1. HOME >
  2. 株価時系列 >
  3. 8343 >
  4. 2011年

8343 (株)秋田銀行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30222223219222111,0002,220
2011-12-2922022121921928,0002,190
2011-12-2822022221922064,0002,200
2011-12-2721621821621821,0002,180
2011-12-2621922021621837,0002,180
2011-12-2222222221821885,0002,180
2011-12-2122122121822043,0002,200
2011-12-2021721921721868,0002,180
2011-12-1921721921621783,0002,170
2011-12-1622222221921997,0002,190
2011-12-1522222322122188,0002,210
2011-12-1422422422322444,0002,240
2011-12-13225226224225120,0002,250
2011-12-12226229224227140,0002,270
2011-12-09227228225226266,0002,260
2011-12-0822923222823298,0002,320
2011-12-0722523022522983,0002,290
2011-12-0622822822522566,0002,250
2011-12-0523023022722949,0002,290
2011-12-02234234229231145,0002,310
2011-12-01232232229232108,0002,320
2011-11-30229232227228127,0002,280
2011-11-2922723022623053,0002,300
2011-11-2822722822622639,0002,260
2011-11-2522823022722771,0002,270
2011-11-2422823022722759,0002,270
2011-11-22232235231234118,0002,340
2011-11-2122723522523388,0002,330
2011-11-1822922922522987,0002,290
2011-11-17234234230233176,0002,330
2011-11-1623523623423426,0002,340
2011-11-1523823923423845,0002,380
2011-11-1424524523924038,0002,400
2011-11-1124224324024164,0002,410
2011-11-10241245241245104,0002,450
2011-11-09235249232247213,0002,470
2011-11-0823123923123466,0002,340
2011-11-0723223423023450,0002,340
2011-11-0422623622523285,0002,320
2011-11-02227230222225169,0002,250
2011-11-01227230226230106,0002,300
2011-10-3122823022522788,0002,270
2011-10-28234236228228145,0002,280
2011-10-27221233219227114,0002,270
2011-10-2622222321822174,0002,210
2011-10-2522522522222256,0002,220
2011-10-24228228224227109,0002,270
2011-10-2122622622522546,0002,250
2011-10-2022522622322578,0002,250
2011-10-1923023122522865,0002,280
2011-10-1822823522822869,0002,280
2011-10-1722723022322875,0002,280
2011-10-1422522522222258,0002,220
2011-10-13236236227228115,0002,280
2011-10-12240240233233101,0002,330
2011-10-1123624223624256,0002,420
2011-10-0723323923323572,0002,350
2011-10-0623423623223638,0002,360
2011-10-0524424423023073,0002,300
2011-10-04251251244244201,0002,440
2011-10-03254255245251162,0002,510
2011-09-30258258247254147,0002,540
2011-09-29252255250255141,0002,550
2011-09-28242252242252174,0002,520
2011-09-27239245238245111,0002,450
2011-09-2623323923323587,0002,350
2011-09-22234235229235161,0002,350
2011-09-21239239233233132,0002,330
2011-09-2023923923723754,0002,370
2011-09-16238245235245131,0002,450
2011-09-1523623723423589,0002,350
2011-09-1423623823523666,0002,360
2011-09-1323123623123482,0002,340
2011-09-1223123223023045,0002,300
2011-09-09239240235238202,0002,380
2011-09-0824024023323982,0002,390
2011-09-0723723923223774,0002,370
2011-09-0623723723423773,0002,370
2011-09-0523523823523831,0002,380
2011-09-02242242237239151,0002,390
2011-09-01239242239242114,0002,420
2011-08-3123624023623766,0002,370
2011-08-3023323823323857,0002,380
2011-08-2922823022823053,0002,300
2011-08-2622923122623036,0002,300
2011-08-2523223322922958,0002,290
2011-08-2422822922622747,0002,270
2011-08-23220226219226162,0002,260
2011-08-2222022021321793,0002,170
2011-08-1921922221922183,0002,210
2011-08-1822322422222390,0002,230
2011-08-1722022222022271,0002,220
2011-08-1621822021722066,0002,200
2011-08-1522222321821871,0002,180
2011-08-1222122121822045,0002,200
2011-08-1121922021822047,0002,200
2011-08-1022622622022049,0002,200
2011-08-0921622321522383,0002,230
2011-08-0822022221622177,0002,210
2011-08-05223226220221129,0002,210
2011-08-0422923022922974,0002,290
2011-08-0323223222922997,0002,290
2011-08-02237238235236126,0002,360
2011-08-01238238234238146,0002,380
2011-07-2923624323523563,0002,350
2011-07-28243243231238122,0002,380
2011-07-2724724724124383,0002,430
2011-07-2624624824624771,0002,470
2011-07-2524725024624683,0002,460
2011-07-22254254250253130,0002,530
2011-07-21252252246251115,0002,510
2011-07-20253254251252101,0002,520
2011-07-19247251246251128,0002,510
2011-07-15245248242245171,0002,450
2011-07-1424224524224373,0002,430
2011-07-1324224524224267,0002,420
2011-07-1224424424024396,0002,430
2011-07-1124224624024691,0002,460
2011-07-0824424424224279,0002,420
2011-07-0724024223824292,0002,420
2011-07-06241241236239133,0002,390
2011-07-0524324424024272,0002,420
