1. HOME >
  2. 株価時系列 >
  3. 8343 >
  4. 2016年

8343 (株)秋田銀行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30379379373378135,0003,780
2016-12-29379381376378159,0003,780
2016-12-28379382376382138,0003,820
2016-12-2737638237537987,0003,790
2016-12-26382382375376138,0003,760
2016-12-22382384378382197,0003,820
2016-12-21383386381384144,0003,840
2016-12-20388389381383227,0003,830
2016-12-19389393388391145,0003,910
2016-12-16388391381391389,0003,910
2016-12-15384388380384242,0003,840
2016-12-14385385379381103,0003,810
2016-12-13381385378385180,0003,850
2016-12-12382385375382228,0003,820
2016-12-09377380375380410,0003,800
2016-12-08378378370377232,0003,770
2016-12-07370375370375198,0003,750
2016-12-06368371366367189,0003,670
2016-12-05368369363365140,0003,650
2016-12-02367372366368218,0003,680
2016-12-01373374365367298,0003,670
2016-11-30370371365369220,0003,690
2016-11-29370371366370186,0003,700
2016-11-28372372370372167,0003,720
2016-11-25373375369374112,0003,740
2016-11-24384384371374212,0003,740
2016-11-22372378369377146,0003,770
2016-11-21368372368372120,0003,720
2016-11-18367372366368172,0003,680
2016-11-17360364354364184,0003,640
2016-11-16355362352362168,0003,620
2016-11-15359363349352120,0003,520
2016-11-14353361353359116,0003,590
2016-11-11350365343347272,0003,470
2016-11-10336348334347187,0003,470
2016-11-09345346319320267,0003,200
2016-11-0833734333634185,0003,410
2016-11-07341348332337104,0003,370
2016-11-04334334329333125,0003,330
2016-11-02348348338340120,0003,400
2016-11-0135235234835098,0003,500
2016-10-3135335334535286,0003,520
2016-10-28348354344352280,0003,520
2016-10-27345347343346105,0003,460
2016-10-2634434534034594,0003,450
2016-10-25340348340344101,0003,440
2016-10-24343344327341132,0003,410
2016-10-21340346340343109,0003,430
2016-10-20330340330340123,0003,400
2016-10-1932432932432959,0003,290
2016-10-18325328324324173,0003,240
2016-10-1732232732132491,0003,240
2016-10-1431932331732184,0003,210
2016-10-13319323318321126,0003,210
2016-10-1232032331931967,0003,190
2016-10-1132332832332355,0003,230
2016-10-0732132531832340,0003,230
2016-10-06319329319323189,0003,230
2016-10-05316318314317154,0003,170
2016-10-04305318305318263,0003,180
2016-10-0330330729930491,0003,040
2016-09-30304304295299266,0002,990
2016-09-29306311300310175,0003,100
2016-09-28307307297304111,0003,040
2016-09-27308308295306244,0003,060
2016-09-26318319308309112,0003,090
2016-09-23320320312319266,0003,190
2016-09-21307322297319396,0003,190
2016-09-20308314304307290,0003,070
2016-09-16297312296312205,0003,120
2016-09-15298298293294143,0002,940
2016-09-14298300294298119,0002,980
2016-09-1330230329830082,0003,000
2016-09-12307308298301116,0003,010
2016-09-09310311307308134,0003,080
2016-09-0831131130831097,0003,100
2016-09-07306310303309135,0003,090
2016-09-0630530930330788,0003,070
2016-09-0531131330030375,0003,030
2016-09-02312312306309138,0003,090
2016-09-01309313307312173,0003,120
2016-08-31303307303305145,0003,050
2016-08-3029930129930117,0003,010
2016-08-2929829929429955,0002,990
2016-08-2629629629029160,0002,910
2016-08-2529729729329663,0002,960
2016-08-2429830229629729,0002,970
2016-08-23305305296297101,0002,970
2016-08-2230030629830555,0003,050
2016-08-1930230529930082,0003,000
2016-08-18302310300302157,0003,020
2016-08-17299304296302123,0003,020
2016-08-16306307299299149,0002,990
2016-08-1531631630430569,0003,050
2016-08-12321321306312113,0003,120
2016-08-1032432431431857,0003,180
2016-08-0932032731932396,0003,230
2016-08-08315320314319139,0003,190
2016-08-05311313306309122,0003,090
2016-08-04312315305310213,0003,100
2016-08-03322322308309156,0003,090
2016-08-02334334325328156,0003,280
2016-08-01332342324338297,0003,380
2016-07-29328345323335296,0003,350
2016-07-2833333432532774,0003,270
2016-07-27324338324338158,0003,380
2016-07-26327329320323207,0003,230
2016-07-25335336329330133,0003,300
2016-07-22337338332335100,0003,350
2016-07-21341342334338119,0003,380
2016-07-20339342334338128,0003,380
2016-07-19340342337339243,0003,390
2016-07-15335340335339224,0003,390
2016-07-14331335329332167,0003,320
2016-07-13333340327331235,0003,310
2016-07-12321330318327178,0003,270
2016-07-11296321296316234,0003,160
2016-07-08296296291291101,0002,910
2016-07-07292297290293118,0002,930
2016-07-06297298289292120,0002,920
2016-07-05301301296301132,0003,010
2016-07-04303303299301134,0003,010
