1. HOME >
  2. 株価時系列 >
  3. 8343 >
  4. 1990年

8343 (株)秋田銀行 の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-2869469468568527,0006,523.81
1990-12-2769570068569580,0006,619.05
1990-12-2669570069570034,0006,666.67
1990-12-2570071070071047,0006,761.90
1990-12-21716717695710113,0006,761.90
1990-12-2072072071071925,0006,847.62
1990-12-1971572071072082,0006,857.14
1990-12-1870571070170568,0006,714.29
1990-12-1771071070170111,0006,676.19
1990-12-14701710700701145,0006,676.19
1990-12-1370070070070056,0006,666.67
1990-12-1267970067970016,0006,666.67
1990-12-1167567967567913,0006,466.67
1990-12-1067068067067537,0006,428.57
1990-12-0767067667067076,0006,380.95
1990-12-0666068565968017,0006,476.19
1990-12-0566566565466513,0006,333.33
1990-12-0464166564166531,0006,333.33
1990-12-036516526516515,0006,200
1990-11-3065065064064142,0006,104.76
1990-11-2966166165165148,0006,200
1990-11-2869670067167129,0006,390.48
1990-11-2770070369570023,0006,666.67
1990-11-2670071070070141,0006,676.19
1990-11-2266070066070034,0006,666.67
1990-11-2169069067067035,0006,380.95
1990-11-2070071069669676,0006,628.57
1990-11-1970070269070142,0006,676.19
1990-11-1672072070970984,0006,752.38
1990-11-1573073072072013,0006,857.14
1990-11-1472074072074028,0007,047.62
1990-11-1370071069571081,0006,761.90
1990-11-0969570068570065,0006,666.67
1990-11-0871071070070544,0006,714.29
1990-11-0772072072072020,0006,857.14
1990-11-0673173972572552,0006,904.76
1990-11-0573073072673031,0006,952.38
1990-11-02720730710730105,0006,952.38
1990-11-0174174173073085,0006,952.38
1990-10-3173874573874185,0007,057.14
1990-10-3073974073974046,0007,047.62
1990-10-29730741730740100,0007,047.62
1990-10-2673074072074064,0007,047.62
1990-10-2572073972073043,0006,952.38
1990-10-24730730720725120,0006,904.76
1990-10-23720727705720137,0006,857.14
1990-10-2269073069072977,0006,942.86
1990-10-1966069865569883,0006,647.62
1990-10-18641660640660101,0006,285.71
1990-10-1765065064064023,0006,095.24
1990-10-1665065063064074,0006,095.24
1990-10-1563065062065073,0006,190.48
1990-10-1263063061062049,0005,904.76
1990-10-1165065063063033,0006,000
1990-10-0965566065065085,0006,190.48
1990-10-0864065563565547,0006,238.10
1990-10-0564565063564042,0006,095.24
1990-10-0464065062963042,0006,000
1990-10-0363064863064859,0006,171.43
1990-10-0260062760062797,0005,971.43
1990-10-01600610580600142,0005,714.29
1990-09-28620630600600193,0005,714.29
1990-09-2760060558060083,0005,714.29
1990-09-2663363360060054,0005,714.29
1990-09-2563964063063033,0006,000
1990-09-21666666630631183,0006,009.52
1990-09-20695695676676200,0006,438.10
1990-09-1969570069270060,0006,666.67
1990-09-1869669669069092,0006,571.43
1990-09-1769069068669057,0006,571.43
1990-09-1468070068070053,0006,666.67
1990-09-1369070068070079,0006,666.67
1990-09-12680683665680108,0006,476.19
1990-09-1170070068969069,0006,571.43
1990-09-1063369563369575,0006,619.05
1990-09-07625625600623398,0005,933.33
1990-09-06667667620625302,0005,952.38
1990-09-05710710663666149,0006,342.86
1990-09-0470572570071098,0006,761.90
1990-09-0372673072572557,0006,904.76
1990-08-31730735720725127,0006,904.76
1990-08-30730740730730101,0006,952.38
1990-08-29730751730730175,0006,952.38
1990-08-2869673069673045,0006,952.38
1990-08-2766169566169555,0006,619.05
1990-08-24670681650650161,0006,190.48
