1. HOME >
  2. 株価時系列 >
  3. 8343 >
  4. 2020年

8343 (株)秋田銀行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3681,3841,3601,37015,7001,370
2020-12-291,3711,3821,3651,37920,6001,379
2020-12-281,3761,3911,3561,36923,1001,369
2020-12-251,3591,3821,3591,37625,9001,376
2020-12-241,3251,3681,3251,36831,5001,368
2020-12-231,3391,3391,3111,32130,1001,321
2020-12-221,3551,3551,3311,33334,1001,333
2020-12-211,3861,3931,3551,35527,9001,355
2020-12-181,3751,3991,3701,38633,8001,386
2020-12-171,3931,4101,3741,38459,0001,384
2020-12-161,3811,3941,3781,38916,9001,389
2020-12-151,3621,3841,3521,38129,4001,381
2020-12-141,3781,3971,3721,37631,2001,376
2020-12-111,3901,3941,3651,38530,6001,385
2020-12-101,3901,4091,3831,38452,5001,384
2020-12-091,3861,3961,3781,39028,6001,390
2020-12-081,3901,3981,3821,38546,1001,385
2020-12-071,4111,4241,3941,40438,6001,404
2020-12-041,3981,4171,3841,41144,0001,411
2020-12-031,4231,4351,4051,40752,4001,407
2020-12-021,4201,4401,3901,42385,9001,423
2020-12-011,3831,4261,3831,41658,8001,416
2020-11-301,4181,4341,3441,393385,7001,393
2020-11-271,4481,4481,4201,43352,0001,433
2020-11-261,4221,4551,4131,44141,0001,441
2020-11-251,4401,4531,4041,40474,7001,404
2020-11-241,4511,4601,4281,42890,2001,428
2020-11-201,4201,4541,4201,45029,0001,450
2020-11-191,4511,4511,4191,43149,2001,431
2020-11-181,4641,4701,4441,46136,8001,461
2020-11-171,5101,5101,4561,46459,4001,464
2020-11-161,4921,5041,4621,50241,8001,502
2020-11-131,5171,5171,4471,47255,4001,472
2020-11-121,5431,5431,5011,51343,7001,513
2020-11-111,5841,5921,5131,56187,8001,561
2020-11-101,5501,5661,5081,55849,3001,558
2020-11-091,5661,5661,4921,51644,4001,516
2020-11-061,4901,5921,4751,57751,7001,577
2020-11-051,4671,5091,4231,50264,7001,502
2020-11-041,4921,4951,4571,46742,8001,467
2020-11-021,4181,4771,4181,47739,7001,477
2020-10-301,4241,4261,3871,41340,4001,413
2020-10-291,4201,4461,4121,43619,7001,436
2020-10-281,4551,4581,4131,43432,6001,434
2020-10-271,4661,4731,4551,47325,9001,473
2020-10-261,4701,4791,4591,47214,8001,472
2020-10-231,4791,4831,4581,47419,2001,474
2020-10-221,5051,5051,4651,47619,5001,476
2020-10-211,4941,5211,4881,50520,4001,505
2020-10-201,5611,5611,4801,49627,8001,496
2020-10-191,5021,5851,5021,56136,0001,561
2020-10-161,4841,5081,4731,50220,4001,502
2020-10-151,4901,4961,4751,48317,2001,483
2020-10-141,5161,5221,4881,49924,8001,499
2020-10-131,5281,5431,5021,52221,2001,522
2020-10-121,5231,5271,5061,52317,6001,523
2020-10-091,5531,5551,5171,53124,4001,531
2020-10-081,5421,5541,5241,55136,9001,551
2020-10-071,5241,5421,5121,53135,8001,531
2020-10-061,5371,5531,5131,55323,5001,553
2020-10-051,5101,5521,5081,53724,8001,537
2020-10-021,6131,6131,5021,51053,0001,510
2020-09-301,6501,6501,5811,58126,3001,581
2020-09-291,6591,6781,6361,65624,9001,656
2020-09-281,6901,6981,6651,69434,0001,694
2020-09-251,6311,6811,6301,67331,2001,673
2020-09-241,6481,6481,6011,61424,3001,614
2020-09-231,6511,6651,6341,64737,6001,647
2020-09-181,6561,6941,6481,69148,9001,691
2020-09-171,6381,6751,6311,65642,9001,656
2020-09-161,6391,6541,6141,64555,4001,645
2020-09-151,6521,6521,5861,63956,5001,639
2020-09-141,6201,6551,6121,63979,2001,639
2020-09-111,5771,5961,5541,59546,3001,595
2020-09-101,5691,5901,5461,57936,9001,579
2020-09-091,5551,5551,5201,55041,9001,550
2020-09-081,6001,6101,5611,57655,1001,576
2020-09-071,6001,7001,6001,622113,5001,622
2020-09-041,5211,5731,5161,55146,2001,551
