1. HOME >
  2. 株価時系列 >
  3. 8343 >
  4. 1994年

8343 (株)秋田銀行 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3079779979079536,0007,571.43
1994-12-2979379979079547,0007,571.43
1994-12-2879679679579542,0007,571.43
1994-12-27800800790796481,0007,580.95
1994-12-26780799780795232,0007,571.43
1994-12-22780780773780556,0007,428.57
1994-12-2177578077577531,0007,380.95
1994-12-20770777770775120,0007,380.95
1994-12-1976577076076047,0007,238.10
1994-12-1676376576376540,0007,285.71
1994-12-1575576475576396,0007,266.67
1994-12-14760760760760159,0007,238.10
1994-12-1377077076076029,0007,238.10
1994-12-12773773771771171,0007,342.86
1994-12-0976677776677129,0007,342.86
1994-12-087787787667663,0007,295.24
1994-12-0777577877577890,0007,409.52
1994-12-06775775767770111,0007,333.33
1994-12-05777790775775196,0007,380.95
1994-12-0278578577577715,0007,400
1994-12-0177578977477456,0007,371.43
1994-11-3078179378178562,0007,476.19
1994-11-2977078077078077,0007,428.57
1994-11-2876076076076056,0007,238.10
1994-11-25756760754760155,0007,238.10
1994-11-247637637567561,784,0007,200
1994-11-227507657507601,765,0007,238.10
1994-11-2177677676076084,0007,238.10
1994-11-1877677677177690,0007,390.48
1994-11-17770770766770247,0007,333.33
1994-11-1677077076276252,0007,257.14
1994-11-1577677676176121,0007,247.62
1994-11-1478078077077952,0007,419.05
1994-11-11791791780780596,0007,428.57
1994-11-10797800791791155,0007,533.33
1994-11-0980280279579547,0007,571.43
1994-11-08800802800802230,0007,638.10
1994-11-07795802795800106,0007,619.05
1994-11-0479579779279569,0007,571.43
1994-11-0279979979079216,0007,542.86
1994-11-018098098098092,0007,704.76
1994-10-31805810805809165,0007,704.76
1994-10-28820820805805342,0007,666.67
1994-10-27799820798815246,0007,761.90
1994-10-26787799787792187,0007,542.86
1994-10-25784793784787104,0007,495.24
1994-10-2478079078078641,0007,485.71
1994-10-21758780755780104,0007,428.57
1994-10-20745765745765100,0007,285.71
1994-10-1975075074574528,0007,095.24
1994-10-1879879878879084,0007,523.81
1994-10-17795797789797151,0007,590.48
1994-10-14795798791795193,0007,571.43
1994-10-13789795785795113,0007,571.43
1994-10-12770781770779172,0007,419.05
1994-10-1175076575076053,0007,238.10
1994-10-0774975074675043,0007,142.86
1994-10-0677077075075022,0007,142.86
1994-10-05762773760771114,0007,342.86
1994-10-0476077075077032,0007,333.33
1994-10-0374774874674844,0007,123.81
1994-09-3074674674074645,0007,104.76
1994-09-2974876074874811,0007,123.81
1994-09-2876476474674680,0007,104.76
1994-09-2776876875176471,0007,276.19
1994-09-26749773749773117,0007,361.90
1994-09-2274074274074044,0007,047.62
1994-09-21738742730742304,0007,066.67
1994-09-20744744725738126,0007,028.57
1994-09-1973473472572566,0006,904.76
1994-09-1673073573073556,0007,000
1994-09-1472773572773060,0006,952.38
1994-09-1374274273073011,0006,952.38
1994-09-1275375374975260,0007,161.90
1994-09-09755764753764131,0007,276.19
1994-09-08762762753753158,0007,171.43
1994-09-07752753752752130,0007,161.90
1994-09-06750752750752100,0007,161.90
1994-09-0575075074975036,0007,142.86
1994-09-0276076075976052,0007,238.10
1994-09-017507507507507,0007,142.86
1994-08-3175077975075588,0007,190.48
1994-08-30760765755755117,0007,190.48
1994-08-2976076076076013,0007,238.10
1994-08-2676076075575592,0007,190.48
1994-08-2574074074074022,0007,047.62
1994-08-2474074174074044,0007,047.62
1994-08-2374074074074012,0007,047.62
1994-08-2274875873874072,0007,047.62
1994-08-197587587587581,0007,219.05
1994-08-187607607597595,0007,228.57
1994-08-1775575573774028,0007,047.62
1994-08-1675576275576246,0007,257.14
1994-08-157547557547556,0007,190.48
1994-08-1273675573675511,0007,190.48
1994-08-1173574673574624,0007,104.76
1994-08-1076476475575513,0007,190.48
1994-08-0976676676076010,0007,238.10
1994-08-0876476576176415,0007,276.19
1994-08-0576076376076040,0007,238.10
1994-08-0475076075075942,0007,228.57
1994-08-0375075074875017,0007,142.86
1994-08-0274975874975333,0007,171.43
1994-08-0174974974074014,0007,047.62
1994-07-2974975074075030,0007,142.86
1994-07-287227327227326,0006,971.43
1994-07-27759759749749113,0007,133.33
1994-07-26748750745750196,0007,142.86
1994-07-2574074573074578,0007,095.24
1994-07-2275075073073074,0006,952.38
1994-07-2174375774374851,0007,123.81
1994-07-20743745736742255,0007,066.67
1994-07-1973973973073531,0007,000
1994-07-1873974073973957,0007,038.10
1994-07-1574074173573944,0007,038.10
1994-07-1474574874074561,0007,095.24
1994-07-13745755741745123,0007,095.24
1994-07-1274075574074571,0007,095.24
1994-07-1175075075075031,0007,142.86
1994-07-0875576175576037,0007,238.10
1994-07-0776576876576536,0007,285.71
1994-07-0677077076676858,0007,314.29
1994-07-0576577176577046,0007,333.33
1994-07-0477577577077177,0007,342.86
1994-07-01775780765775146,0007,380.95
1994-06-3077577976576583,0007,285.71
1994-06-2977477576577544,0007,380.95
1994-06-2877577676577533,0007,380.95
1994-06-2777577577077587,0007,380.95
1994-06-2477478077477527,0007,380.95
1994-06-2377577576577562,0007,380.95
1994-06-2278578576576568,0007,285.71
1994-06-2177580077078581,0007,476.19
1994-06-2078078076277067,0007,333.33
1994-06-17790790780790148,0007,523.81
1994-06-16803803790800837,0007,619.05
1994-06-15810810802805788,0007,666.67
1994-06-1481081080180293,0007,638.10
1994-06-1380181080081019,0007,714.29
1994-06-10801812800800349,0007,619.05
1994-06-0980080079580039,0007,619.05
1994-06-0878580078580036,0007,619.05
1994-06-0777878277878218,0007,447.62
1994-06-0680480477878292,0007,447.62
1994-06-03818819813814154,0007,752.38
1994-06-02813820811820175,0007,809.52
1994-06-0181381380681087,0007,714.29
1994-05-31819819810810140,0007,714.29
1994-05-30816820807820107,0007,809.52
1994-05-27805820804816444,0007,771.43
1994-05-26795812795804596,0007,657.14
1994-05-25784795780795234,0007,571.43
1994-05-24765776760775319,0007,380.95
1994-05-23747760747760231,0007,238.10
1994-05-2075075073573537,0007,000
1994-05-1974974974974912,0007,133.33
1994-05-187527527497494,0007,133.33
1994-05-1775475574274290,0007,066.67
1994-05-1675075975075413,0007,180.95
1994-05-1374075074074022,0007,047.62
1994-05-1275275575275539,0007,190.48
1994-05-1174576074575266,0007,161.90
1994-05-1074475372073747,0007,019.05
1994-05-0974875374374567,0007,095.24
1994-05-0674574974074953,0007,133.33
