1. HOME >
  2. 株価時系列 >
  3. 8343 >
  4. 2010年

8343 (株)秋田銀行 の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30245245241241138,0002,410
2010-12-29241246241245106,0002,450
2010-12-2824124724124491,0002,440
2010-12-27242246240240366,0002,400
2010-12-24249249245246192,0002,460
2010-12-22252254249249170,0002,490
2010-12-21248254248251177,0002,510
2010-12-20250252249249213,0002,490
2010-12-17250252250252211,0002,520
2010-12-16248251247250282,0002,500
2010-12-15248248244247229,0002,470
2010-12-14246248246248256,0002,480
2010-12-13245247244246405,0002,460
2010-12-10243243240243399,0002,430
2010-12-09240242238239237,0002,390
2010-12-08238242237240193,0002,400
2010-12-07236239236239160,0002,390
2010-12-06237238233237102,0002,370
2010-12-03235237233235136,0002,350
2010-12-02234236230232221,0002,320
2010-12-01229231227228107,0002,280
2010-11-30232234229229185,0002,290
2010-11-29231238230231160,0002,310
2010-11-2623223423123184,0002,310
2010-11-25238239232232144,0002,320
2010-11-24239242237238158,0002,380
2010-11-22246247225241170,0002,410
2010-11-19249249244245196,0002,450
2010-11-18244249244249297,0002,490
2010-11-1723924423924278,0002,420
2010-11-16241242239239114,0002,390
2010-11-1524224423823977,0002,390
2010-11-1224224524024196,0002,410
2010-11-1124124423924399,0002,430
2010-11-10236246236241198,0002,410
2010-11-0923423823423681,0002,360
2010-11-08237237234236104,0002,360
2010-11-05231241231238252,0002,380
2010-11-04224231224227163,0002,270
2010-11-02225226223225134,0002,250
2010-11-01227229221226193,0002,260
2010-10-29220227219227340,0002,270
2010-10-28229230223223336,0002,230
2010-10-27234235231231121,0002,310
2010-10-2623524023523585,0002,350
2010-10-2524024123823863,0002,380
2010-10-22243244239240127,0002,400
2010-10-21241245237240143,0002,400
2010-10-20244244240241118,0002,410
2010-10-19245251244245185,0002,450
2010-10-18248251244245242,0002,450
2010-10-15257257248248162,0002,480
2010-10-14258263254259125,0002,590
2010-10-13260261254256176,0002,560
2010-10-12277277257257207,0002,570
2010-10-08279283275275134,0002,750
2010-10-07273284273282125,0002,820
2010-10-06278278269274131,0002,740
2010-10-05272279268277136,0002,770
2010-10-0428128127427494,0002,740
2010-10-01282282272282182,0002,820
2010-09-3028929327927967,0002,790
2010-09-29285290285290183,0002,900
2010-09-28282287281287136,0002,870
2010-09-27277284274284128,0002,840
2010-09-2427727827427584,0002,750
2010-09-2228328428128289,0002,820
2010-09-2128628928128290,0002,820
2010-09-1728228628228481,0002,840
2010-09-1628728728028155,0002,810
2010-09-15283289283286119,0002,860
2010-09-1428228327828384,0002,830
2010-09-1328328428028055,0002,800
2010-09-10287287276282259,0002,820
2010-09-0928528528228231,0002,820
2010-09-0828728827928264,0002,820
2010-09-0728829028628851,0002,880
2010-09-0628528928428972,0002,890
2010-09-03284286282283111,0002,830
2010-09-02284287281287118,0002,870
2010-09-01279282270282197,0002,820
2010-08-31272279272275103,0002,750
2010-08-3027328427327796,0002,770
2010-08-2726727026627094,0002,700
2010-08-26267270266268105,0002,680
2010-08-2526527526526884,0002,680
2010-08-24270270267268112,0002,680
2010-08-23272273270270120,0002,700
2010-08-20278283272272129,0002,720
2010-08-1928128428028291,0002,820
2010-08-18282283279281110,0002,810
2010-08-1727427727427778,0002,770
2010-08-1627727727227469,0002,740
2010-08-1327427927427881,0002,780
2010-08-1227027627027496,0002,740
2010-08-11282283266275134,0002,750
2010-08-1028929028528551,0002,850
2010-08-0928428928328968,0002,890
2010-08-06285289285286118,0002,860
2010-08-0528428628128539,0002,850
2010-08-04289290282283162,0002,830
2010-08-03291293289290109,0002,900
2010-08-0229029528828880,0002,880
2010-07-30296297288289209,0002,890
2010-07-29305306295295307,0002,950
2010-07-28308310303308191,0003,080
2010-07-27304310304307127,0003,070
2010-07-2630330730330484,0003,040
2010-07-23296302296299118,0002,990
2010-07-22293298293295102,0002,950
2010-07-21299299291293182,0002,930
2010-07-20300300296297193,0002,970
2010-07-1630330530230380,0003,030
2010-07-15312312304304209,0003,040
2010-07-14315315311312103,0003,120
2010-07-13315318309312232,0003,120
2010-07-12312316311314112,0003,140
2010-07-09319319314314115,0003,140
2010-07-08320320314320125,0003,200
2010-07-0731931931531655,0003,160
2010-07-06308319308319262,0003,190
2010-07-05306311306310106,0003,100
