1. HOME >
  2. 株価時系列 >
  3. 8343 >
  4. 2013年

8343 (株)秋田銀行 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30278285278285233,0002,850
2013-12-27277278275277127,0002,770
2013-12-26273276273276107,0002,760
2013-12-25273273269273204,0002,730
2013-12-24276276270272116,0002,720
2013-12-20276276269275165,0002,750
2013-12-19276279272276187,0002,760
2013-12-18271278271278222,0002,780
2013-12-17267271267271125,0002,710
2013-12-16270271264266120,0002,660
2013-12-13268272264269447,0002,690
2013-12-1227327427027285,0002,720
2013-12-11277278271275132,0002,750
2013-12-10275278273277150,0002,770
2013-12-09271277270276175,0002,760
2013-12-06260269260268193,0002,680
2013-12-05265268264264165,0002,640
2013-12-04270278269270117,0002,700
2013-12-03279280274274219,0002,740
2013-12-02271277271277151,0002,770
2013-11-29273273270271110,0002,710
2013-11-2827227327127251,0002,720
2013-11-2727027226927050,0002,700
2013-11-26269273268272182,0002,720
2013-11-2526927026527089,0002,700
2013-11-22273273268269181,0002,690
2013-11-21269274269272250,0002,720
2013-11-20253275253270542,0002,700
2013-11-1925425625425581,0002,550
2013-11-18259262255256115,0002,560
2013-11-15254259251258229,0002,580
2013-11-14248251246251113,0002,510
2013-11-13246248241247141,0002,470
2013-11-12241248241248118,0002,480
2013-11-1124424423823955,0002,390
2013-11-0823824023823840,0002,380
2013-11-0724224324024250,0002,420
2013-11-0623524123524077,0002,400
2013-11-05242242235237233,0002,370
2013-11-01248248237239262,0002,390
2013-10-31248251245246202,0002,460
2013-10-30249251247249191,0002,490
2013-10-2924924924624680,0002,460
2013-10-28249250247250104,0002,500
2013-10-25255255248248127,0002,480
2013-10-2425625625325568,0002,550
2013-10-23260261257257165,0002,570
2013-10-22260260258260110,0002,600
2013-10-21257259257258138,0002,580
2013-10-18257257254256210,0002,560
2013-10-1725525625425685,0002,560
2013-10-1625125325125363,0002,530
2013-10-1525525625225455,0002,540
2013-10-11248255248254186,0002,540
2013-10-10248248244246195,0002,460
2013-10-09246249244247147,0002,470
2013-10-08250250244247142,0002,470
2013-10-0725325525025073,0002,500
2013-10-0425925925325591,0002,550
2013-10-03260262260260116,0002,600
2013-10-02270270263263189,0002,630
2013-10-01266269265268116,0002,680
2013-09-30267268262265165,0002,650
2013-09-2727727727327471,0002,740
2013-09-2627627727027786,0002,770
2013-09-25278278270276141,0002,760
2013-09-2427727727227593,0002,750
2013-09-20279280276280123,0002,800
2013-09-19274279269279137,0002,790
2013-09-18273273269273106,0002,730
2013-09-1727427627227347,0002,730
2013-09-13270273270273266,0002,730
2013-09-12272273269272111,0002,720
2013-09-11274276272276105,0002,760
2013-09-10271275271274113,0002,740
2013-09-0927327526527090,0002,700
2013-09-06270270257265136,0002,650
2013-09-0527327326827032,0002,700
2013-09-0426627326627376,0002,730
2013-09-03270272268270152,0002,700
2013-09-0226526626426598,0002,650
2013-08-30271273261263175,0002,630
2013-08-2926826826526852,0002,680
2013-08-2826327026026875,0002,680
2013-08-2727327426327072,0002,700
2013-08-2627527527227219,0002,720
2013-08-2327527627327582,0002,750
2013-08-2226727126627186,0002,710
2013-08-21265269264268106,0002,680
2013-08-20261273261266197,0002,660
2013-08-1926326726026394,0002,630
2013-08-16263269260265117,0002,650
2013-08-1527527526826857,0002,680
2013-08-1427027526827556,0002,750
2013-08-1326626826526818,0002,680
2013-08-1226326426226321,0002,630
2013-08-0926627126626661,0002,660
2013-08-0826627026526557,0002,650
2013-08-07276276267268101,0002,680
2013-08-06273280271280104,0002,800
2013-08-05277278272275134,0002,750
2013-08-02282284278283223,0002,830
2013-08-01266277266277135,0002,770
2013-07-31260266260264123,0002,640
2013-07-30258269257265180,0002,650
2013-07-29263265258260275,0002,600
2013-07-26269269263266183,0002,660
2013-07-2527928127527556,0002,750
2013-07-2428428627928096,0002,800
2013-07-23280288280288214,0002,880
2013-07-22279281275280133,0002,800
2013-07-19280281274275214,0002,750
2013-07-18274281274280266,0002,800
2013-07-17268275265274200,0002,740
2013-07-16273274268270212,0002,700
2013-07-12271272269270143,0002,700
2013-07-11266272263270278,0002,700
2013-07-10267269266267133,0002,670
2013-07-09261268260266172,0002,660
2013-07-0826726825425797,0002,570
2013-07-0526226826226693,0002,660
2013-07-0425926125626091,0002,600