1994-05-0273074073074049,0007,047.62
1994-04-2872273072273074,0006,952.38
1994-04-2772072172072132,0006,866.67
1994-04-26716717716717100,0006,828.57
1994-04-25716717715716106,0006,819.05
1994-04-2271071771071699,0006,819.05
1994-04-21700710700710114,0006,761.90
1994-04-2069670069670074,0006,666.67
1994-04-1969570069269561,0006,619.05
1994-04-18702703695695229,0006,619.05
1994-04-1570070270070252,0006,685.71
1994-04-1470070069569872,0006,647.62
1994-04-1370170269570288,0006,685.71
1994-04-1270470570470421,0006,704.76
1994-04-1171471470870925,0006,752.38
1994-04-0871671671071454,0006,800
1994-04-0771671671271617,0006,819.05
1994-04-0672372371571515,0006,809.52
1994-04-0572972971572544,0006,904.76
1994-04-0472872972172935,0006,942.86
1994-04-0172772771872015,0006,857.14
1994-03-3171071771071716,0006,828.57
1994-03-3070571670271621,0006,819.05
1994-03-2972072070070247,0006,685.71
1994-03-2872072070571512,0006,809.52
1994-03-2574074072072529,0006,904.76
1994-03-2474074573574577,0007,095.24
1994-03-23739747735740913,0007,047.62
1994-03-22749749735747846,0007,114.29
1994-03-1876076073874951,0007,133.33
1994-03-1776076076076056,0007,238.10
1994-03-16762763750760251,0007,238.10
1994-03-1576277076276289,0007,257.14
1994-03-14755770755762109,0007,257.14
1994-03-11755762755760213,0007,238.10
1994-03-1075075574075581,0007,190.48
1994-03-09752753740740100,0007,047.62
1994-03-08742755742752161,0007,161.90
1994-03-0773674073674039,0007,047.62
1994-03-0473074073073630,0007,009.52
1994-03-0373073573073026,0006,952.38
1994-03-0272074072073053,0006,952.38
1994-03-0173574072274023,0007,047.62
1994-02-2873073571271229,0006,780.95
1994-02-25712730710730561,0006,952.38
1994-02-24691710691710558,0006,761.90
1994-02-2370171070171050,0006,761.90
1994-02-2271171571171154,0006,771.43
1994-02-2170571170571160,0006,771.43
1994-02-1871071070070551,0006,714.29
1994-02-1769570569570053,0006,666.67
1994-02-16671695671685102,0006,523.81
1994-02-15680689665665120,0006,333.33
1994-02-1470070069169426,0006,609.52
1994-02-1070571270071225,0006,780.95
1994-02-0972472470570523,0006,714.29
1994-02-0870073070072535,0006,904.76
1994-02-0770270268568548,0006,523.81
1994-02-0470171069670074,0006,666.67
1994-02-0371071070570538,0006,714.29
1994-02-0273073772373065,0006,952.38
1994-02-01750757739745132,0007,095.24
1994-01-3172875072075036,0007,142.86
1994-01-28700700687690164,0006,571.43
1994-01-27743743700700103,0006,666.67
1994-01-2672174372172839,0006,933.33
1994-01-257067207027207,0006,857.14
1994-01-2473673669170067,0006,666.67
1994-01-2171774371774370,0007,076.19
1994-01-2074074071671637,0006,819.05
1994-01-1971973071571631,0006,819.05
1994-01-1871571571571516,0006,809.52
1994-01-17716717715715782,0006,809.52
1994-01-14695717682717785,0006,828.57
1994-01-1372073071573067,0006,952.38
1994-01-1272072072072021,0006,857.14
1994-01-1172072070572026,0006,857.14
1994-01-1072072072072027,0006,857.14
1994-01-0772072071972026,0006,857.14
1994-01-0672072071072059,0006,857.14
1994-01-0572072371072050,0006,857.14
1994-01-04721721711720106,0006,857.14

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