8343 (株)秋田銀行の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,275	2,275	2,212	2,218	9,000	2,218
2019-12-27	2,222	2,252	2,205	2,252	10,000	2,252
2019-12-26	2,194	2,204	2,153	2,201	14,500	2,201
2019-12-25	2,202	2,202	2,168	2,178	6,500	2,178
2019-12-24	2,219	2,219	2,199	2,202	5,500	2,202
2019-12-23	2,226	2,226	2,201	2,205	7,500	2,205
2019-12-20	2,258	2,260	2,209	2,211	17,000	2,211
2019-12-19	2,265	2,265	2,219	2,258	9,800	2,258
2019-12-18	2,298	2,321	2,254	2,281	37,800	2,281
2019-12-17	2,250	2,298	2,231	2,298	34,600	2,298
2019-12-16	2,250	2,250	2,215	2,233	22,700	2,233
2019-12-13	2,195	2,245	2,177	2,234	51,000	2,234
2019-12-12	2,185	2,185	2,145	2,150	11,500	2,150
2019-12-11	2,180	2,186	2,158	2,169	11,500	2,169
2019-12-10	2,188	2,209	2,162	2,180	26,400	2,180
2019-12-09	2,195	2,197	2,162	2,188	13,700	2,188
2019-12-06	2,180	2,202	2,167	2,188	12,200	2,188
2019-12-05	2,202	2,212	2,171	2,180	10,600	2,180
2019-12-04	2,158	2,193	2,129	2,193	14,800	2,193
2019-12-03	2,247	2,247	2,164	2,178	23,900	2,178
2019-12-02	2,217	2,260	2,217	2,259	13,800	2,259
2019-11-29	2,211	2,211	2,167	2,199	10,700	2,199
2019-11-28	2,242	2,242	2,191	2,191	9,300	2,191
2019-11-27	2,197	2,243	2,192	2,243	13,700	2,243
2019-11-26	2,227	2,229	2,212	2,222	9,800	2,222
2019-11-25	2,190	2,250	2,190	2,227	14,800	2,227
2019-11-22	2,193	2,235	2,186	2,190	15,400	2,190
2019-11-21	2,206	2,219	2,165	2,199	9,100	2,199
2019-11-20	2,225	2,229	2,201	2,206	16,700	2,206
2019-11-19	2,277	2,286	2,240	2,254	13,800	2,254
2019-11-18	2,244	2,277	2,244	2,277	12,100	2,277
2019-11-15	2,227	2,265	2,226	2,255	24,600	2,255
2019-11-14	2,241	2,241	2,216	2,226	14,500	2,226
2019-11-13	2,271	2,271	2,249	2,249	11,700	2,249
2019-11-12	2,268	2,317	2,237	2,272	25,800	2,272
2019-11-11	2,251	2,297	2,232	2,268	19,700	2,268
2019-11-08	2,287	2,287	2,143	2,228	35,200	2,228
2019-11-07	2,274	2,274	2,251	2,255	10,700	2,255
2019-11-06	2,287	2,310	2,258	2,268	19,900	2,268
2019-11-05	2,265	2,307	2,214	2,287	29,800	2,287
2019-11-01	2,207	2,218	2,190	2,218	8,500	2,218
2019-10-31	2,186	2,231	2,159	2,217	18,300	2,217
2019-10-30	2,170	2,205	2,153	2,205	31,100	2,205
2019-10-29	2,160	2,185	2,150	2,170	13,200	2,170
2019-10-28	2,165	2,165	2,129	2,135	7,900	2,135
2019-10-25	2,164	2,164	2,131	2,158	13,800	2,158
2019-10-24	2,130	2,165	2,109	2,161	25,400	2,161
2019-10-23	2,150	2,150	2,088	2,118	18,700	2,118
2019-10-21	2,128	2,139	2,121	2,136	11,000	2,136
2019-10-18	2,128	2,144	2,105	2,119	13,500	2,119
2019-10-17	2,120	2,130	2,105	2,116	23,700	2,116
2019-10-16	2,130	2,145	2,101	2,120	14,500	2,120
2019-10-15	2,102	2,121	2,089	2,096	14,100	2,096
2019-10-11	2,063	2,075	2,048	2,061	14,600	2,061
2019-10-10	2,076	2,076	2,038	2,062	10,500	2,062
2019-10-09	2,052	2,094	2,045	2,094	12,900	2,094
2019-10-08	2,078	2,085	2,041	2,085	11,000	2,085
2019-10-07	2,067	2,074	2,032	2,052	12,900	2,052
2019-10-04	2,084	2,084	2,035	2,067	13,000	2,067
2019-10-03	2,110	2,110	2,067	2,093	12,800	2,093
