8343 (株)秋田銀行 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 630 | 649 | 630 | 630 | 59,000 | 6,000 |
| 1991-12-27 | 625 | 630 | 622 | 627 | 59,000 | 5,971.43 |
| 1991-12-26 | 610 | 630 | 610 | 623 | 51,000 | 5,933.33 |
| 1991-12-25 | 602 | 611 | 602 | 605 | 29,000 | 5,761.90 |
| 1991-12-24 | 635 | 635 | 600 | 600 | 9,000 | 5,714.29 |
| 1991-12-20 | 635 | 644 | 630 | 630 | 37,000 | 6,000 |
| 1991-12-19 | 639 | 640 | 633 | 633 | 41,000 | 6,028.57 |
| 1991-12-18 | 633 | 640 | 633 | 636 | 518,000 | 6,057.14 |
| 1991-12-17 | 635 | 639 | 632 | 633 | 51,000 | 6,028.57 |
| 1991-12-16 | 639 | 639 | 630 | 632 | 47,000 | 6,019.05 |
| 1991-12-13 | 616 | 630 | 616 | 629 | 96,000 | 5,990.48 |
| 1991-12-12 | 605 | 613 | 605 | 613 | 32,000 | 5,838.10 |
| 1991-12-11 | 607 | 607 | 600 | 605 | 36,000 | 5,761.90 |
| 1991-12-10 | 640 | 645 | 620 | 630 | 139,000 | 6,000 |
| 1991-12-09 | 640 | 640 | 640 | 640 | 7,000 | 6,095.24 |
| 1991-12-06 | 630 | 645 | 630 | 640 | 19,000 | 6,095.24 |
| 1991-12-05 | 632 | 632 | 629 | 630 | 22,000 | 6,000 |
| 1991-12-04 | 628 | 645 | 623 | 632 | 39,000 | 6,019.05 |
| 1991-12-03 | 610 | 630 | 610 | 628 | 34,000 | 5,980.95 |
| 1991-12-02 | 631 | 636 | 630 | 630 | 64,000 | 6,000 |
| 1991-11-29 | 650 | 650 | 646 | 649 | 111,000 | 6,180.95 |
| 1991-11-28 | 657 | 657 | 647 | 650 | 123,000 | 6,190.48 |
| 1991-11-27 | 653 | 660 | 650 | 657 | 138,000 | 6,257.14 |
| 1991-11-26 | 651 | 659 | 646 | 650 | 228,000 | 6,190.48 |
| 1991-11-25 | 650 | 651 | 648 | 650 | 178,000 | 6,190.48 |
| 1991-11-22 | 651 | 660 | 649 | 650 | 162,000 | 6,190.48 |
| 1991-11-21 | 633 | 640 | 633 | 640 | 152,000 | 6,095.24 |
| 1991-11-20 | 642 | 642 | 630 | 630 | 59,000 | 6,000 |
| 1991-11-19 | 670 | 670 | 645 | 645 | 170,000 | 6,142.86 |
| 1991-11-18 | 675 | 675 | 650 | 660 | 400,000 | 6,285.71 |
| 1991-11-15 | 663 | 678 | 660 | 677 | 532,000 | 6,447.62 |
| 1991-11-14 | 650 | 660 | 650 | 653 | 292,000 | 6,219.05 |
| 1991-11-13 | 643 | 649 | 636 | 641 | 157,000 | 6,104.76 |
| 1991-11-12 | 636 | 643 | 631 | 636 | 133,000 | 6,057.14 |
| 1991-11-11 | 629 | 636 | 620 | 636 | 182,000 | 6,057.14 |
| 1991-11-08 | 630 | 630 | 620 | 620 | 33,000 | 5,904.76 |
| 1991-11-07 | 632 | 632 | 620 | 629 | 29,000 | 5,990.48 |
| 1991-11-06 | 630 | 635 | 628 | 632 | 98,000 | 6,019.05 |
| 1991-11-05 | 631 | 631 | 620 | 630 | 119,000 | 6,000 |
| 1991-11-01 | 632 | 632 | 622 | 623 | 52,000 | 5,933.33 |