2010-07-02309314306308154,0003,080
2010-07-0130330730330689,0003,060
2010-06-30304309301309253,0003,090
2010-06-29313314308312218,0003,120
2010-06-28313315311312100,0003,120
2010-06-2531431731331590,0003,150
2010-06-2432032231831994,0003,190
2010-06-23325326320322101,0003,220
2010-06-22330332327332213,0003,320
2010-06-21326331326330160,0003,300
2010-06-18307327304324415,0003,240
2010-06-17310311306308135,0003,080
2010-06-16310311306310135,0003,100
2010-06-15307310303306151,0003,060
2010-06-1431231430530771,0003,070
2010-06-11316317309310241,0003,100
2010-06-10310312306309198,0003,090
2010-06-09305310305310140,0003,100
2010-06-08300308300306108,0003,060
2010-06-0730530830530556,0003,050
2010-06-0430831730831269,0003,120
2010-06-03307314307311100,0003,110
2010-06-02306311304306293,0003,060
2010-06-01307313306309146,0003,090
2010-05-31300309300306215,0003,060
2010-05-28306308301302312,0003,020
2010-05-27305309302304175,0003,040
2010-05-26314314310310176,0003,100
2010-05-25313315312314122,0003,140
2010-05-24321321309314123,0003,140
2010-05-21320321313315211,0003,150
2010-05-20326326318321186,0003,210
2010-05-19325327325326136,0003,260
2010-05-18333334327329204,0003,290
2010-05-17328335321329241,0003,290
2010-05-14342342327332405,0003,320
2010-05-1334635134634895,0003,480
2010-05-1234634834334358,0003,430
2010-05-1135335334434592,0003,450
2010-05-10340349340348107,0003,480
2010-05-07344344338340176,0003,400
2010-05-06358358346351170,0003,510
2010-04-30363368359360141,0003,600
2010-04-28366366361361109,0003,610
2010-04-2737437437137151,0003,710
2010-04-26370380369377120,0003,770
2010-04-23364370361366136,0003,660
2010-04-22373373364366175,0003,660
2010-04-21374376372375129,0003,750
2010-04-2036937436637169,0003,710
2010-04-1937037136736798,0003,670
2010-04-1637637637537676,0003,760
2010-04-15374378368375169,0003,750
2010-04-14375376370371100,0003,710
2010-04-1337837837337462,0003,740
2010-04-12380387380380123,0003,800
2010-04-0937237737237782,0003,770
2010-04-0837237537037393,0003,730
2010-04-07370379367373136,0003,730
2010-04-06371371362368105,0003,680
2010-04-05373373364370131,0003,700
2010-04-0237737737337486,0003,740
2010-04-01378379370374124,0003,740
2010-03-31370379369376121,0003,760
2010-03-30363370363370117,0003,700
2010-03-2936236535736164,0003,610
2010-03-26361365361365152,0003,650
2010-03-25366367348358209,0003,580
2010-03-24365368363365150,0003,650
2010-03-23365365348363133,0003,630
2010-03-1935836335836397,0003,630
2010-03-1836136135835843,0003,580
2010-03-1735836235836173,0003,610
2010-03-1635736035535789,0003,570
2010-03-1535835935535765,0003,570
2010-03-12358358353355237,0003,550
2010-03-1135235435135287,0003,520
2010-03-1035635635035067,0003,500
2010-03-0935535635335459,0003,540
2010-03-0836036235535774,0003,570
2010-03-05358363353357104,0003,570
2010-03-04356357351352178,0003,520
2010-03-03357358352356184,0003,560
2010-03-02358362355360164,0003,600
2010-03-0135936035635893,0003,580
2010-02-26353360351355142,0003,550
2010-02-2535035234835265,0003,520
2010-02-24355355350351101,0003,510
2010-02-23363363356359105,0003,590
2010-02-22353363353359175,0003,590
2010-02-1936036035335368,0003,530
2010-02-18362363358360117,0003,600
2010-02-17359362358362152,0003,620
2010-02-1635635935635834,0003,580
2010-02-1535536335135398,0003,530
2010-02-1235936035435884,0003,580
2010-02-1035736035435471,0003,540
2010-02-09353362353356107,0003,560
2010-02-0835735735235685,0003,560
2010-02-05360374360360149,0003,600
2010-02-0436836836036568,0003,650
2010-02-03363371358364108,0003,640
2010-02-02360360356359112,0003,590
2010-02-01361361355360145,0003,600
2010-01-29368368357362178,0003,620
2010-01-28366371363368162,0003,680
2010-01-27361372361366157,0003,660
2010-01-26379379366367143,0003,670
2010-01-2538038237737976,0003,790
2010-01-22383385375380121,0003,800
2010-01-21380389378387192,0003,870
2010-01-2038938938338574,0003,850
2010-01-19383390383389180,0003,890
2010-01-18390391385386131,0003,860
2010-01-15390392389390142,0003,900
2010-01-1438539238539099,0003,900
2010-01-13383393383388204,0003,880
2010-01-12378386378384150,0003,840
2010-01-08377383377383191,0003,830
2010-01-07376380373377174,0003,770
2010-01-06373375368374107,0003,740
2010-01-05375376367369108,0003,690
2010-01-0436436936436973,0003,690

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