2013-07-03257261255259152,0002,590
2013-07-02259259254257254,0002,570
2013-07-01246255243254213,0002,540
2013-06-28234246234246246,0002,460
2013-06-27231233229231101,0002,310
2013-06-2623123222822820,0002,280
2013-06-2522823322822992,0002,290
2013-06-24237237228230121,0002,300
2013-06-21224233223230404,0002,300
2013-06-2023123122622697,0002,260
2013-06-19231232229231145,0002,310
2013-06-18234234229229108,0002,290
2013-06-17222231222230144,0002,300
2013-06-14229231222222432,0002,220
2013-06-13228229223226151,0002,260
2013-06-12231234226231197,0002,310
2013-06-11241241234236200,0002,360
2013-06-10243246241242130,0002,420
2013-06-07240248234240171,0002,400
2013-06-06250252244244143,0002,440
2013-06-05253260251251158,0002,510
2013-06-04249255247255271,0002,550
2013-06-03246247242246197,0002,460
2013-05-31248253246249145,0002,490
2013-05-30248253241244413,0002,440
2013-05-29252257250252178,0002,520
2013-05-28249253248249195,0002,490
2013-05-27254254249251194,0002,510
2013-05-24251266251256367,0002,560
2013-05-23280281242243595,0002,430
2013-05-22281284279279224,0002,790
2013-05-21283285277281215,0002,810
2013-05-20287287282283169,0002,830
2013-05-17285286280282430,0002,820
2013-05-16288290279283276,0002,830
2013-05-15290295288290266,0002,900
2013-05-14289292286288192,0002,880
2013-05-13275289275288267,0002,880
2013-05-10281284279281213,0002,810
2013-05-09283283273273171,0002,730
2013-05-08281284281281127,0002,810
2013-05-07277282277282289,0002,820
2013-05-02271273270273172,0002,730
2013-05-01272272269271188,0002,710
2013-04-30271276271271252,0002,710
2013-04-26272275270271367,0002,710
2013-04-25268272268270199,0002,700
2013-04-24268269265267139,0002,670
2013-04-23272272266267162,0002,670
2013-04-22267270267268116,0002,680
2013-04-19268268263263175,0002,630
2013-04-18271272268268164,0002,680
2013-04-17269273267272132,0002,720
2013-04-16270271265265220,0002,650
2013-04-1527227427127197,0002,710
2013-04-12276277275276109,0002,760
2013-04-11278280275278178,0002,780
2013-04-10274278274275164,0002,750
2013-04-09278280274274207,0002,740
2013-04-08276279273277329,0002,770
2013-04-05273276266272581,0002,720
2013-04-04253269253267165,0002,670
2013-04-03249256249256149,0002,560
2013-04-02253255247252299,0002,520
2013-04-01265265252253253,0002,530
2013-03-29266266260262165,0002,620
2013-03-28265266261265117,0002,650
2013-03-27268269265266106,0002,660
2013-03-26269272269271137,0002,710
2013-03-25274274268269168,0002,690
2013-03-22277278270270162,0002,700
2013-03-21272280272278165,0002,780
2013-03-1927127327127177,0002,710
2013-03-1826627126626997,0002,690
2013-03-15265274263269241,0002,690
2013-03-14266267259263172,0002,630
2013-03-13271273267267171,0002,670
2013-03-12280280271273174,0002,730
2013-03-11273285273278220,0002,780
2013-03-08269275269273382,0002,730
2013-03-0727828027327363,0002,730
2013-03-06274279272275104,0002,750
2013-03-05270279270270188,0002,700
2013-03-04268272267271258,0002,710
2013-03-01254263253263177,0002,630
2013-02-28247258247258169,0002,580
2013-02-2724724724424680,0002,460
2013-02-2624424824424874,0002,480
2013-02-25249255249251171,0002,510
2013-02-22248250245246186,0002,460
2013-02-21252256250250175,0002,500
2013-02-20250255250253179,0002,530
2013-02-19250253250251130,0002,510
2013-02-18239251238249242,0002,490
2013-02-15243244233236164,0002,360
2013-02-14246248243243154,0002,430
2013-02-13255256244247210,0002,470
2013-02-12254260254254171,0002,540
2013-02-08256257251251106,0002,510
2013-02-07260263255257148,0002,570
2013-02-06259262257260109,0002,600
2013-02-0525626025425589,0002,550
2013-02-04264264260260145,0002,600
2013-02-01258261258260204,0002,600
2013-01-31261262258258166,0002,580
2013-01-30262265260263109,0002,630
2013-01-29260264259262122,0002,620
2013-01-2826526526126259,0002,620
2013-01-25263267257262202,0002,620
2013-01-2425826125626090,0002,600
2013-01-23256261254258137,0002,580
2013-01-22265266256259220,0002,590
2013-01-2126126426026484,0002,640
2013-01-18260263259261150,0002,610
2013-01-17255259254258124,0002,580
2013-01-16254256252254123,0002,540
2013-01-15259259254254102,0002,540
2013-01-11259260255258110,0002,580
2013-01-10249258249256149,0002,560
2013-01-0924325124324873,0002,480
2013-01-08248253245247128,0002,470
2013-01-07257257250252216,0002,520
2013-01-04253254249252210,0002,520

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