| 1991-10-31 | 640 | 640 | 622 | 622 | 98,000 | 5,923.81 |
| 1991-10-30 | 640 | 646 | 630 | 630 | 128,000 | 6,000 |
| 1991-10-29 | 629 | 641 | 620 | 630 | 179,000 | 6,000 |
| 1991-10-28 | 631 | 631 | 620 | 620 | 136,000 | 5,904.76 |
| 1991-10-25 | 620 | 621 | 612 | 621 | 95,000 | 5,914.29 |
| 1991-10-24 | 615 | 615 | 612 | 612 | 180,000 | 5,828.57 |
| 1991-10-23 | 610 | 614 | 610 | 611 | 40,000 | 5,819.05 |
| 1991-10-22 | 615 | 615 | 610 | 610 | 159,000 | 5,809.52 |
| 1991-10-21 | 617 | 620 | 611 | 615 | 92,000 | 5,857.14 |
| 1991-10-18 | 610 | 610 | 606 | 610 | 62,000 | 5,809.52 |
| 1991-10-17 | 610 | 610 | 606 | 610 | 48,000 | 5,809.52 |
| 1991-10-16 | 610 | 611 | 600 | 600 | 129,000 | 5,714.29 |
| 1991-10-15 | 605 | 610 | 605 | 610 | 41,000 | 5,809.52 |
| 1991-10-14 | 610 | 610 | 603 | 610 | 69,000 | 5,809.52 |
| 1991-10-11 | 620 | 620 | 618 | 620 | 7,000 | 5,904.76 |
| 1991-10-09 | 629 | 629 | 608 | 612 | 11,000 | 5,828.57 |
| 1991-10-08 | 649 | 649 | 638 | 638 | 10,000 | 6,076.19 |
| 1991-10-07 | 655 | 655 | 649 | 650 | 11,000 | 6,190.48 |
| 1991-10-04 | 640 | 653 | 640 | 651 | 55,000 | 6,200 |
| 1991-10-03 | 620 | 630 | 620 | 630 | 21,000 | 6,000 |
| 1991-10-02 | 640 | 640 | 630 | 630 | 6,000 | 6,000 |
| 1991-10-01 | 636 | 655 | 636 | 653 | 51,000 | 6,219.05 |
| 1991-09-30 | 644 | 650 | 636 | 636 | 28,000 | 6,057.14 |
| 1991-09-27 | 626 | 650 | 615 | 650 | 60,000 | 6,190.48 |
| 1991-09-26 | 609 | 625 | 609 | 625 | 13,000 | 5,952.38 |
| 1991-09-25 | 625 | 625 | 600 | 600 | 34,000 | 5,714.29 |
| 1991-09-24 | 615 | 620 | 614 | 620 | 35,000 | 5,904.76 |
| 1991-09-20 | 625 | 625 | 610 | 625 | 204,000 | 5,952.38 |
| 1991-09-19 | 620 | 629 | 618 | 618 | 106,000 | 5,885.71 |
| 1991-09-18 | 611 | 618 | 611 | 618 | 49,000 | 5,885.71 |
| 1991-09-17 | 615 | 620 | 610 | 611 | 45,000 | 5,819.05 |
| 1991-09-13 | 610 | 615 | 590 | 590 | 820,000 | 5,619.05 |
| 1991-09-12 | 589 | 599 | 580 | 580 | 39,000 | 5,523.81 |
| 1991-09-11 | 582 | 594 | 582 | 589 | 31,000 | 5,609.52 |
| 1991-09-10 | 600 | 600 | 580 | 582 | 22,000 | 5,542.86 |
| 1991-09-09 | 609 | 610 | 600 | 600 | 30,000 | 5,714.29 |
| 1991-09-06 | 600 | 610 | 600 | 610 | 62,000 | 5,809.52 |
| 1991-09-05 | 595 | 600 | 595 | 595 | 28,000 | 5,666.67 |
| 1991-09-04 | 593 | 595 | 593 | 595 | 27,000 | 5,666.67 |
| 1991-09-03 | 592 | 600 | 592 | 592 | 20,000 | 5,638.10 |
| 1991-09-02 | 590 | 600 | 590 | 600 | 22,000 | 5,714.29 |