2020-09-031,5351,5841,5281,54056,3001,540
2020-09-021,5591,5591,5041,50946,3001,509
2020-09-011,5091,5691,5021,53939,1001,539
2020-08-311,5491,5491,4881,49735,3001,497
2020-08-281,4551,5061,4551,48529,4001,485
2020-08-271,4641,4641,4411,46010,8001,460
2020-08-261,4681,4851,4621,4645,2001,464
2020-08-251,4671,4811,4561,47814,5001,478
2020-08-241,4631,4631,4311,44410,8001,444
2020-08-211,4601,4641,4341,4508,1001,450
2020-08-201,4621,4761,4541,45414,2001,454
2020-08-191,4901,4901,4581,47414,7001,474
2020-08-181,5041,5051,4721,49023,3001,490
2020-08-171,4901,5001,4571,49715,6001,497
2020-08-141,5101,5101,4801,48917,2001,489
2020-08-131,5001,5101,4801,51020,0001,510
2020-08-121,4641,5051,4641,48329,7001,483
2020-08-111,4091,4751,4091,47242,9001,472
2020-08-071,4051,4091,3931,39921,1001,399
2020-08-061,4191,4191,3911,40517,4001,405
2020-08-051,4321,4331,4051,42013,6001,420
2020-08-041,4331,4611,4221,44422,8001,444
2020-08-031,4121,4311,4011,42414,8001,424
2020-07-311,4271,4271,4001,40018,1001,400
2020-07-301,4511,4561,4121,42717,0001,427
2020-07-291,4711,4731,4441,44411,0001,444
2020-07-281,4901,4991,4601,47619,5001,476
2020-07-271,4681,5081,4531,50818,0001,508
2020-07-221,5231,5231,4701,47527,4001,475
2020-07-211,4801,5241,4661,52419,4001,524
2020-07-201,4601,4831,4351,48015,2001,480
2020-07-171,4771,4781,4421,46054,1001,460
2020-07-161,5011,5041,4661,47125,9001,471
2020-07-151,4991,5231,4881,50337,4001,503
2020-07-141,4651,4751,4461,46914,0001,469
2020-07-131,4281,4841,4151,47429,6001,474
2020-07-101,4391,4391,3951,39531,3001,395
2020-07-091,4611,4611,4301,43918,2001,439
2020-07-081,4881,4961,4591,45919,4001,459
2020-07-071,5181,5261,4841,50523,0001,505
2020-07-061,4981,5261,4821,52013,0001,520
2020-07-031,4641,4831,4331,48115,3001,481
2020-07-021,4861,4861,4541,45828,3001,458
2020-07-011,4651,4801,4461,48037,5001,480
2020-06-301,5301,5551,4501,45029,9001,450
2020-06-291,5061,5241,4841,51818,9001,518
2020-06-261,4981,5181,4981,51018,8001,510
2020-06-251,4931,4951,4611,48727,7001,487
2020-06-241,5331,5331,4921,49313,8001,493
2020-06-231,5261,5461,4991,53918,2001,539
2020-06-221,5221,5321,5081,51914,3001,519
2020-06-191,5681,5681,5071,53335,1001,533
2020-06-181,5591,5591,5201,55319,0001,553
2020-06-171,5491,5771,5171,56739,4001,567
2020-06-161,5101,5621,5101,56229,6001,562
2020-06-151,5131,5401,4901,49619,0001,496
2020-06-121,5161,5201,4951,50334,9001,503
2020-06-111,6081,6081,5571,56524,3001,565
2020-06-101,6011,6171,5661,61438,1001,614
2020-06-091,6341,6431,5791,60122,0001,601
2020-06-081,6011,6331,5991,62821,6001,628
2020-06-051,5711,5951,5631,59018,2001,590
2020-06-041,5481,5661,5341,56528,2001,565
2020-06-031,5151,5251,5021,51626,8001,516
2020-06-021,5131,5211,4801,50641,8001,506
2020-06-011,5581,5581,4881,50030,8001,500
2020-05-291,5421,5621,5061,55328,7001,553
2020-05-281,5281,5631,5051,56345,1001,563
2020-05-271,4891,5131,4661,50540,8001,505
2020-05-261,4701,4941,4661,49021,4001,490
2020-05-251,4471,4701,4431,47011,7001,470
2020-05-221,4661,4661,4271,44411,3001,444
2020-05-211,4531,4611,4351,45012,5001,450
2020-05-201,4451,4501,4221,44919,5001,449
2020-05-191,4491,4601,4191,44435,5001,444
2020-05-181,4131,4131,3871,40623,4001,406
2020-05-151,3611,4131,3521,41345,0001,413
2020-05-141,4581,4581,3461,34838,2001,348
2020-05-131,4431,4611,4151,45032,3001,450
2020-05-121,5001,5001,4411,45221,6001,452
2020-05-111,4901,5281,4871,50852,3001,508
2020-05-081,4501,4631,4251,46325,1001,463
