8343 (株)秋田銀行の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,200	2,216	2,143	2,179	15,100	2,179
2018-12-27	2,133	2,179	2,125	2,178	22,900	2,178
2018-12-26	2,054	2,109	2,054	2,083	16,000	2,083
2018-12-25	2,115	2,115	2,040	2,054	29,300	2,054
2018-12-21	2,229	2,229	2,108	2,115	38,400	2,115
2018-12-20	2,210	2,229	2,182	2,224	34,000	2,224
2018-12-19	2,236	2,270	2,206	2,223	19,100	2,223
2018-12-18	2,307	2,307	2,233	2,235	29,400	2,235
2018-12-17	2,258	2,317	2,257	2,307	19,200	2,307
2018-12-14	2,268	2,268	2,237	2,258	30,000	2,258
2018-12-13	2,266	2,313	2,266	2,296	21,200	2,296
2018-12-12	2,224	2,258	2,204	2,254	21,800	2,254
2018-12-11	2,247	2,247	2,173	2,184	19,500	2,184
2018-12-10	2,246	2,259	2,224	2,247	23,900	2,247
2018-12-07	2,252	2,261	2,232	2,246	17,800	2,246
2018-12-06	2,278	2,278	2,254	2,263	20,000	2,263
2018-12-05	2,321	2,324	2,285	2,295	26,300	2,295
2018-12-04	2,377	2,377	2,325	2,331	19,500	2,331
2018-12-03	2,350	2,390	2,350	2,388	25,200	2,388
2018-11-30	2,323	2,347	2,303	2,332	19,500	2,332
2018-11-29	2,320	2,345	2,300	2,336	26,000	2,336
2018-11-28	2,310	2,327	2,292	2,299	16,300	2,299
2018-11-27	2,286	2,312	2,281	2,309	25,300	2,309
2018-11-26	2,309	2,310	2,287	2,287	29,800	2,287
2018-11-22	2,346	2,347	2,283	2,312	51,800	2,312
2018-11-21	2,349	2,383	2,340	2,347	36,100	2,347
2018-11-20	2,362	2,396	2,328	2,389	35,600	2,389
2018-11-19	2,415	2,434	2,327	2,369	38,000	2,369
2018-11-16	2,463	2,470	2,400	2,426	32,100	2,426
2018-11-15	2,494	2,494	2,451	2,463	23,300	2,463
2018-11-14	2,558	2,569	2,501	2,504	33,300	2,504
2018-11-13	2,551	2,577	2,532	2,559	20,200	2,559
2018-11-12	2,600	2,602	2,561	2,596	20,000	2,596
2018-11-09	2,615	2,643	2,603	2,611	13,200	2,611
2018-11-08	2,627	2,655	2,610	2,613	19,800	2,613
2018-11-07	2,639	2,698	2,584	2,599	23,200	2,599
2018-11-06	2,617	2,667	2,617	2,627	7,600	2,627
2018-11-05	2,583	2,641	2,583	2,617	15,100	2,617
2018-11-02	2,622	2,648	2,558	2,614	31,000	2,614
2018-11-01	2,623	2,684	2,607	2,661	17,500	2,661
2018-10-31	2,612	2,653	2,604	2,622	13,000	2,622
2018-10-30	2,513	2,622	2,500	2,608	27,200	2,608
2018-10-29	2,546	2,581	2,515	2,521	16,100	2,521
2018-10-26	2,563	2,591	2,545	2,554	13,100	2,554
2018-10-25	2,620	2,631	2,556	2,562	18,000	2,562
2018-10-24	2,683	2,695	2,628	2,677	17,500	2,677
2018-10-23	2,728	2,728	2,667	2,672	17,400	2,672
2018-10-22	2,717	2,761	2,715	2,728	6,600	2,728
2018-10-19	2,740	2,743	2,712	2,731	8,500	2,731
2018-10-18	2,797	2,798	2,742	2,746	10,800	2,746
2018-10-17	2,769	2,786	2,750	2,772	11,700	2,772
2018-10-16	2,730	2,771	2,728	2,734	15,400	2,734
2018-10-15	2,793	2,793	2,728	2,730	26,900	2,730
2018-10-12	2,871	2,871	2,802	2,803	23,800	2,803
2018-10-11	2,926	2,961	2,843	2,862	26,800	2,862
2018-10-10	2,952	2,999	2,927	2,976	11,300	2,976
2018-10-09	2,948	2,948	2,880	2,919	12,400	2,919
2018-10-05	2,958	2,976	2,952	2,966	10,100	2,966
2018-10-04	2,955	2,967	2,916	2,958	12,200	2,958
2018-10-03	2,990	2,990	2,908	2,908	11,500	2,908
2018-10-02	2,982	3,015	2,942	2,990	24,700	2,990