| 1991-08-30 | 595 | 595 | 590 | 595 | 56,000 | 5,666.67 |
| 1991-08-29 | 600 | 600 | 600 | 600 | 2,000 | 5,714.29 |
| 1991-08-28 | 591 | 595 | 591 | 595 | 15,000 | 5,666.67 |
| 1991-08-27 | 598 | 600 | 591 | 600 | 46,000 | 5,714.29 |
| 1991-08-26 | 590 | 600 | 590 | 590 | 23,000 | 5,619.05 |
| 1991-08-23 | 600 | 601 | 597 | 597 | 28,000 | 5,685.71 |
| 1991-08-22 | 600 | 600 | 595 | 596 | 90,000 | 5,676.19 |
| 1991-08-21 | 605 | 605 | 596 | 596 | 19,000 | 5,676.19 |
| 1991-08-20 | 610 | 610 | 590 | 600 | 47,000 | 5,714.29 |
| 1991-08-19 | 620 | 620 | 590 | 600 | 52,000 | 5,714.29 |
| 1991-08-16 | 610 | 610 | 602 | 610 | 44,000 | 5,809.52 |
| 1991-08-15 | 620 | 620 | 602 | 610 | 18,000 | 5,809.52 |
| 1991-08-14 | 610 | 620 | 609 | 620 | 15,000 | 5,904.76 |
| 1991-08-13 | 610 | 610 | 610 | 610 | 21,000 | 5,809.52 |
| 1991-08-12 | 640 | 640 | 620 | 620 | 8,000 | 5,904.76 |
| 1991-08-09 | 630 | 640 | 630 | 640 | 21,000 | 6,095.24 |
| 1991-08-08 | 643 | 643 | 621 | 629 | 15,000 | 5,990.48 |
| 1991-08-07 | 616 | 644 | 616 | 644 | 9,000 | 6,133.33 |
| 1991-08-06 | 632 | 635 | 615 | 615 | 7,000 | 5,857.14 |
| 1991-08-05 | 643 | 643 | 635 | 635 | 6,000 | 6,047.62 |
| 1991-08-02 | 640 | 645 | 636 | 636 | 11,000 | 6,057.14 |
| 1991-08-01 | 630 | 630 | 630 | 630 | 11,000 | 6,000 |
| 1991-07-31 | 640 | 640 | 613 | 615 | 12,000 | 5,857.14 |
| 1991-07-30 | 640 | 650 | 640 | 640 | 24,000 | 6,095.24 |
| 1991-07-26 | 644 | 645 | 643 | 645 | 16,000 | 6,142.86 |
| 1991-07-25 | 635 | 645 | 630 | 645 | 63,000 | 6,142.86 |
| 1991-07-24 | 625 | 635 | 625 | 635 | 51,000 | 6,047.62 |
| 1991-07-23 | 625 | 625 | 615 | 615 | 45,000 | 5,857.14 |
| 1991-07-22 | 625 | 625 | 625 | 625 | 10,000 | 5,952.38 |
| 1991-07-19 | 638 | 638 | 635 | 635 | 20,000 | 6,047.62 |
| 1991-07-18 | 636 | 638 | 636 | 636 | 12,000 | 6,057.14 |
| 1991-07-17 | 639 | 639 | 637 | 637 | 53,000 | 6,066.67 |
| 1991-07-16 | 630 | 639 | 630 | 639 | 30,000 | 6,085.71 |
| 1991-07-15 | 620 | 630 | 620 | 625 | 59,000 | 5,952.38 |
| 1991-07-12 | 610 | 610 | 600 | 610 | 114,000 | 5,809.52 |
| 1991-07-11 | 630 | 630 | 605 | 605 | 64,000 | 5,761.90 |
| 1991-07-10 | 600 | 605 | 595 | 603 | 123,000 | 5,742.86 |
| 1991-07-09 | 611 | 611 | 600 | 605 | 99,000 | 5,761.90 |
| 1991-07-08 | 630 | 630 | 600 | 600 | 39,000 | 5,714.29 |
| 1991-07-05 | 641 | 643 | 610 | 610 | 59,000 | 5,809.52 |
| 1991-07-04 | 664 | 670 | 640 | 640 | 41,000 | 6,095.24 |
