[8343 東証1部] 秋田銀行 日足 時系列データ

[8343 東証1部] 秋田銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-173080.003090.003040.003050.0044300135454000
2017-11-163160.003170.003060.003065.0051900161057000
2017-11-153225.003225.003140.003160.002900092012500
2017-11-143390.003390.003245.003255.001690055566000
2017-11-133450.003450.003350.003370.00940031775000
2017-11-103390.003460.003390.003440.001160039837500
2017-11-093475.003495.003410.003460.001660057422500
2017-11-083490.003490.003445.003475.001570054356500
2017-11-073465.003500.003450.003490.001290044893000
2017-11-063625.003625.003480.003495.0030700108306500
2017-11-023575.003640.003535.003625.001870067291500
2017-11-013650.003650.003565.003590.001780063950500
2017-10-313565.003620.003555.003620.001910068656000
2017-10-303555.003560.003485.003555.0037300132107500
2017-10-273490.003580.003465.003555.0031300111084000
2017-10-263490.003515.003465.003485.001330046437500
2017-10-253485.003550.003390.003495.002690094517000
2017-10-243450.003500.003440.003490.001980068850000
2017-10-233430.003455.003410.003440.001430049096500
2017-10-203425.003440.003380.003410.001850063255500
2017-10-193425.003485.003410.003425.001000034290500
2017-10-183490.003490.003415.003445.001760060675500
2017-10-173500.003515.003460.003495.001900066230000
2017-10-163410.003515.003410.003490.002720094765000
2017-10-133375.003400.003350.003385.001140038528000
2017-10-123410.003410.003365.003375.00880029758000
2017-10-113420.003430.003375.003390.001100037363000
2017-10-103385.003410.003340.003405.001490050444000
2017-10-063390.003440.003390.003410.001140038959000
2017-10-053435.003435.003365.003405.001270043185000
2017-10-043495.003495.003425.003435.001610055526500
2017-10-033500.003525.003500.003510.001230043151000
2017-10-023560.003560.003495.003525.001490052453000
2017-09-293555.003555.003515.003535.001410049784000
2017-09-283470.003580.003455.003565.002480087529500
2017-09-273525.003545.003450.003465.00990034396500
2017-09-26351.00356.00351.00356.0017300061251000
2017-09-25351.00358.00350.00356.0018100064125000
2017-09-22351.00353.00349.00351.0023200081471000
2017-09-21349.00353.00329.00350.0023600082164000
2017-09-20348.00348.00344.00346.0018400063708000
2017-09-19344.00350.00342.00348.00362000125463000
2017-09-15333.00342.00331.00342.0028500096381000
2017-09-14333.00337.00332.00333.009700032416000
2017-09-13331.00336.00331.00334.0012100040465000
2017-09-12332.00332.00327.00330.0014100046374000
2017-09-11329.00331.00325.00327.0010400034101000
2017-09-08326.00330.00324.00324.0025900084349000
2017-09-07327.00333.00327.00329.007800025615000
2017-09-06325.00327.00323.00326.008300026986000
2017-09-05331.00333.00325.00329.0011700038503000
2017-09-04337.00337.00330.00331.0017800059233000
2017-09-01339.00339.00333.00338.0016300054834000
2017-08-31335.00338.00332.00334.0013800046199000
2017-08-30329.00333.00329.00331.008200027094000
2017-08-29326.00330.00323.00329.0011300036985000
2017-08-28324.00327.00322.00327.006600021432000
2017-08-25326.00327.00323.00326.007000022811000
2017-08-24322.00326.00322.00323.006900022292000
2017-08-23324.00325.00319.00321.009800031543000
2017-08-22323.00324.00321.00321.0010000032233000
2017-08-21324.00324.00322.00322.006500021003000
2017-08-18328.00328.00323.00324.0014600047486000
2017-08-17331.00332.00329.00331.006000019832000
2017-08-16337.00338.00333.00333.0015400051534000
2017-08-15339.00346.00335.00337.00298000101199000
2017-08-14335.00336.00331.00333.0014300047622000
2017-08-10333.00338.00330.00337.0014600048874000
2017-08-09335.00335.00328.00331.0012100039985000
2017-08-08336.00336.00332.00335.009400031416000
2017-08-07332.00335.00330.00335.0018900062986000
2017-08-04327.00329.00327.00329.005700018702000
2017-08-03326.00330.00324.00329.0011200036626000
2017-08-02329.00330.00327.00328.0012000039379000
2017-08-01320.00329.00320.00329.0021100068583000
2017-07-31320.00323.00319.00319.0015400049269000
2017-07-28314.00317.00314.00317.0014400045504000
2017-07-27316.00318.00313.00315.0019100060270000
2017-07-26317.00318.00314.00317.0015600049287000
2017-07-25313.00317.00313.00316.0014500045760000
2017-07-24312.00316.00310.00316.0019300060412000