1990-08-23730740680680108,0006,476.19
1990-08-22760765750750119,0007,142.86
1990-08-2176077576077515,0007,380.95
1990-08-2078078176076076,0007,238.10
1990-08-1778979077877873,0007,409.52
1990-08-16780790780790118,0007,523.81
1990-08-1576978076978038,0007,428.57
1990-08-1476077376077065,0007,333.33
1990-08-1379579577077057,0007,333.33
1990-08-1079579879579883,0007,600
1990-08-0977280077279883,0007,600
1990-08-0876078076077263,0007,352.38
1990-08-07800800740766105,0007,295.24
1990-08-0681581580080154,0007,628.57
1990-08-0383283281581544,0007,761.90
1990-08-0284586083083058,0007,904.76
1990-08-0184886284886026,0008,190.48
1990-07-3184985084884815,0008,076.19
1990-07-3085086084884827,0008,076.19
1990-07-2788088085085088,0008,095.24
1990-07-2688188288188251,0008,400
1990-07-2588588588088136,0008,390.48
1990-07-2489589589089026,0008,476.19
1990-07-2391091090590576,0008,619.05
1990-07-2091091090691043,0008,666.67
1990-07-1991092091091177,0008,676.19
1990-07-1891091190590595,0008,619.05
1990-07-1792993091091065,0008,666.67
1990-07-1690091990091070,0008,666.67
1990-07-1389090089089919,0008,561.90
1990-07-1291091089089080,0008,476.19
1990-07-1190090089090046,0008,571.43
1990-07-10890891890890135,0008,476.19
1990-07-0990090188089084,0008,476.19
1990-07-06889900882890102,0008,476.19
1990-07-05890901890890171,0008,476.19
1990-07-0490090088589092,0008,476.19
1990-07-0391692590090039,0008,571.43
1990-07-0292592591091027,0008,666.67
1990-06-2994994992092032,0008,761.90
1990-06-2893095093095027,0009,047.62
1990-06-2793094092093070,0008,857.14
1990-06-2693595093093040,0008,857.14
1990-06-2597097093193115,0008,866.67
1990-06-2297597596097070,0009,238.10
1990-06-2197497697497538,0009,285.71
1990-06-2098898897597575,0009,285.71
1990-06-1999699698998980,0009,419.05
1990-06-1899099999099573,0009,476.19
1990-06-1598099098099031,0009,428.57
1990-06-14975990975980104,0009,333.33
1990-06-13980984975975101,0009,285.71
1990-06-1297498597398090,0009,333.33
1990-06-1197397497397356,0009,266.67
1990-06-0897097497097384,0009,266.67
1990-06-0797098897097050,0009,238.10
1990-06-0697097096597085,0009,238.10
1990-06-0598099097097061,0009,238.10
1990-06-0499699697998026,0009,333.33
1990-06-0198099095399051,0009,428.57
1990-05-3196098095598045,0009,333.33
1990-05-3097097095296086,0009,142.86
1990-05-2997999097097074,0009,238.10
1990-05-281,0001,00098098043,0009,333.33
1990-05-2598599998599047,0009,428.57
1990-05-241,0001,00098098058,0009,333.33
1990-05-231,0101,01098299550,0009,476.19
1990-05-229611,0109611,010103,0009,619.05
1990-05-2195695795095391,0009,076.19
1990-05-189901,00096196197,0009,152.38
1990-05-171,0101,0101,0001,00047,0009,523.81
1990-05-161,0201,0201,0001,00061,0009,523.81
1990-05-151,0101,0401,0001,010201,0009,619.05
1990-05-141,0001,0201,0001,010125,0009,619.05
1990-05-11960980960979104,0009,323.81
1990-05-1094097094097091,0009,238.10
1990-05-0995095093594066,0008,952.38
1990-05-08940950940950111,0009,047.62
1990-05-0795095094094359,0008,980.95
1990-05-0294194193594087,0008,952.38
1990-05-0195095094094132,0008,961.90
1990-04-2794094089994062,0008,952.38
1990-04-2694094192594052,0008,952.38
1990-04-2593594592094071,0008,952.38
1990-04-2497097093194554,0009,000
1990-04-2395097295097069,0009,238.10
1990-04-2098098094994933,0009,038.10