| 1991-07-02 | 707 | 710 | 701 | 702 | 9,000 | 6,685.71 |
| 1991-07-01 | 661 | 710 | 661 | 710 | 17,000 | 6,761.90 |
| 1991-06-28 | 660 | 663 | 660 | 661 | 10,000 | 6,295.24 |
| 1991-06-27 | 670 | 670 | 660 | 660 | 19,000 | 6,285.71 |
| 1991-06-26 | 650 | 679 | 650 | 670 | 31,000 | 6,380.95 |
| 1991-06-25 | 640 | 640 | 640 | 640 | 13,000 | 6,095.24 |
| 1991-06-24 | 666 | 666 | 640 | 640 | 26,000 | 6,095.24 |
| 1991-06-21 | 660 | 669 | 660 | 667 | 32,000 | 6,352.38 |
| 1991-06-20 | 670 | 672 | 650 | 650 | 16,000 | 6,190.48 |
| 1991-06-19 | 672 | 672 | 660 | 665 | 73,000 | 6,333.33 |
| 1991-06-18 | 672 | 682 | 672 | 672 | 32,000 | 6,400 |
| 1991-06-17 | 676 | 680 | 672 | 672 | 34,000 | 6,400 |
| 1991-06-14 | 669 | 672 | 669 | 672 | 81,000 | 6,400 |
| 1991-06-13 | 710 | 710 | 669 | 669 | 29,000 | 6,371.43 |
| 1991-06-12 | 701 | 702 | 701 | 701 | 50,000 | 6,676.19 |
| 1991-06-11 | 700 | 702 | 700 | 701 | 83,000 | 6,676.19 |
| 1991-06-10 | 699 | 700 | 695 | 700 | 1,027,000 | 6,666.67 |
| 1991-06-07 | 693 | 700 | 693 | 695 | 1,036,000 | 6,619.05 |
| 1991-06-06 | 684 | 684 | 680 | 683 | 19,000 | 6,504.76 |
| 1991-06-05 | 684 | 684 | 684 | 684 | 13,000 | 6,514.29 |
| 1991-06-04 | 694 | 694 | 675 | 679 | 207,000 | 6,466.67 |
| 1991-06-03 | 697 | 697 | 697 | 697 | 1,000 | 6,638.10 |
| 1991-05-31 | 688 | 703 | 687 | 687 | 21,000 | 6,542.86 |
| 1991-05-30 | 690 | 690 | 688 | 690 | 26,000 | 6,571.43 |
| 1991-05-29 | 698 | 698 | 688 | 688 | 8,000 | 6,552.38 |
| 1991-05-28 | 700 | 700 | 700 | 700 | 2,000 | 6,666.67 |
| 1991-05-27 | 700 | 700 | 700 | 700 | 7,000 | 6,666.67 |
| 1991-05-24 | 714 | 720 | 710 | 720 | 28,000 | 6,857.14 |
| 1991-05-23 | 701 | 720 | 701 | 715 | 26,000 | 6,809.52 |
| 1991-05-22 | 700 | 710 | 700 | 700 | 39,000 | 6,666.67 |
| 1991-05-21 | 690 | 695 | 690 | 695 | 14,000 | 6,619.05 |
| 1991-05-20 | 723 | 723 | 690 | 690 | 12,000 | 6,571.43 |
| 1991-05-17 | 723 | 724 | 710 | 723 | 28,000 | 6,885.71 |
| 1991-05-16 | 725 | 725 | 720 | 723 | 88,000 | 6,885.71 |
| 1991-05-15 | 719 | 725 | 710 | 725 | 49,000 | 6,904.76 |
| 1991-05-14 | 710 | 719 | 705 | 719 | 19,000 | 6,847.62 |
| 1991-05-13 | 685 | 696 | 685 | 686 | 16,000 | 6,533.33 |
| 1991-05-10 | 696 | 696 | 690 | 690 | 23,000 | 6,571.43 |
| 1991-05-09 | 724 | 724 | 696 | 696 | 25,000 | 6,628.57 |
| 1991-05-08 | 720 | 720 | 716 | 720 | 70,000 | 6,857.14 |
| 1991-05-07 | 725 | 725 | 715 | 715 | 4,000 | 6,809.52 |