2019-10-02	2,118	2,154	2,114	2,154	26,700	2,154
2019-10-01	2,047	2,127	2,047	2,125	20,100	2,125
2019-09-30	2,058	2,071	2,040	2,047	15,600	2,047
2019-09-27	2,115	2,115	2,054	2,090	20,800	2,090
2019-09-26	2,144	2,167	2,131	2,149	22,700	2,149
2019-09-25	2,151	2,151	2,108	2,142	13,700	2,142
2019-09-24	2,141	2,174	2,136	2,141	15,200	2,141
2019-09-20	2,123	2,158	2,123	2,152	22,000	2,152
2019-09-19	2,098	2,135	2,098	2,123	25,600	2,123
2019-09-18	2,086	2,123	2,069	2,096	34,100	2,096
2019-09-17	2,069	2,078	2,020	2,068	29,500	2,068
2019-09-13	2,021	2,074	2,014	2,069	45,200	2,069
2019-09-12	2,033	2,045	2,001	2,021	25,700	2,021
2019-09-11	1,936	2,029	1,928	2,025	50,000	2,025
2019-09-10	1,881	1,938	1,881	1,935	31,500	1,935
2019-09-09	1,865	1,890	1,865	1,889	11,700	1,889
2019-09-06	1,875	1,887	1,855	1,858	6,600	1,858
2019-09-05	1,853	1,884	1,852	1,880	25,400	1,880
2019-09-04	1,865	1,865	1,837	1,837	17,600	1,837
2019-09-03	1,878	1,898	1,872	1,873	13,000	1,873
2019-09-02	1,893	1,898	1,873	1,873	7,600	1,873
2019-08-30	1,881	1,908	1,869	1,901	30,400	1,901
2019-08-29	1,871	1,878	1,855	1,867	37,700	1,867
2019-08-28	1,917	1,946	1,896	1,902	18,400	1,902
2019-08-27	1,905	1,959	1,905	1,917	12,800	1,917
2019-08-26	1,890	1,906	1,880	1,893	19,300	1,893
2019-08-23	1,956	1,956	1,906	1,916	21,200	1,916
2019-08-22	1,983	1,983	1,943	1,949	18,900	1,949
2019-08-21	1,988	1,988	1,973	1,974	14,600	1,974
2019-08-20	1,989	1,996	1,974	1,991	14,100	1,991
2019-08-19	1,969	1,985	1,956	1,971	9,400	1,971
2019-08-16	1,935	1,956	1,926	1,950	11,700	1,950
2019-08-15	1,926	1,951	1,909	1,943	9,900	1,943
2019-08-14	1,961	1,985	1,931	1,977	20,300	1,977
2019-08-13	1,931	1,978	1,888	1,927	19,000	1,927
2019-08-09	1,961	1,961	1,933	1,950	9,100	1,950
2019-08-08	1,926	1,972	1,925	1,954	10,100	1,954
2019-08-07	1,922	1,959	1,916	1,945	15,200	1,945
2019-08-06	1,894	1,941	1,864	1,930	19,900	1,930
2019-08-05	1,948	1,952	1,900	1,919	35,800	1,919
2019-08-02	2,000	2,000	1,953	1,964	53,900	1,964
2019-08-01	2,003	2,018	1,985	2,003	17,800	2,003
2019-07-31	2,006	2,009	1,990	1,999	20,900	1,999
2019-07-30	2,023	2,042	2,003	2,008	12,900	2,008
2019-07-29	2,014	2,018	2,000	2,018	9,100	2,018
2019-07-26	2,031	2,033	2,005	2,015	6,900	2,015
2019-07-25	2,039	2,055	2,021	2,047	8,200	2,047
2019-07-24	2,058	2,063	2,029	2,039	19,200	2,039
2019-07-23	2,061	2,084	2,039	2,043	14,000	2,043
2019-07-22	2,074	2,074	2,049	2,063	9,800	2,063
2019-07-19	2,023	2,076	2,014	2,044	13,600	2,044
2019-07-18	2,037	2,044	2,011	2,014	34,000	2,014
2019-07-17	2,073	2,073	2,037	2,045	22,900	2,045
2019-07-16	2,042	2,076	2,037	2,068	10,500	2,068
2019-07-12	2,062	2,073	2,018	2,053	15,300	2,053
2019-07-11	2,040	2,062	2,024	2,062	11,000	2,062
2019-07-10	2,040	2,062	2,031	2,042	15,100	2,042
2019-07-09	2,104	2,123	2,047	2,062	14,500	2,062
2019-07-08	2,169	2,185	2,095	2,103	16,500	2,103
2019-07-05	2,119	2,165	2,109	2,163	16,900	2,163
2019-07-04	2,081	2,147	2,081	2,113	13,600	2,113