2018-10-01	2,997	2,997	2,953	2,978	11,100	2,978
2018-09-28	3,015	3,045	2,987	2,998	17,700	2,998
2018-09-27	3,030	3,060	2,996	3,015	13,100	3,015
2018-09-26	3,020	3,060	2,991	3,045	19,800	3,045
2018-09-25	3,045	3,060	2,999	3,060	29,600	3,060
2018-09-21	2,932	3,025	2,932	3,025	48,600	3,025
2018-09-20	2,920	2,958	2,891	2,931	23,900	2,931
2018-09-19	2,856	2,920	2,846	2,916	26,800	2,916
2018-09-18	2,811	2,850	2,804	2,846	15,500	2,846
2018-09-14	2,832	2,834	2,804	2,804	29,500	2,804
2018-09-13	2,822	2,865	2,808	2,819	8,100	2,819
2018-09-12	2,834	2,834	2,778	2,822	9,800	2,822
2018-09-11	2,840	2,858	2,811	2,834	21,600	2,834
2018-09-10	2,750	2,842	2,750	2,828	12,000	2,828
2018-09-07	2,758	2,774	2,734	2,767	11,600	2,767
2018-09-06	2,782	2,806	2,771	2,771	15,300	2,771
2018-09-05	2,793	2,843	2,782	2,783	15,500	2,783
2018-09-04	2,804	2,834	2,804	2,815	11,100	2,815
2018-09-03	2,860	2,870	2,820	2,842	8,800	2,842
2018-08-31	2,861	2,891	2,859	2,859	11,500	2,859
2018-08-30	2,891	2,899	2,858	2,891	9,300	2,891
2018-08-29	2,864	2,889	2,841	2,875	8,500	2,875
2018-08-28	2,879	2,892	2,843	2,843	10,500	2,843
2018-08-27	2,816	2,868	2,816	2,855	6,400	2,855
2018-08-24	2,810	2,827	2,794	2,812	5,600	2,812
2018-08-23	2,801	2,820	2,790	2,802	8,100	2,802
2018-08-22	2,780	2,819	2,772	2,809	18,300	2,809
2018-08-21	2,808	2,838	2,765	2,816	17,100	2,816
2018-08-20	2,852	2,856	2,812	2,818	6,500	2,818
2018-08-17	2,808	2,843	2,799	2,833	4,900	2,833
2018-08-16	2,773	2,796	2,745	2,790	13,900	2,790
2018-08-15	2,809	2,819	2,764	2,782	12,800	2,782
2018-08-14	2,762	2,831	2,762	2,825	7,500	2,825
2018-08-13	2,834	2,834	2,743	2,762	20,100	2,762
2018-08-10	2,897	2,897	2,855	2,868	12,000	2,868
2018-08-09	2,901	2,912	2,880	2,899	12,300	2,899
2018-08-08	2,880	2,959	2,880	2,922	10,800	2,922
2018-08-07	2,886	2,899	2,860	2,898	16,600	2,898
2018-08-06	2,900	2,940	2,870	2,886	22,400	2,886
2018-08-03	3,030	3,030	2,936	2,950	20,600	2,950
2018-08-02	3,100	3,130	3,035	3,045	22,800	3,045
2018-08-01	3,080	3,125	3,005	3,115	24,500	3,115
2018-07-31	3,135	3,190	2,984	3,010	38,800	3,010
2018-07-30	3,145	3,185	3,095	3,170	45,600	3,170
2018-07-27	3,125	3,150	3,100	3,115	21,800	3,115
2018-07-26	3,135	3,140	3,100	3,130	15,000	3,130
2018-07-25	3,100	3,120	3,070	3,090	7,600	3,090
2018-07-24	3,065	3,110	3,035	3,080	29,300	3,080
2018-07-23	2,986	3,085	2,986	3,055	36,700	3,055
2018-07-20	3,015	3,015	2,965	2,985	14,100	2,985
2018-07-19	3,020	3,020	2,980	3,015	15,100	3,015
2018-07-18	2,997	3,025	2,996	3,020	10,900	3,020
2018-07-17	2,966	3,030	2,966	2,996	19,400	2,996
2018-07-13	2,991	2,991	2,953	2,966	10,200	2,966
2018-07-12	2,950	2,982	2,933	2,961	9,400	2,961
2018-07-11	2,893	2,934	2,876	2,928	15,500	2,928
2018-07-10	2,956	2,988	2,916	2,916	12,400	2,916
2018-07-09	2,911	2,943	2,882	2,927	7,700	2,927
2018-07-06	2,892	2,913	2,881	2,905	14,300	2,905
2018-07-05	2,946	2,950	2,880	2,890	19,300	2,890
2018-07-04	2,972	2,992	2,940	2,953	20,200	2,953
2018-07-03	3,010	3,010	2,959	3,000	17,000	3,000