| 1991-05-02 | 725 | 725 | 710 | 710 | 26,000 | 6,761.90 |
| 1991-05-01 | 715 | 720 | 715 | 720 | 21,000 | 6,857.14 |
| 1991-04-30 | 720 | 720 | 710 | 711 | 17,000 | 6,771.43 |
| 1991-04-26 | 710 | 711 | 710 | 710 | 11,000 | 6,761.90 |
| 1991-04-25 | 700 | 710 | 700 | 710 | 51,000 | 6,761.90 |
| 1991-04-24 | 700 | 710 | 700 | 710 | 21,000 | 6,761.90 |
| 1991-04-23 | 701 | 715 | 700 | 710 | 15,000 | 6,761.90 |
| 1991-04-22 | 720 | 720 | 710 | 710 | 27,000 | 6,761.90 |
| 1991-04-19 | 720 | 720 | 718 | 720 | 70,000 | 6,857.14 |
| 1991-04-18 | 720 | 720 | 718 | 718 | 50,000 | 6,838.10 |
| 1991-04-17 | 721 | 733 | 721 | 721 | 31,000 | 6,866.67 |
| 1991-04-16 | 730 | 738 | 721 | 721 | 73,000 | 6,866.67 |
| 1991-04-15 | 715 | 730 | 710 | 730 | 101,000 | 6,952.38 |
| 1991-04-12 | 695 | 720 | 695 | 720 | 101,000 | 6,857.14 |
| 1991-04-11 | 700 | 700 | 690 | 700 | 70,000 | 6,666.67 |
| 1991-04-10 | 700 | 701 | 696 | 701 | 72,000 | 6,676.19 |
| 1991-04-09 | 686 | 700 | 686 | 700 | 59,000 | 6,666.67 |
| 1991-04-08 | 685 | 695 | 685 | 695 | 44,000 | 6,619.05 |
| 1991-04-05 | 698 | 700 | 690 | 695 | 17,000 | 6,619.05 |
| 1991-04-04 | 711 | 711 | 708 | 709 | 16,000 | 6,752.38 |
| 1991-04-03 | 702 | 715 | 702 | 711 | 30,000 | 6,771.43 |
| 1991-04-02 | 698 | 700 | 698 | 700 | 7,000 | 6,666.67 |
| 1991-04-01 | 719 | 719 | 718 | 718 | 8,000 | 6,838.10 |
| 1991-03-29 | 695 | 729 | 695 | 729 | 22,000 | 6,942.86 |
| 1991-03-28 | 700 | 700 | 685 | 690 | 79,000 | 6,571.43 |
| 1991-03-27 | 720 | 720 | 700 | 700 | 41,000 | 6,666.67 |
| 1991-03-26 | 740 | 740 | 722 | 722 | 39,000 | 6,876.19 |
| 1991-03-25 | 739 | 740 | 731 | 739 | 60,000 | 7,038.10 |
| 1991-03-22 | 740 | 740 | 739 | 740 | 49,000 | 7,047.62 |
| 1991-03-20 | 740 | 740 | 730 | 740 | 77,000 | 7,047.62 |
| 1991-03-19 | 725 | 744 | 721 | 744 | 160,000 | 7,085.71 |
| 1991-03-18 | 707 | 725 | 707 | 725 | 84,000 | 6,904.76 |
| 1991-03-15 | 700 | 710 | 695 | 706 | 36,000 | 6,723.81 |
| 1991-03-14 | 680 | 695 | 680 | 695 | 32,000 | 6,619.05 |
| 1991-03-13 | 688 | 693 | 688 | 688 | 27,000 | 6,552.38 |
| 1991-03-12 | 710 | 710 | 686 | 686 | 58,000 | 6,533.33 |
| 1991-03-11 | 710 | 710 | 699 | 710 | 16,000 | 6,761.90 |
| 1991-03-08 | 688 | 705 | 688 | 700 | 113,000 | 6,666.67 |
| 1991-03-07 | 704 | 704 | 698 | 698 | 14,000 | 6,647.62 |
| 1991-03-06 | 690 | 700 | 690 | 700 | 48,000 | 6,666.67 |
| 1991-03-05 | 680 | 700 | 680 | 700 | 30,000 | 6,666.67 |