2020-05-071,4371,4491,4061,42640,5001,426
2020-05-011,4401,4441,4111,42825,4001,428
2020-04-301,4581,4931,4291,44942,8001,449
2020-04-281,4401,4401,4101,42832,3001,428
2020-04-271,4031,4441,3831,44039,8001,440
2020-04-241,3691,3931,3251,39398,1001,393
2020-04-231,3191,3811,3131,38164,0001,381
2020-04-221,2771,3301,2721,30973,5001,309
2020-04-211,2641,3001,2501,27984,7001,279
2020-04-201,2851,3121,2761,27863,9001,278
2020-04-171,3021,3241,2641,26467,7001,264
2020-04-161,2591,3031,2411,30140,3001,301
2020-04-151,3451,3451,2691,27869,5001,278
2020-04-141,3351,3521,3131,34250,7001,342
2020-04-131,4361,4361,3441,35575,2001,355
2020-04-101,4661,4791,4161,46325,5001,463
2020-04-091,5031,5031,4471,46152,7001,461
2020-04-081,4831,6001,4621,50941,8001,509
2020-04-071,4871,5101,4101,49439,9001,494
2020-04-061,4191,4681,3911,44726,1001,447
2020-04-031,3701,4001,3471,38922,9001,389
2020-04-021,4651,4651,3501,38240,3001,382
2020-04-011,5491,5491,4211,44631,7001,446
2020-03-311,6481,6481,5321,55426,6001,554
2020-03-301,5881,6511,5501,64843,5001,648
2020-03-271,6281,6381,5801,63870,3001,638
2020-03-261,5751,5751,5001,55868,5001,558
2020-03-251,6171,6191,5271,57842,2001,578
2020-03-241,4851,5221,4461,50640,8001,506
2020-03-231,3471,4351,3231,43535,9001,435
2020-03-191,2961,3691,2961,34734,7001,347
2020-03-181,3081,3321,2731,27637,1001,276
2020-03-171,2291,2821,2041,27875,5001,278
2020-03-161,2341,2941,2191,24133,1001,241
2020-03-131,2331,2671,2021,23483,3001,234
2020-03-121,3831,4171,3531,36845,4001,368
2020-03-111,4641,5051,4401,44029,2001,440
2020-03-101,4261,4861,3771,48642,2001,486
2020-03-091,5011,5211,4561,45635,4001,456
2020-03-061,6451,6451,5741,57935,3001,579
2020-03-051,6831,6861,6531,65720,2001,657
2020-03-041,6911,6991,6691,67930,4001,679
2020-03-031,7541,7541,7141,73847,0001,738
2020-03-021,6531,7261,6511,72628,7001,726
2020-02-281,7201,7321,6691,67741,6001,677
2020-02-271,7891,8061,7431,75239,7001,752
2020-02-261,7651,7951,7551,78929,7001,789
2020-02-251,8501,8501,7801,79351,5001,793
2020-02-211,8851,9011,8851,89116,4001,891
2020-02-201,8971,9131,8881,88815,5001,888
2020-02-191,9041,9111,8901,89426,5001,894
2020-02-181,9221,9221,8961,90317,6001,903
2020-02-171,9511,9511,9141,93321,2001,933
2020-02-141,9511,9651,9331,96514,3001,965
2020-02-131,9861,9861,9501,96025,9001,960
2020-02-122,0152,0151,9832,00315,2002,003
2020-02-102,0122,0322,0032,0139,5002,013
2020-02-072,0842,0842,0352,04112,2002,041
2020-02-062,0752,0932,0642,08417,1002,084
2020-02-052,0492,0662,0372,04412,0002,044
2020-02-042,0012,0301,9842,02714,2002,027
2020-02-031,9952,0231,9821,99611,2001,996
2020-01-312,0192,0202,0022,0079,5002,007
2020-01-301,9912,0111,9642,00920,1002,009
2020-01-292,0042,0192,0002,0019,3002,001
2020-01-281,9972,0271,9772,01523,9002,015
2020-01-272,0402,0441,9952,02517,0002,025
2020-01-242,0882,0892,0562,0597,9002,059
2020-01-232,1022,1072,0762,09010,2002,090
2020-01-222,0942,1162,0812,10112,2002,101
2020-01-212,0992,1052,0732,09412,6002,094
2020-01-202,1002,1222,0992,0997,4002,099
2020-01-172,0772,1072,0772,09912,3002,099
2020-01-162,1212,1212,0682,07713,6002,077
2020-01-152,1182,1262,1032,12411,3002,124
2020-01-142,1942,1942,1102,11823,6002,118
2020-01-102,2042,2042,1822,1822,0002,182
2020-01-092,2022,2022,1862,1924,1002,192
2020-01-082,1982,2062,1602,17412,4002,174
2020-01-072,2162,2392,2072,23018,9002,230
2020-01-062,1762,2132,1742,19316,1002,193

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