2018-07-02	3,085	3,095	2,992	3,005	14,100	3,005
2018-06-29	3,080	3,110	3,035	3,085	13,700	3,085
2018-06-28	3,020	3,080	2,992	3,055	16,500	3,055
2018-06-27	3,020	3,045	2,973	3,020	9,700	3,020
2018-06-26	2,952	3,030	2,940	3,020	11,400	3,020
2018-06-25	3,095	3,095	2,979	2,993	15,800	2,993
2018-06-22	2,950	3,180	2,930	3,180	45,700	3,180
2018-06-21	3,080	3,080	2,949	2,968	21,100	2,968
2018-06-20	3,100	3,100	3,025	3,080	18,900	3,080
2018-06-19	3,160	3,170	3,100	3,110	16,100	3,110
2018-06-18	3,215	3,215	3,155	3,160	11,600	3,160
2018-06-15	3,185	3,230	3,185	3,215	31,700	3,215
2018-06-14	3,140	3,225	3,120	3,205	28,700	3,205
2018-06-13	3,135	3,145	3,125	3,140	8,300	3,140
2018-06-12	3,145	3,145	3,105	3,115	6,200	3,115
2018-06-11	3,130	3,140	3,115	3,115	6,200	3,115
2018-06-08	3,085	3,125	3,055	3,110	38,300	3,110
2018-06-07	3,085	3,095	3,065	3,085	10,500	3,085
2018-06-06	3,060	3,080	3,040	3,045	11,000	3,045
2018-06-05	3,105	3,105	3,070	3,080	8,600	3,080
2018-06-04	3,035	3,140	3,030	3,130	29,800	3,130
2018-06-01	2,951	3,035	2,935	3,010	18,100	3,010
2018-05-31	2,997	3,010	2,957	2,970	37,800	2,970
2018-05-30	2,995	3,005	2,961	2,979	12,800	2,979
2018-05-29	3,000	3,045	3,000	3,030	10,500	3,030
2018-05-28	3,005	3,030	2,954	3,015	9,200	3,015
2018-05-25	3,035	3,035	2,985	3,000	4,800	3,000
2018-05-24	3,065	3,065	3,005	3,025	12,700	3,025
2018-05-23	3,050	3,065	3,040	3,055	8,700	3,055
2018-05-22	3,080	3,085	3,050	3,050	7,000	3,050
2018-05-21	3,105	3,105	3,060	3,080	11,400	3,080
2018-05-18	3,175	3,175	3,095	3,105	15,400	3,105
2018-05-17	3,180	3,180	3,140	3,150	12,600	3,150
2018-05-16	3,110	3,180	3,100	3,160	18,900	3,160
2018-05-15	3,140	3,170	3,120	3,145	12,200	3,145
2018-05-14	3,140	3,160	3,125	3,135	19,800	3,135
2018-05-11	3,030	3,145	3,030	3,140	28,600	3,140
2018-05-10	3,050	3,075	3,045	3,055	8,100	3,055
2018-05-09	3,030	3,055	2,984	3,050	14,400	3,050
2018-05-08	2,942	3,045	2,941	3,025	20,200	3,025
2018-05-07	2,941	2,941	2,891	2,926	8,000	2,926
2018-05-02	2,933	2,939	2,903	2,935	15,000	2,935
2018-05-01	2,980	2,980	2,891	2,910	20,000	2,910
2018-04-27	3,035	3,035	2,983	2,997	14,600	2,997
2018-04-26	3,030	3,050	2,992	3,035	16,800	3,035
2018-04-25	3,035	3,055	3,015	3,030	11,000	3,030
2018-04-24	3,005	3,055	2,992	3,045	17,500	3,045
2018-04-23	2,925	2,985	2,925	2,968	6,200	2,968
2018-04-20	2,966	2,973	2,913	2,936	13,300	2,936
2018-04-19	2,981	3,035	2,952	2,966	29,700	2,966
2018-04-18	2,994	3,000	2,958	2,996	12,900	2,996
2018-04-17	2,996	2,999	2,970	2,978	12,400	2,978
2018-04-16	2,986	3,000	2,962	2,996	7,800	2,996
2018-04-13	2,920	2,987	2,901	2,973	16,400	2,973
2018-04-12	2,887	2,911	2,875	2,900	10,300	2,900
2018-04-11	2,904	2,904	2,871	2,871	6,300	2,871
2018-04-10	2,865	2,932	2,848	2,899	13,300	2,899
2018-04-09	2,822	2,893	2,822	2,878	16,800	2,878
2018-04-06	2,825	2,870	2,810	2,860	11,600	2,860
2018-04-05	2,829	2,897	2,802	2,846	15,800	2,846
2018-04-04	2,771	2,834	2,761	2,825	21,200	2,825
2018-04-03	2,779	2,791	2,761	2,770	13,200	2,770