2017-07-21314.00315.00312.00314.0019400060763000
2017-07-20312.00317.00312.00316.005600017638000
2017-07-19313.00316.00310.00314.0015800049398000
2017-07-18317.00317.00313.00314.0022000069352000
2017-07-14316.00319.00315.00319.0014100044732000
2017-07-13321.00322.00314.00314.0025900082181000
2017-07-12321.00322.00320.00320.007700024680000
2017-07-11320.00324.00320.00323.0014600047082000
2017-07-10325.00325.00320.00320.0015800050754000
2017-07-07324.00325.00320.00320.0018400059236000
2017-07-06328.00329.00325.00326.0014800048362000
2017-07-05328.00330.00325.00328.0018900061901000
2017-07-04335.00336.00328.00329.00385000127728000
2017-07-03332.00334.00329.00333.0017000056507000
2017-06-30330.00334.00330.00332.0013700045416000
2017-06-29336.00338.00332.00334.0020000066911000
2017-06-28329.00334.00329.00333.0022600075216000
2017-06-27327.00332.00327.00329.0010000032971000
2017-06-26328.00329.00326.00326.007700025219000
2017-06-23328.00330.00327.00328.0011500037744000
2017-06-22333.00333.00328.00328.0025100082727000
2017-06-21335.00336.00332.00333.0017500058478000
2017-06-20338.00340.00335.00337.0019200064849000
2017-06-19335.00338.00334.00335.009900033213000
2017-06-16333.00338.00330.00337.00504000168392000
2017-06-15334.00338.00331.00331.0012400041268000
2017-06-14339.00340.00336.00336.0014400048629000
2017-06-13334.00338.00334.00337.008100027291000
2017-06-12332.00337.00332.00333.0012500041751000
2017-06-09328.00335.00325.00332.00469000154682000
2017-06-08331.00332.00328.00328.0027600091031000
2017-06-07334.00334.00330.00333.0017100056828000
2017-06-06334.00339.00333.00335.0019100064402000
2017-06-05332.00335.00326.00333.0016900056114000
2017-06-02328.00338.00328.00335.0027400091121000
2017-06-01321.00326.00321.00326.0014900048364000
2017-05-31321.00321.00317.00319.0025200080417000
2017-05-30328.00328.00320.00322.0010300033241000
2017-05-29325.00327.00323.00325.009500030871000
2017-05-26333.00333.00327.00327.0015700051745000
2017-05-25335.00336.00332.00332.0013800046004000
2017-05-24337.00340.00333.00335.0020400068661000
2017-05-23336.00336.00332.00333.0020700069103000
2017-05-22338.00338.00335.00336.0014300048175000
2017-05-19341.00341.00336.00337.00366000123655000
2017-05-18347.00347.00341.00342.0027900095711000
2017-05-17356.00356.00350.00352.0015100053081000
2017-05-16355.00357.00352.00357.0019400068844000
2017-05-15355.00355.00350.00353.0013100046204000
2017-05-12368.00368.00353.00357.00360000128831000
2017-05-11369.00373.00367.00370.0023300086175000
2017-05-10366.00369.00364.00367.0020500075321000
2017-05-09365.00367.00362.00366.0014300052244000
2017-05-08362.00368.00362.00366.0022700082904000
2017-05-02356.00360.00356.00358.0020000071490000
2017-05-01350.00356.00348.00354.0015200053479000
2017-04-28359.00360.00354.00354.0016600059032000
2017-04-27360.00362.00358.00360.0017700063761000
2017-04-26359.00362.00358.00361.0015700056625000
2017-04-25358.00363.00357.00359.0017400062664000
2017-04-24357.00360.00356.00358.0012800045786000
2017-04-21351.00358.00351.00352.0020700073199000
2017-04-20340.00352.00340.00348.0021800075730000
2017-04-19344.00344.00336.00339.0020500069823000
2017-04-18341.00349.00341.00344.0015900054809000
2017-04-17339.00340.00336.00339.009300031442000
2017-04-14343.00344.00337.00338.0019500066279000
2017-04-13339.00347.00339.00344.0014600050084000
2017-04-12340.00346.00340.00344.0010300035367000
2017-04-11342.00348.00340.00345.0012300042394000
2017-04-10344.00350.00344.00348.0011600040279000
2017-04-07343.00349.00341.00342.0014500049861000
2017-04-06344.00344.00337.00341.0016000054432000
2017-04-05348.00349.00343.00344.0021200073127000
2017-04-04349.00351.00345.00349.0020700072179000
2017-04-03347.00356.00344.00353.0018900066207000
2017-03-31359.00362.00346.00347.0027900098409000
2017-03-30351.00359.00347.00356.0019000067327000
2017-03-29354.00354.00346.00351.0019700068913000
2017-03-28346.00358.00344.00358.00286000101036000
2017-03-27342.00344.00338.00343.0015200051974000
2017-03-24342.00351.00341.00348.0013600047374000
2017-03-23350.00350.00341.00342.0026600091552000
2017-03-22355.00356.00350.00353.0018600065725000
2017-03-21362.00363.00359.00361.0021100076235000