2019-07-03	2,061	2,084	2,049	2,081	8,600	2,081
2019-07-02	2,067	2,084	2,058	2,078	15,400	2,078
2019-07-01	2,059	2,079	2,046	2,063	20,700	2,063
2019-06-28	2,032	2,064	2,032	2,038	14,700	2,038
2019-06-27	2,007	2,063	2,007	2,062	17,000	2,062
2019-06-26	1,979	2,005	1,975	2,000	18,200	2,000
2019-06-25	1,978	1,996	1,965	1,979	11,200	1,979
2019-06-24	1,996	1,996	1,971	1,981	17,000	1,981
2019-06-21	2,016	2,027	1,984	1,984	74,100	1,984
2019-06-20	2,036	2,036	2,002	2,003	16,800	2,003
2019-06-19	2,011	2,043	2,008	2,024	19,200	2,024
2019-06-18	2,046	2,061	1,996	1,997	38,300	1,997
2019-06-17	2,100	2,100	2,035	2,041	18,800	2,041
2019-06-14	2,159	2,159	2,096	2,103	15,600	2,103
2019-06-13	2,155	2,158	2,099	2,136	17,400	2,136
2019-06-12	2,200	2,216	2,162	2,165	12,500	2,165
2019-06-11	2,183	2,217	2,183	2,214	11,900	2,214
2019-06-10	2,146	2,174	2,146	2,166	14,700	2,166
2019-06-07	2,156	2,156	2,120	2,146	9,600	2,146
2019-06-06	2,169	2,169	2,134	2,134	8,600	2,134
2019-06-05	2,121	2,187	2,121	2,171	12,800	2,171
2019-06-04	2,085	2,115	2,076	2,112	13,600	2,112
2019-06-03	2,090	2,096	2,052	2,077	11,900	2,077
2019-05-31	2,132	2,132	2,099	2,112	11,800	2,112
2019-05-30	2,153	2,155	2,122	2,131	9,700	2,131
2019-05-29	2,187	2,196	2,165	2,171	14,800	2,171
2019-05-28	2,108	2,215	2,101	2,214	34,400	2,214
2019-05-27	2,112	2,128	2,094	2,128	4,800	2,128
2019-05-24	2,080	2,098	2,061	2,092	10,400	2,092
2019-05-23	2,102	2,102	2,080	2,095	10,300	2,095
2019-05-22	2,118	2,118	2,077	2,102	13,200	2,102
2019-05-21	2,060	2,092	2,053	2,092	9,000	2,092
2019-05-20	2,074	2,074	2,036	2,059	12,800	2,059
2019-05-17	2,051	2,057	2,026	2,051	10,400	2,051
2019-05-16	1,996	2,030	1,982	2,023	18,700	2,023
2019-05-15	2,043	2,043	1,965	1,982	26,900	1,982
2019-05-14	2,021	2,040	1,996	2,035	11,000	2,035
2019-05-13	2,063	2,064	2,018	2,022	9,200	2,022
2019-05-10	2,091	2,094	2,052	2,063	15,600	2,063
2019-05-09	2,094	2,094	2,050	2,070	17,700	2,070
2019-05-08	2,141	2,141	2,091	2,111	20,600	2,111
2019-05-07	2,190	2,196	2,134	2,143	12,800	2,143
2019-04-26	2,201	2,212	2,184	2,193	6,800	2,193
2019-04-25	2,178	2,222	2,149	2,222	10,800	2,222
2019-04-24	2,199	2,199	2,160	2,177	6,900	2,177
2019-04-23	2,188	2,208	2,185	2,200	8,400	2,200
2019-04-22	2,181	2,192	2,159	2,178	7,100	2,178
2019-04-19	2,203	2,203	2,172	2,181	6,300	2,181
2019-04-18	2,252	2,252	2,185	2,200	10,700	2,200
2019-04-17	2,276	2,280	2,232	2,248	14,100	2,248
2019-04-16	2,297	2,303	2,270	2,276	10,500	2,276
2019-04-15	2,248	2,312	2,248	2,297	18,700	2,297
2019-04-12	2,238	2,243	2,202	2,202	7,700	2,202
2019-04-11	2,249	2,250	2,209	2,224	12,100	2,224
2019-04-10	2,253	2,271	2,240	2,264	12,700	2,264
2019-04-09	2,263	2,277	2,250	2,277	11,400	2,277
2019-04-08	2,299	2,306	2,268	2,275	6,100	2,275
2019-04-05	2,302	2,305	2,257	2,305	9,100	2,305
2019-04-04	2,307	2,319	2,287	2,298	6,400	2,298
2019-04-03	2,296	2,308	2,272	2,301	14,900	2,301
2019-04-02	2,320	2,341	2,280	2,294	15,700	2,294
2019-04-01	2,297	2,318	2,267	2,315	20,200	2,315
2019-03-29	2,313	2,314	2,233	2,247	9,700	2,247
2019-03-28	2,361	2,361	2,268	2,284	17,700	2,284
2019-03-27	2,332	2,371	2,287	2,362	25,600	2,362
2019-03-26	2,281	2,385	2,276	2,385	39,700	2,385
2019-03-25	2,287	2,292	2,245	2,257	26,400	2,257
2019-03-22	2,261	2,288	2,249	2,287	9,500	2,287
2019-03-20	2,214	2,272	2,213	2,270	13,400	2,270
2019-03-19	2,229	2,233	2,202	2,214	20,700	2,214
2019-03-18	2,172	2,215	2,158	2,215	24,500	2,215
2019-03-15	2,148	2,175	2,147	2,147	27,000	2,147
2019-03-14	2,145	2,149	2,131	2,147	12,500	2,147
2019-03-13	2,153	2,165	2,126	2,126	10,300	2,126
2019-03-12	2,149	2,193	2,149	2,166	20,800	2,166
2019-03-11	2,128	2,153	2,127	2,149	12,000	2,149
2019-03-08	2,180	2,191	2,115	2,121	52,100	2,121
2019-03-07	2,213	2,231	2,200	2,218	21,000	2,218
2019-03-06	2,268	2,281	2,253	2,263	11,300	2,263
2019-03-05	2,239	2,299	2,239	2,293	18,600	2,293
2019-03-04	2,285	2,294	2,246	2,289	17,000	2,289
2019-03-01	2,250	2,291	2,236	2,261	17,500	2,261
2019-02-28	2,215	2,257	2,207	2,247	12,000	2,247
2019-02-27	2,222	2,230	2,201	2,215	9,800	2,215
2019-02-26	2,191	2,221	2,189	2,221	11,400	2,221
2019-02-25	2,200	2,220	2,195	2,198	9,500	2,198
2019-02-22	2,197	2,205	2,165	2,197	15,300	2,197
2019-02-21	2,180	2,192	2,162	2,191	11,100	2,191
2019-02-20	2,183	2,189	2,165	2,179	6,800	2,179
2019-02-19	2,193	2,195	2,171	2,183	15,400	2,183
2019-02-18	2,180	2,202	2,180	2,192	13,300	2,192
2019-02-15	2,134	2,163	2,104	2,142	8,200	2,142
2019-02-14	2,110	2,149	2,110	2,140	16,200	2,140
2019-02-13	2,137	2,180	2,113	2,131	10,300	2,131
2019-02-12	2,081	2,159	2,077	2,133	13,200	2,133
2019-02-08	2,100	2,100	2,055	2,068	19,900	2,068
2019-02-07	2,150	2,150	2,111	2,115	16,400	2,115
2019-02-06	2,182	2,182	2,150	2,152	11,300	2,152
2019-02-05	2,171	2,190	2,156	2,165	15,000	2,165
2019-02-04	2,169	2,203	2,169	2,180	19,900	2,180
2019-02-01	2,184	2,191	2,151	2,151	18,700	2,151
2019-01-31	2,152	2,214	2,152	2,185	22,300	2,185
2019-01-30	2,182	2,182	2,150	2,150	16,300	2,150
2019-01-29	2,150	2,187	2,150	2,171	18,300	2,171
2019-01-28	2,185	2,186	2,149	2,150	27,000	2,150
2019-01-25	2,177	2,228	2,177	2,200	10,400	2,200
2019-01-24	2,171	2,213	2,171	2,188	8,000	2,188
2019-01-23	2,179	2,204	2,179	2,187	8,200	2,187
2019-01-22	2,250	2,250	2,201	2,214	10,200	2,214
2019-01-21	2,232	2,256	2,220	2,228	14,700	2,228
2019-01-18	2,234	2,245	2,203	2,203	15,200	2,203
2019-01-17	2,225	2,266	2,220	2,234	9,500	2,234
2019-01-16	2,222	2,222	2,186	2,203	14,700	2,203
2019-01-15	2,181	2,241	2,181	2,222	15,500	2,222
2019-01-11	2,209	2,214	2,177	2,201	9,200	2,201
2019-01-10	2,177	2,216	2,155	2,209	12,800	2,209
2019-01-09	2,216	2,223	2,182	2,186	9,000	2,186
2019-01-08	2,155	2,233	2,155	2,224	19,500	2,224
2019-01-07	2,189	2,194	2,126	2,136	36,500	2,136
2019-01-04	2,129	2,153	2,104	2,139	22,800	2,139

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 [2019年度]

8343 (株)秋田銀行の時系列データ [2019年度]