2018-03-30	2,860	2,860	2,837	2,845	8,300	2,845
2018-03-29	2,858	2,884	2,820	2,850	12,800	2,850
2018-03-28	2,822	2,850	2,792	2,847	11,800	2,847
2018-03-27	2,790	2,857	2,790	2,857	20,800	2,857
2018-03-26	2,746	2,775	2,725	2,774	18,900	2,774
2018-03-23	2,790	2,811	2,737	2,746	28,400	2,746
2018-03-22	2,811	2,862	2,804	2,859	12,600	2,859
2018-03-20	2,826	2,870	2,813	2,830	20,700	2,830
2018-03-19	2,839	2,846	2,810	2,841	12,600	2,841
2018-03-16	2,888	2,891	2,855	2,859	28,600	2,859
2018-03-15	2,890	2,897	2,859	2,884	21,500	2,884
2018-03-14	2,861	2,904	2,861	2,890	10,000	2,890
2018-03-13	2,840	2,880	2,830	2,880	26,100	2,880
2018-03-12	2,806	2,856	2,806	2,849	23,500	2,849
2018-03-09	2,856	2,856	2,783	2,790	35,600	2,790
2018-03-08	2,838	2,855	2,805	2,814	11,800	2,814
2018-03-07	2,818	2,847	2,796	2,810	9,500	2,810
2018-03-06	2,818	2,845	2,818	2,828	8,400	2,828
2018-03-05	2,810	2,811	2,757	2,795	15,200	2,795
2018-03-02	2,810	2,833	2,798	2,820	21,700	2,820
2018-03-01	2,860	2,860	2,825	2,841	24,700	2,841
2018-02-28	2,916	2,923	2,866	2,871	20,300	2,871
2018-02-27	2,931	2,939	2,914	2,932	17,600	2,932
2018-02-26	2,906	2,930	2,906	2,916	7,300	2,916
2018-02-23	2,865	2,907	2,862	2,904	8,600	2,904
2018-02-22	2,880	2,880	2,860	2,868	9,900	2,868
2018-02-21	2,917	2,923	2,897	2,906	7,800	2,906
2018-02-20	2,925	2,928	2,889	2,923	13,400	2,923
2018-02-19	2,908	2,974	2,908	2,960	16,800	2,960
2018-02-16	2,871	2,901	2,871	2,880	11,400	2,880
2018-02-15	2,871	2,911	2,856	2,860	15,300	2,860
2018-02-14	2,909	2,912	2,845	2,855	15,600	2,855
2018-02-13	2,961	2,977	2,888	2,894	21,700	2,894
2018-02-09	2,910	2,935	2,884	2,926	31,200	2,926
2018-02-08	2,967	3,000	2,956	2,978	21,500	2,978
2018-02-07	3,035	3,095	2,974	2,975	46,500	2,975
2018-02-06	3,065	3,070	2,935	2,981	58,700	2,981
2018-02-05	3,160	3,165	3,110	3,135	27,200	3,135
2018-02-02	3,250	3,265	3,200	3,210	36,500	3,210
2018-02-01	3,120	3,270	3,090	3,270	54,200	3,270
2018-01-31	3,085	3,145	3,070	3,085	39,500	3,085
2018-01-30	3,080	3,085	3,060	3,070	22,400	3,070
2018-01-29	3,070	3,100	3,055	3,090	14,900	3,090
2018-01-26	3,035	3,070	3,030	3,060	20,300	3,060
2018-01-25	3,080	3,080	3,020	3,030	42,600	3,030
2018-01-24	3,100	3,105	3,080	3,100	10,600	3,100
2018-01-23	3,070	3,120	3,050	3,115	23,600	3,115
2018-01-22	3,060	3,060	3,040	3,050	13,700	3,050
2018-01-19	3,070	3,085	3,060	3,065	17,000	3,065
2018-01-18	3,120	3,135	3,070	3,070	31,100	3,070
2018-01-17	3,130	3,135	3,115	3,120	21,100	3,120
2018-01-16	3,180	3,185	3,135	3,145	23,500	3,145
2018-01-15	3,185	3,205	3,160	3,180	19,800	3,180
2018-01-12	3,175	3,195	3,120	3,160	31,700	3,160
2018-01-11	3,185	3,195	3,160	3,190	17,100	3,190
2018-01-10	3,175	3,225	3,175	3,195	16,400	3,195
2018-01-09	3,240	3,250	3,165	3,185	20,100	3,185
2018-01-05	3,250	3,265	3,205	3,240	22,700	3,240
2018-01-04	3,160	3,215	3,140	3,215	26,800	3,215

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8343 (株)秋田銀行 の時系列データ [2018年度]

8343 (株)秋田銀行の時系列データ [2018年度]