2011-07-04244246241243190,0002,430
2011-07-01235238231233136,0002,330
2011-06-30231233230233129,0002,330
2011-06-2922923022923086,0002,300
2011-06-2822722822422756,0002,270
2011-06-2722522822522560,0002,250
2011-06-2422722922722927,0002,290
2011-06-2322422822422754,0002,270
2011-06-22226227224224265,0002,240
2011-06-2122222322022345,0002,230
2011-06-2022222322022076,0002,200
2011-06-17223223219221137,0002,210
2011-06-1622322322122169,0002,210
2011-06-1522722822422580,0002,250
2011-06-14224229224226183,0002,260
2011-06-13229230226226276,0002,260
2011-06-10228234228231417,0002,310
2011-06-09224226224226120,0002,260
2011-06-0822222622222482,0002,240
2011-06-07219224218224175,0002,240
2011-06-06218223218221131,0002,210
2011-06-03226227219219131,0002,190
2011-06-02230232223228205,0002,280
2011-06-0122823022423089,0002,300
2011-05-3121922621922567,0002,250
2011-05-3022022121922029,0002,200
2011-05-2722022221922280,0002,220
2011-05-2622022522022371,0002,230
2011-05-25225225218221214,0002,210
2011-05-24229231224228193,0002,280
2011-05-2323023122622776,0002,270
2011-05-20229234229230110,0002,300
2011-05-19236236227227150,0002,270
2011-05-18232238230235167,0002,350
2011-05-1722823022823087,0002,300
2011-05-16233233227227123,0002,270
2011-05-13233234226233231,0002,330
2011-05-1223523723223566,0002,350
2011-05-1124024023723882,0002,380
2011-05-1023624323623762,0002,370
2011-05-0923923923423754,0002,370
2011-05-06241242238239110,0002,390
2011-05-02243243238241118,0002,410
2011-04-28238241235238114,0002,380
2011-04-2724024223623686,0002,360
2011-04-26242242236237117,0002,370
2011-04-2524524624124137,0002,410
2011-04-2224724824324590,0002,450
2011-04-2124824824524647,0002,460
2011-04-2024725024724877,0002,480
2011-04-19243245241244131,0002,440
2011-04-1824124624124377,0002,430
2011-04-1524124724024081,0002,400
2011-04-1423824523724270,0002,420
2011-04-1323824423823958,0002,390
2011-04-1223924123823870,0002,380
2011-04-1124424524224237,0002,420
2011-04-0823825023824485,0002,440
2011-04-0724624823923982,0002,390
2011-04-0625225224424577,0002,450
2011-04-05258258245249103,0002,490
2011-04-04265265257259108,0002,590
2011-04-0127127126426483,0002,640
2011-03-31269271268270138,0002,700
2011-03-30264269261269133,0002,690
2011-03-29258265253264176,0002,640
2011-03-28255262251262100,0002,620
2011-03-2525825825025194,0002,510
2011-03-24252260250250162,0002,500
2011-03-23266266251252188,0002,520
2011-03-22258264246261224,0002,610
2011-03-18234250231250225,0002,500
2011-03-17224249220226233,0002,260
2011-03-16220226215225244,0002,250
2011-03-15230243192210440,0002,100
2011-03-14220252210230237,0002,300
2011-03-11266269260260363,0002,600
2011-03-10271271267268127,0002,680
2011-03-0927327627327355,0002,730
2011-03-0827427527127178,0002,710
2011-03-07277278272272170,0002,720
2011-03-0428128227627777,0002,770
2011-03-0327327927327572,0002,750
2011-03-02281282270270203,0002,700
2011-03-01281287281285247,0002,850
2011-02-28269281269279143,0002,790
2011-02-25269275265272138,0002,720
2011-02-24275281265266155,0002,660
2011-02-23279281275275181,0002,750
2011-02-22276285274282472,0002,820
2011-02-21271278269278203,0002,780
2011-02-18270273269269152,0002,690
2011-02-17266268265268135,0002,680
2011-02-16266267264264144,0002,640
2011-02-1526526826326695,0002,660
2011-02-1426126426026486,0002,640
2011-02-10259261258259114,0002,590
2011-02-09260261258259143,0002,590
2011-02-08260262258258241,0002,580
2011-02-0726426425926077,0002,600
2011-02-04259264259261254,0002,610
2011-02-0325826025725884,0002,580
2011-02-02255262255258262,0002,580
2011-02-01253256252256117,0002,560
2011-01-31253257251251152,0002,510
2011-01-28255257252255188,0002,550
2011-01-27252258250255273,0002,550
2011-01-2625225324925080,0002,500
2011-01-25248255248253179,0002,530
2011-01-24248249245249192,0002,490
2011-01-21253254246246175,0002,460
2011-01-2025325425125284,0002,520
2011-01-19258258253255186,0002,550
2011-01-18256259256257124,0002,570
2011-01-17256256254254128,0002,540
2011-01-14257261255255209,0002,550
2011-01-13261262257257189,0002,570
2011-01-12258262256258206,0002,580
2011-01-11255259254256167,0002,560
2011-01-07252259251254169,0002,540
2011-01-06245252244251167,0002,510
2011-01-05246246242245106,0002,450
2011-01-04245246244244122,0002,440

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