2016-07-01298304293303120,0003,030
2016-06-3030030129229290,0002,920
2016-06-2929429828829560,0002,950
2016-06-28285299281288153,0002,880
2016-06-2728428828428582,0002,850
2016-06-24313313279282198,0002,820
2016-06-2330631230331264,0003,120
2016-06-22307307300306103,0003,060
2016-06-2129830829430682,0003,060
2016-06-2030030429630095,0003,000
2016-06-17294296291296137,0002,960
2016-06-16292297287288175,0002,880
2016-06-1529230129129299,0002,920
2016-06-1429829829229369,0002,930
2016-06-13305307299299102,0002,990
2016-06-10314315309311302,0003,110
2016-06-0931531631031468,0003,140
2016-06-0831231731031765,0003,170
2016-06-0731031531031256,0003,120
2016-06-06306312306310105,0003,100
2016-06-0331131630831262,0003,120
2016-06-02326326311312120,0003,120
2016-06-01326330324327112,0003,270
2016-05-31317325310325234,0003,250
2016-05-3031832031731732,0003,170
2016-05-2731531631431537,0003,150
2016-05-2631832031431674,0003,160
2016-05-25312315309315117,0003,150
2016-05-2431031130630892,0003,080
2016-05-23306312303312208,0003,120
2016-05-20304308304306143,0003,060
2016-05-19300305299304161,0003,040
2016-05-18281303281295369,0002,950
2016-05-17279280276279106,0002,790
2016-05-16273280273276109,0002,760
2016-05-13288288272272317,0002,720
2016-05-1228829228529148,0002,910
2016-05-1129229328828976,0002,890
2016-05-10280291277290121,0002,900
2016-05-0928328728028183,0002,810
2016-05-06286286275283180,0002,830
2016-05-02281288276278197,0002,780
2016-04-28316320290293235,0002,930
2016-04-27316317312313122,0003,130
2016-04-2631631630931472,0003,140
2016-04-25311321307320121,0003,200
2016-04-22305314303310245,0003,100
2016-04-21307307301306171,0003,060
2016-04-20303308299300100,0003,000
2016-04-1929730729530388,0003,030
2016-04-18296296289289129,0002,890
2016-04-1530430730030272,0003,020
2016-04-14300307294307145,0003,070
2016-04-13286294284292112,0002,920
2016-04-1227228627228380,0002,830
2016-04-11275275267271104,0002,710
2016-04-08270287267278200,0002,780
2016-04-0727627927027581,0002,750
2016-04-06274282274276128,0002,760
2016-04-05287290275276137,0002,760
2016-04-04291296289292165,0002,920
2016-04-01310310289293277,0002,930
2016-03-31310314304307256,0003,070
2016-03-30309311307309107,0003,090
2016-03-29305312305310158,0003,100
2016-03-28299308299308121,0003,080
2016-03-25300301291299137,0002,990
2016-03-24311312300301141,0003,010
2016-03-23320320312313117,0003,130
2016-03-22310318310315137,0003,150
2016-03-18312312303308229,0003,080
2016-03-1730431230430788,0003,070
2016-03-16306311303303191,0003,030
2016-03-15307312304309191,0003,090
2016-03-14301309300307167,0003,070
2016-03-11287298287295343,0002,950
2016-03-1029329528829392,0002,930
2016-03-09296296287289105,0002,890
2016-03-08300300295298182,0002,980
2016-03-07300305299300141,0003,000
2016-03-04295302293300241,0003,000
2016-03-03293300293296173,0002,960
2016-03-02297297290291271,0002,910
2016-03-01281285279283185,0002,830
2016-02-29276288276281287,0002,810
2016-02-26272275268273209,0002,730
2016-02-25267272267269148,0002,690
2016-02-24260272258267264,0002,670
2016-02-23272273259261275,0002,610
2016-02-22265268263268209,0002,680
2016-02-19276279260267383,0002,670
2016-02-18273284273279444,0002,790
2016-02-17278284275277135,0002,770
2016-02-16283284278278264,0002,780
2016-02-1527528226928197,0002,810
2016-02-12270278260260361,0002,600
2016-02-10287293278278300,0002,780
2016-02-09300303288288199,0002,880
2016-02-0830231830231465,0003,140
2016-02-05320322308310150,0003,100
2016-02-04326329321321117,0003,210
2016-02-03329329322325211,0003,250
2016-02-02336344331332143,0003,320
2016-02-01355355334338225,0003,380
2016-01-29356359340355184,0003,550
2016-01-28345355344349181,0003,490
2016-01-27342351342349132,0003,490
2016-01-26346347338338131,0003,380
2016-01-25347356345354131,0003,540
2016-01-22347350340344274,0003,440
2016-01-21351357339339185,0003,390
2016-01-20362365351351184,0003,510
2016-01-19375375361365146,0003,650
2016-01-18375376368376116,0003,760
2016-01-1538938937337690,0003,760
2016-01-14375382370381199,0003,810
2016-01-1337838737838389,0003,830
2016-01-12380383376377199,0003,770
2016-01-08391397385388136,0003,880
2016-01-07400402391394138,0003,940
2016-01-06402406397400204,0004,000
2016-01-05407410402404163,0004,040
2016-01-04413414401402156,0004,020

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