2017-03-17358.00362.00357.00362.0016200058366000
2017-03-16357.00360.00356.00358.0017300061894000
2017-03-15360.00361.00358.00358.0012500044885000
2017-03-14361.00362.00357.00360.008500030613000
2017-03-13360.00362.00358.00360.009100032786000
2017-03-10362.00362.00357.00361.00332000119878000
2017-03-09353.00357.00353.00356.0012200043300000
2017-03-08352.00353.00350.00352.0013500047484000
2017-03-07357.00358.00355.00356.005800020672000
2017-03-06356.00362.00356.00359.0010600038073000
2017-03-03358.00362.00357.00359.0011300040561000
2017-03-02365.00365.00357.00360.0019600070757000
2017-03-01359.00362.00357.00361.0011400041001000
2017-02-28354.00363.00354.00358.0020000071910000
2017-02-27359.00359.00353.00354.0018600065888000
2017-02-24360.00363.00359.00361.007200025999000
2017-02-23369.00369.00360.00363.0011400041284000
2017-02-22369.00370.00367.00368.0011800043465000
2017-02-21369.00369.00366.00367.0011200041185000
2017-02-20367.00369.00365.00368.008000029382000
2017-02-17367.00370.00366.00369.0020000073624000
2017-02-16369.00374.00369.00371.00271000100584000
2017-02-15373.00375.00369.00370.0015100055989000
2017-02-14373.00374.00368.00368.0011000040669000
2017-02-13380.00380.00369.00370.0017300064277000
2017-02-10366.00377.00365.00373.0023000085735000
2017-02-09362.00365.00360.00362.007000025394000
2017-02-08367.00368.00362.00366.008900032480000
2017-02-07363.00368.00362.00364.007800028493000
2017-02-06370.00370.00363.00364.0011400041687000
2017-02-03350.00372.00350.00366.0026800097540000
2017-02-02362.00365.00350.00350.0019400069227000
2017-02-01354.00361.00352.00359.0016600059162000
2017-01-31363.00363.00346.00356.0021000074392000
2017-01-30367.00368.00363.00366.0019200070270000
2017-01-27371.00372.00368.00368.0014800054732000
2017-01-26367.00368.00364.00367.0015200055717000
2017-01-25366.00368.00361.00362.008300030183000
2017-01-24365.00367.00359.00360.0010800039065000
2017-01-23371.00371.00363.00365.0013000047669000
2017-01-20374.00376.00371.00374.0012500046703000
2017-01-19369.00379.00369.00374.0013700051128000
2017-01-18368.00368.00362.00367.0013100047977000
2017-01-17372.00372.00363.00369.0019000069862000
2017-01-16377.00378.00369.00372.0012600046914000
2017-01-13374.00379.00374.00378.0011900044881000
2017-01-12380.00380.00373.00376.0011500043279000
2017-01-11377.00382.00376.00381.0019500073895000
2017-01-10386.00386.00375.00380.0022600085960000
2017-01-06383.00387.00381.00386.0014600056128000
2017-01-05392.00392.00385.00389.0019500075930000
2017-01-04381.00393.00381.00392.0017500068212000
2016-12-30379.00379.00373.00378.0013500050838000
2016-12-29379.00381.00376.00378.0015900060137000
2016-12-28379.00382.00376.00382.0013800052397000
2016-12-27376.00382.00375.00379.008700032887000
2016-12-26382.00382.00375.00376.0013800052052000
2016-12-22382.00384.00378.00382.0019700075238000
2016-12-21383.00386.00381.00384.0014400055224000
2016-12-20388.00389.00381.00383.0022700087163000
2016-12-19389.00393.00388.00391.0014500056679000
2016-12-16388.00391.00381.00391.00389000150483000
2016-12-15384.00388.00380.00384.0024200092753000
2016-12-14385.00385.00379.00381.0010300039253000
2016-12-13381.00385.00378.00385.0018000068775000
2016-12-12382.00385.00375.00382.0022800086708000
2016-12-09377.00380.00375.00380.00410000154885000
2016-12-08378.00378.00370.00377.0023200087068000
2016-12-07370.00375.00370.00375.0019800073783000
2016-12-06368.00371.00366.00367.0018900069651000
2016-12-05368.00369.00363.00365.0014000051248000
2016-12-02367.00372.00366.00368.0021800080422000
2016-12-01373.00374.00365.00367.00298000110075000
2016-11-30370.00371.00365.00369.0022000081065000
2016-11-29370.00371.00366.00370.0018600068500000
2016-11-28372.00372.00370.00372.0016700061981000
2016-11-25373.00375.00369.00374.0011200041682000
2016-11-24384.00384.00371.00374.0021200079971000
2016-11-22372.00378.00369.00377.0014600054584000
2016-11-21368.00372.00368.00372.0012000044459000
2016-11-18367.00372.00366.00368.0017200063405000
2016-11-17360.00364.00354.00364.0018400066185000
2016-11-16355.00362.00352.00362.0016800059995000
2016-11-15359.00363.00349.00352.0012000042604000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter