-17	2,650	2,650	2,650	2,650	3,400	2,380.95
1983-10-15	2,650	2,650	2,650	2,650	300	2,380.95
1983-10-14	2,650	2,650	2,650	2,650	1,800	2,380.95
1983-10-13	2,650	2,650	2,650	2,650	1,600	2,380.95
1983-10-12	2,650	2,650	2,650	2,650	900	2,380.95
1983-10-11	2,650	2,650	2,650	2,650	4,100	2,380.95
1983-10-07	2,650	2,650	2,650	2,650	1,600	2,380.95
1983-10-06	2,650	2,650	2,650	2,650	2,700	2,380.95
1983-10-05	2,650	2,650	2,650	2,650	800	2,380.95
1983-10-04	2,650	2,650	2,650	2,650	100	2,380.95
1983-10-03	2,650	2,650	2,650	2,650	2,800	2,380.95
1983-10-01	2,650	2,650	2,650	2,650	100	2,380.95
1983-09-30	2,650	2,650	2,650	2,650	4,300	2,380.95
1983-09-29	2,650	2,650	2,650	2,650	4,700	2,380.95
1983-09-26	2,650	2,650	2,650	2,650	3,000	2,380.95
1983-09-24	2,650	2,650	2,650	2,650	100	2,380.95
1983-09-22	2,650	2,650	2,650	2,650	20,300	2,380.95
1983-09-21	2,650	2,650	2,650	2,650	1,300	2,380.95
1983-09-20	2,660	2,660	2,660	2,660	1,200	2,389.94
1983-09-19	2,650	2,660	2,650	2,660	11,000	2,389.94
1983-09-17	2,650	2,660	2,650	2,660	1,600	2,389.94
1983-09-16	2,650	2,650	2,650	2,650	200	2,380.95
1983-09-14	2,650	2,650	2,650	2,650	700	2,380.95
1983-09-13	2,650	2,650	2,650	2,650	5,700	2,380.95
1983-09-12	2,650	2,650	2,650	2,650	4,800	2,380.95
1983-09-09	2,650	2,650	2,650	2,650	600	2,380.95
1983-09-08	2,650	2,650	2,650	2,650	400	2,380.95
1983-09-07	2,650	2,650	2,650	2,650	1,000	2,380.95
1983-09-06	2,650	2,650	2,650	2,650	1,300	2,380.95
1983-09-05	2,650	2,650	2,650	2,650	200	2,380.95
1983-09-02	2,650	2,650	2,650	2,650	300	2,380.95
1983-09-01	2,650	2,650	2,650	2,650	1,000	2,380.95
1983-08-31	2,650	2,650	2,650	2,650	1,200	2,380.95
1983-08-30	2,650	2,650	2,650	2,650	1,700	2,380.95
1983-08-29	2,650	2,650	2,650	2,650	600	2,380.95
1983-08-27	2,650	2,650	2,650	2,650	1,100	2,380.95
1983-08-26	2,650	2,650	2,650	2,650	2,900	2,380.95
1983-08-24	2,650	2,650	2,650	2,650	500	2,380.95
1983-08-23	2,650	2,650	2,650	2,650	600	2,380.95
1983-08-20	2,650	2,650	2,650	2,650	1,100	2,380.95
1983-08-19	2,650	2,650	2,650	2,650	1,500	2,380.95
1983-08-18	2,650	2,650	2,650	2,650	4,700	2,380.95
1983-08-17	2,650	2,650	2,650	2,650	600	2,380.95
1983-08-16	2,650	2,650	2,650	2,650	2,000	2,380.95
1983-08-12	2,650	2,650	2,650	2,650	7,100	2,380.95
1983-08-11	2,650	2,650	2,650	2,650	100	2,380.95
1983-08-09	2,650	2,650	2,650	2,650	1,300	2,380.95
1983-08-06	2,650	2,650	2,650	2,650	1,000	2,380.95
1983-08-05	2,650	2,650	2,650	2,650	20,100	2,380.95
1983-08-04	2,650	2,650	2,650	2,650	1,700	2,380.95
1983-08-02	2,650	2,650	2,650	2,650	1,000	2,380.95
1983-08-01	2,650	2,650	2,650	2,650	800	2,380.95
1983-07-30	2,650	2,650	2,650	2,650	400	2,380.95
1983-07-29	2,650	2,650	2,650	2,650	3,200	2,380.95
1983-07-28	2,650	2,650	2,650	2,650	400	2,380.95
1983-07-27	2,650	2,650	2,650	2,650	1,200	2,380.95
1983-07-26	2,650	2,650	2,650	2,650	400	2,380.95
1983-07-25	2,650	2,650	2,650	2,650	2,200	2,380.95
1983-07-22	2,640	2,640	2,640	2,640	1,600	2,371.97
1983-07-21	2,640	2,640	2,640	2,640	5,900	2,371.97
1983-07-20	2,650	2,650	2,640	2,640	1,400	2,371.97
1983-07-19	2,640	2,640	2,640	2,640	200	2,371.97
1983-07-18	2,640	2,640	2,640	2,640	3,000	2,371.97
1983-07-14	2,640	2,640	2,640	2,640	100	2,371.97
1983-07-13	2,640	2,640	2,640	2,640	5,800	2,371.97
1983-07-11	2,640	2,640	2,640	2,640	2,000	2,371.97
1983-07-08	2,640	2,640	2,640	2,640	2,400	2,371.97
1983-07-07	2,640	2,640	2,640	2,640	300	2,371.97
1983-07-05	2,640	2,640	2,640	2,640	1,400	2,371.97
1983-07-02	2,640	2,640	2,640	2,640	2,800	2,371.97
1983-06-30	2,640	2,640	2,640	2,640	500	2,371.97
1983-06-29	2,640	2,640	2,640	2,640	100	2,371.97
1983-06-28	2,640	2,640	2,640	2,640	1,300	2,371.97
1983-06-27	2,640	2,640	2,630	2,630	4,100	2,362.98
1983-06-24	2,630	2,630	2,630	2,630	1,600	2,362.98
1983-06-23	2,630	2,630	2,630	2,630	500	2,362.98
1983-06-22	2,630	2,630	2,630	2,630	900	2,362.98
1983-06-21	2,630	2,630	2,630	2,630	2,900	2,362.98
1983-06-17	2,630	2,630	2,630	2,630	200	2,362.98
1983-06-16	2,620	2,620	2,620	2,620	2,000	2,354
1983-06-15	2,620	2,630	2,620	2,620	3,700	2,354
1983-06-14	2,620	2,620	2,620	2,620	600	2,354
1983-06-13	2,620	2,620	2,620	2,620	500	2,354
1983-06-10	2,620	2,620	2,620	2,620	4,300	2,354
1983-06-09	2,620	2,620	2,620	2,620	1,400	2,354
1983-06-08	2,620	2,620	2,620	2,620	300	2,354
1983-06-07	2,610	2,620	2,610	2,620	600	2,354
1983-06-06	2,610	2,610	2,610	2,610	600	2,345.01
1983-06-04	2,610	2,610	2,610	2,610	700	2,345.01
1983-06-02	2,610	2,610	2,610	2,610	300	2,345.01
1983-06-01	2,610	2,610	2,610	2,610	200	2,345.01
1983-05-31	2,610	2,610	2,610	2,610	1,100	2,345.01
1983-05-28	2,610	2,610	2,610	2,610	500	2,345.01
1983-05-27	2,600	2,600	2,600	2,600	2,400	2,336.03
1983-05-26	2,600	2,600	2,600	2,600	1,500	2,336.03
1983-05-25	2,600	2,600	2,600	2,600	1,800	2,336.03
1983-05-24	2,600	2,600	2,600	2,600	2,200	2,336.03
1983-05-23	2,600	2,600	2,600	2,600	1,200	2,336.03
1983-05-20	2,600	2,600	2,600	2,600	600	2,336.03
1983-05-19	2,600	2,600	2,600	2,600	400	2,336.03
1983-05-17	2,600	2,600	2,600	2,600	700	2,336.03
1983-05-16	2,600	2,600	2,600	2,600	22,200	2,336.03
1983-05-14	2,600	2,600	2,600	2,600	200	2,336.03
1983-05-13	2,600	2,600	2,600	2,600	1,400	2,336.03
1983-05-11	2,600	2,600	2,600	2,600	700	2,336.03
1983-05-10	2,600	2,600	2,600	2,600	1,400	2,336.03
1983-05-09	2,600	2,600	2,600	2,600	3,100	2,336.03
1983-05-07	2,600	2,600	2,600	2,600	500	2,336.03
1983-05-06	2,600	2,600	2,600	2,600	700	2,336.03
1983-05-04	2,600	2,600	2,600	2,600	1,500	2,336.03
1983-05-02	2,600	2,600	2,600	2,600	900	2,336.03
1983-04-30	2,600	2,600	2,600	2,600	400	2,336.03
1983-04-28	2,600	2,600	2,600	2,600	300	2,336.03
1983-04-27	2,600	2,600	2,600	2,600	300	2,336.03
1983-04-25	2,600	2,600	2,600	2,600	200	2,336.03
1983-04-22	2,600	2,600	2,600	2,600	200	2,336.03
1983-04-21	2,600	2,600	2,600	2,600	5,000	2,336.03
1983-04-20	2,600	2,600	2,600	2,600	1,300	2,336.03
1983-04-19	2,600	2,600	2,600	2,600	100	2,336.03
1983-04-18	2,600	2,600	2,600	2,600	2,800	2,336.03
1983-04-15	2,600	2,600	2,600	2,600	1,400	2,336.03
1983-04-14	2,600	2,600	2,600	2,600	100	2,336.03
1983-04-13	2,600	2,600	2,600	2,600	300	2,336.03
1983-04-12	2,600	2,600	2,600	2,600	10,000	2,336.03
1983-04-08	2,600	2,600	2,600	2,600	1,300	2,336.03
1983-04-07	2,600	2,600	2,600	2,600	2,300	2,336.03
1983-04-06	2,600	2,600	2,600	2,600	1,700	2,336.03
1983-04-05	2,600	2,600	2,600	2,600	200	2,336.03
1983-04-04	2,600	2,600	2,600	2,600	200	2,336.03
1983-04-02	2,600	2,600	2,600	2,600	200	2,336.03
1983-04-01	2,600	2,600	2,600	2,600	3,400	2,336.03
1983-03-31	2,600	2,600	2,600	2,600	4,300	2,336.03
1983-03-30	2,600	2,600	2,600	2,600	1,600	2,336.03
1983-03-26	2,600	2,600	2,600	2,600	7,600	2,336.03
1983-03-25	2,600	2,600	2,600	2,600	300	2,336.03
1983-03-24	2,600	2,600	2,600	2,600	3,500	2,336.03
1983-03-23	2,590	2,600	2,590	2,600	300	2,336.03
1983-03-22	2,600	2,610	2,600	2,600	4,900	2,336.03
1983-03-16	2,600	2,600	2,600	2,600	14,400	2,336.03
1983-03-14	2,600	2,600	2,600	2,600	900	2,336.03
1983-03-11	2,600	2,600	2,600	2,600	700	2,336.03
1983-03-10	2,600	2,600	2,600	2,600	20,500	2,336.03
1983-03-09	2,600	2,600	2,600	2,600	2,900	2,336.03
1983-03-08	2,600	2,600	2,600	2,600	1,800	2,336.03
1983-03-07	2,600	2,600	2,600	2,600	6,100	2,336.03
1983-03-04	2,600	2,600	2,600	2,600	1,300	2,336.03
1983-03-03	2,600	2,600	2,600	2,600	500	2,336.03
1983-03-01	2,600	2,600	2,600	2,600	200	2,336.03
1983-02-26	2,600	2,600	2,600	2,600	100	2,336.03
1983-02-25	2,600	2,600	2,600	2,600	800	2,336.03
1983-02-24	2,600	2,600	2,600	2,600	4,200	2,336.03
1983-02-23	2,600	2,600	2,600	2,600	3,600	2,336.03
1983-02-22	2,600	2,600	2,600	2,600	3,000	2,336.03
1983-02-21	2,600	2,600	2,600	2,600	5,000	2,336.03
1983-02-18	2,600	2,600	2,600	2,600	5,700	2,336.03
1983-02-17	2,600	2,600	2,600	2,600	500	2,336.03
1983-02-16	2,600	2,600	2,600	2,600	21,600	2,336.03
1983-02-15	2,600	2,600	2,600	2,600	1,200	2,336.03
1983-02-12	2,600	2,600	2,600	2,600	500	2,336.03
1983-02-10	2,600	2,600	2,600	2,600	200	2,336.03
1983-02-09	2,600	2,600	2,600	2,600	10,100	2,336.03
1983-02-08	2,600	2,600	2,600	2,600	3,100	2,336.03
1983-02-07	2,600	2,600	2,600	2,600	1,400	2,336.03
1983-02-04	2,600	2,600	2,600	2,600	1,000	2,336.03
1983-02-03	2,600	2,600	2,600	2,600	7,200	2,336.03
1983-02-02	2,600	2,600	2,600	2,600	2,400	2,336.03
1983-01-31	2,600	2,600	2,600	2,600	1,300	2,336.03
1983-01-28	2,600	2,600	2,600	2,600	1,100	2,336.03
1983-01-27	2,600	2,600	2,600	2,600	12,200	2,336.03
1983-01-26	2,600	2,600	2,600	2,600	6,500	2,336.03
1983-01-25	2,600	2,600	2,600	2,600	1,500	2,336.03
1983-01-22	2,600	2,600	2,600	2,600	900	2,336.03
1983-01-20	2,600	2,600	2,600	2,600	14,100	2,336.03
1983-01-19	2,600	2,600	2,600	2,600	13,300	2,336.03
1983-01-18	2,600	2,600	2,600	2,600	2,000	2,336.03
1983-01-17	2,600	2,600	2,600	2,600	500	2,336.03
1983-01-14	2,610	2,610	2,600	2,600	1,300	2,336.03
1983-01-13	2,600	2,600	2,600	2,600	1,100	2,336.03
1983-01-12	2,600	2,600	2,600	2,600	200	2,336.03
1983-01-11	2,600	2,600	2,600	2,600	200	2,336.03
1983-01-10	2,600	2,600	2,600	2,600	1,600	2,336.03
1983-01-07	2,600	2,600	2,600	2,600	2,600	2,336.03
1983-01-06	2,600	2,600	2,600	2,600	1,000	2,336.03
1983-01-04	2,600	2,600	2,600	2,600	800	2,336.03

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11月
日	月	火	水	木	金	土
« 10月31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

8343 (株)秋田銀行 の時系列データ [1983年度]

8343 (株)秋田銀行の時系列データ [1983年度]