1990-04-1996098096097265,0009,257.14
1990-04-1893095093095088,0009,047.62
1990-04-17911950910935137,0008,904.76
1990-04-1690091190091146,0008,676.19
1990-04-13950960949960136,0009,142.86
1990-04-12948958925955103,0009,095.24
1990-04-11950988950979141,0009,323.81
1990-04-10901930900930289,0008,857.14
1990-04-0984084084084045,0008,000
1990-04-06756821756821230,0007,819.05
1990-04-05751751751751218,0007,152.38
1990-04-04890899861861275,0008,200
1990-04-03900911890890327,0008,476.19
1990-03-301,1001,1001,0501,05074,00010,000
1990-03-291,0501,0901,0401,070226,00010,190.50
1990-03-281,0501,0801,0501,050163,00010,000
1990-03-271,0601,1101,0601,110167,00010,571.40
1990-03-261,0501,1001,0501,0803,066,00010,285.70
1990-03-231,0401,0509951,050308,00010,000
1990-03-229901,0609801,060147,00010,095.20
1990-03-201,0901,1201,0801,100236,00010,476.20
1990-03-191,1801,1801,0801,110164,00010,571.40
1990-03-161,2301,2601,2001,200197,00011,428.60
1990-03-151,2201,2501,2201,240114,00011,809.50
1990-03-141,2301,2601,2101,220244,00011,619
1990-03-131,2901,2901,2301,240275,00011,809.50
1990-03-121,3401,3401,2801,300344,00012,381
1990-03-091,3801,4101,3001,3502,295,00012,857.10
1990-03-081,3101,3701,2901,3701,295,00013,047.60
1990-03-071,3401,3401,2901,290660,00012,285.70
1990-03-061,2501,3701,2301,3403,171,00012,761.90
1990-03-051,2601,2601,2301,250466,00011,904.80
1990-03-021,2501,2701,2301,2502,395,00011,904.80
1990-03-011,1001,2301,0801,230672,00011,714.30
1990-02-281,0901,1301,0701,110111,00010,571.40
1990-02-271,0201,0501,0101,05097,00010,000
1990-02-261,0901,09098098075,0009,333.33
1990-02-231,1101,1301,0901,090109,00010,381
1990-02-221,1101,1401,1001,13079,00010,761.90
1990-02-211,1401,1401,1101,11044,00010,571.40
1990-02-201,1501,1501,1301,130122,00010,761.90
1990-02-191,1701,1701,1501,15037,00010,952.40
1990-02-161,1701,1701,1601,16035,00011,047.60
1990-02-151,1501,1701,1501,17050,00011,142.90
1990-02-141,1501,1601,1401,15032,00010,952.40
1990-02-131,1701,1701,1401,140143,00010,857.10
1990-02-091,1801,1901,1601,18064,00011,238.10
1990-02-081,1901,2001,1701,18071,00011,238.10
1990-02-071,1801,2001,1601,190118,00011,333.30
1990-02-061,2001,2201,1901,200121,00011,428.60
1990-02-051,2201,2401,1901,190181,00011,333.30
1990-02-021,2201,2301,2101,220296,00011,619
1990-02-011,1801,2401,1701,200869,00011,428.60
1990-01-311,1501,1901,1401,170279,00011,142.90
1990-01-301,1701,1701,1301,130179,00010,761.90
1990-01-291,1101,1601,1101,160157,00011,047.60
1990-01-261,1201,1401,1001,10068,00010,476.20
1990-01-251,1501,1501,1101,12071,00010,666.70
1990-01-241,1701,1701,1201,120106,00010,666.70
1990-01-231,1201,1701,1001,170175,00011,142.90
1990-01-221,1101,1101,0901,100103,00010,476.20
1990-01-191,1101,1201,0901,110171,00010,571.40
1990-01-181,1001,1301,1001,11074,00010,571.40
1990-01-171,1501,1601,1001,100155,00010,476.20
1990-01-161,1801,1801,1201,140226,00010,857.10
1990-01-121,2001,2101,1801,180350,00011,238.10
1990-01-111,1901,2001,1801,180229,00011,238.10
1990-01-101,2201,2301,1801,190322,00011,333.30
1990-01-091,2501,2501,2001,210452,00011,523.80
1990-01-081,2501,2701,2301,230474,00011,714.30
1990-01-051,2301,2701,2201,2501,627,00011,904.80
1990-01-041,1801,2401,1701,240950,00011,809.50

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