| 1991-03-04 | 690 | 696 | 690 | 690 | 48,000 | 6,571.43 |
| 1991-03-01 | 700 | 700 | 690 | 690 | 17,000 | 6,571.43 |
| 1991-02-28 | 695 | 700 | 695 | 695 | 59,000 | 6,619.05 |
| 1991-02-27 | 695 | 696 | 695 | 695 | 20,000 | 6,619.05 |
| 1991-02-26 | 703 | 730 | 703 | 721 | 69,000 | 6,866.67 |
| 1991-02-25 | 690 | 700 | 689 | 699 | 22,000 | 6,657.14 |
| 1991-02-22 | 680 | 690 | 680 | 680 | 43,000 | 6,476.19 |
| 1991-02-21 | 680 | 685 | 680 | 681 | 43,000 | 6,485.71 |
| 1991-02-20 | 691 | 700 | 685 | 691 | 54,000 | 6,580.95 |
| 1991-02-19 | 691 | 700 | 691 | 691 | 98,000 | 6,580.95 |
| 1991-02-18 | 680 | 700 | 680 | 691 | 116,000 | 6,580.95 |
| 1991-02-15 | 685 | 690 | 664 | 670 | 62,000 | 6,380.95 |
| 1991-02-14 | 690 | 695 | 679 | 689 | 50,000 | 6,561.90 |
| 1991-02-13 | 675 | 700 | 672 | 672 | 99,000 | 6,400 |
| 1991-02-12 | 670 | 680 | 667 | 671 | 104,000 | 6,390.48 |
| 1991-02-08 | 650 | 685 | 650 | 655 | 121,000 | 6,238.10 |
| 1991-02-07 | 610 | 650 | 610 | 650 | 62,000 | 6,190.48 |
| 1991-02-06 | 601 | 610 | 601 | 603 | 15,000 | 5,742.86 |
| 1991-02-05 | 590 | 610 | 590 | 610 | 11,000 | 5,809.52 |
| 1991-02-04 | 600 | 600 | 590 | 600 | 15,000 | 5,714.29 |
| 1991-02-01 | 595 | 600 | 590 | 590 | 38,000 | 5,619.05 |
| 1991-01-31 | 599 | 610 | 599 | 605 | 24,000 | 5,761.90 |
| 1991-01-30 | 599 | 599 | 590 | 590 | 47,000 | 5,619.05 |
| 1991-01-29 | 599 | 600 | 595 | 595 | 71,000 | 5,666.67 |
| 1991-01-28 | 599 | 600 | 596 | 600 | 55,000 | 5,714.29 |
| 1991-01-25 | 599 | 610 | 595 | 595 | 79,000 | 5,666.67 |
| 1991-01-24 | 590 | 600 | 590 | 600 | 95,000 | 5,714.29 |
| 1991-01-23 | 600 | 600 | 590 | 595 | 40,000 | 5,666.67 |
| 1991-01-22 | 600 | 615 | 600 | 615 | 46,000 | 5,857.14 |
| 1991-01-21 | 625 | 635 | 590 | 615 | 61,000 | 5,857.14 |
| 1991-01-18 | 620 | 640 | 619 | 635 | 50,000 | 6,047.62 |
| 1991-01-17 | 610 | 620 | 600 | 620 | 42,000 | 5,904.76 |
| 1991-01-16 | 620 | 620 | 620 | 620 | 40,000 | 5,904.76 |
| 1991-01-14 | 620 | 620 | 620 | 620 | 5,000 | 5,904.76 |
| 1991-01-11 | 610 | 620 | 610 | 611 | 20,000 | 5,819.05 |
| 1991-01-10 | 600 | 615 | 600 | 610 | 63,000 | 5,809.52 |
| 1991-01-09 | 636 | 636 | 612 | 620 | 34,000 | 5,904.76 |
| 1991-01-08 | 659 | 659 | 630 | 630 | 33,000 | 6,000 |
| 1991-01-07 | 670 | 670 | 660 | 660 | 32,000 | 6,285.71 |
| 1991-01-04 | 666 | 666 | 666 | 666 | 8,000 | 6,342.86 |
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
