8343 (株)秋田銀行 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 700 | 711 | 700 | 711 | 47,000 | 6,771.43 |
| 1993-12-29 | 703 | 710 | 695 | 710 | 21,000 | 6,761.90 |
| 1993-12-28 | 666 | 676 | 666 | 673 | 18,000 | 6,409.52 |
| 1993-12-27 | 656 | 656 | 656 | 656 | 31,000 | 6,247.62 |
| 1993-12-24 | 708 | 711 | 705 | 705 | 26,000 | 6,714.29 |
| 1993-12-22 | 698 | 708 | 698 | 708 | 18,000 | 6,742.86 |
| 1993-12-21 | 737 | 737 | 720 | 720 | 20,000 | 6,857.14 |
| 1993-12-20 | 750 | 750 | 710 | 739 | 39,000 | 7,038.10 |
| 1993-12-17 | 755 | 755 | 739 | 745 | 212,000 | 7,095.24 |
| 1993-12-16 | 710 | 751 | 710 | 751 | 1,638,000 | 7,152.38 |
| 1993-12-15 | 700 | 710 | 698 | 710 | 1,540,000 | 6,761.90 |
| 1993-12-14 | 710 | 722 | 710 | 718 | 60,000 | 6,838.10 |
| 1993-12-13 | 690 | 705 | 685 | 705 | 60,000 | 6,714.29 |
| 1993-12-10 | 675 | 700 | 675 | 690 | 193,000 | 6,571.43 |
| 1993-12-09 | 650 | 675 | 650 | 675 | 24,000 | 6,428.57 |
| 1993-12-08 | 660 | 670 | 640 | 640 | 44,000 | 6,095.24 |
| 1993-12-07 | 678 | 683 | 662 | 670 | 34,000 | 6,380.95 |
| 1993-12-06 | 695 | 697 | 686 | 688 | 75,000 | 6,552.38 |
| 1993-12-03 | 701 | 705 | 701 | 701 | 130,000 | 6,676.19 |
| 1993-12-02 | 708 | 735 | 708 | 711 | 98,000 | 6,771.43 |
| 1993-12-01 | 670 | 688 | 660 | 688 | 41,000 | 6,552.38 |
| 1993-11-30 | 660 | 660 | 634 | 651 | 69,000 | 6,200 |
| 1993-11-29 | 660 | 660 | 645 | 650 | 48,000 | 6,190.48 |
| 1993-11-26 | 720 | 720 | 680 | 680 | 87,000 | 6,476.19 |
| 1993-11-25 | 695 | 710 | 695 | 710 | 88,000 | 6,761.90 |
| 1993-11-24 | 700 | 710 | 699 | 700 | 51,000 | 6,666.67 |
| 1993-11-22 | 700 | 710 | 700 | 710 | 48,000 | 6,761.90 |
| 1993-11-19 | 740 | 740 | 730 | 740 | 59,000 | 7,047.62 |
| 1993-11-18 | 754 | 754 | 730 | 735 | 32,000 | 7,000 |
| 1993-11-17 | 756 | 756 | 740 | 748 | 35,000 | 7,123.81 |
| 1993-11-16 | 760 | 764 | 742 | 758 | 171,000 | 7,219.05 |
| 1993-11-15 | 766 | 770 | 760 | 760 | 183,000 | 7,238.10 |
| 1993-11-12 | 730 | 756 | 730 | 756 | 151,000 | 7,200 |
| 1993-11-11 | 712 | 725 | 710 | 716 | 167,000 | 6,819.05 |
| 1993-11-10 | 730 | 730 | 709 | 709 | 103,000 | 6,752.38 |
| 1993-11-09 | 750 | 750 | 715 | 730 | 1,611,000 | 6,952.38 |
| 1993-11-08 | 765 | 770 | 750 | 750 | 1,565,000 | 7,142.86 |
| 1993-11-05 | 774 | 774 | 750 | 760 | 118,000 | 7,238.10 |
| 1993-11-04 | 775 | 790 | 772 | 790 | 102,000 | 7,523.81 |
| 1993-11-02 | 784 | 786 | 770 | 775 | 79,000 | 7,380.95 |
| 1993-11-01 | 784 | 784 | 774 | 780 | 43,000 | 7,428.57 |
| 1993-10-29 | 780 | 785 | 775 | 785 | 63,000 | 7,476.19 |
| 1993-10-28 | 781 | 781 | 773 | 773 | 17,000 | 7,361.90 |
| 1993-10-27 | 790 | 790 | 771 | 778 | 54,000 | 7,409.52 |
| 1993-10-26 | 780 | 791 | 775 | 790 | 50,000 | 7,523.81 |
| 1993-10-25 | 775 | 780 | 773 | 779 | 65,000 | 7,419.05 |
| 1993-10-22 | 781 | 789 | 780 | 780 | 188,000 | 7,428.57 |
| 1993-10-21 | 775 | 790 | 775 | 780 | 49,000 | 7,428.57 |
| 1993-10-20 | 780 | 781 | 775 | 775 | 39,000 | 7,380.95 |
| 1993-10-19 | 770 | 780 | 770 | 780 | 65,000 | 7,428.57 |
| 1993-10-18 | 797 | 797 | 780 | 780 | 42,000 | 7,428.57 |
| 1993-10-15 | 797 | 800 | 797 | 797 | 144,000 | 7,590.48 |
| 1993-10-14 | 780 | 790 | 780 | 790 | 63,000 | 7,523.81 |
| 1993-10-13 | 799 | 799 | 790 | 792 | 85,000 | 7,542.86 |
| 1993-10-12 | 800 | 800 | 785 | 796 | 41,000 | 7,580.95 |
| 1993-10-08 | 813 | 813 | 800 | 800 | 35,000 | 7,619.05 |
| 1993-10-07 | 814 | 815 | 790 | 813 | 62,000 | 7,742.86 |
| 1993-10-06 | 800 | 815 | 800 | 815 | 142,000 | 7,761.90 |
| 1993-10-05 | 799 | 800 | 790 | 795 | 59,000 | 7,571.43 |
| 1993-10-04 | 810 | 810 | 790 | 799 | 42,000 | 7,609.52 |
| 1993-10-01 | 810 | 815 | 800 | 810 | 158,000 | 7,714.29 |
| 1993-09-30 | 805 | 809 | 800 | 805 | 42,000 | 7,666.67 |
| 1993-09-29 | 799 | 800 | 795 | 800 | 103,000 | 7,619.05 |
| 1993-09-28 | 785 | 795 | 785 | 795 | 61,000 | 7,571.43 |
| 1993-09-27 | 798 | 800 | 790 | 790 | 14,000 | 7,523.81 |
| 1993-09-24 | 795 | 800 | 785 | 800 | 53,000 | 7,619.05 |
| 1993-09-22 | 795 | 800 | 793 | 800 | 116,000 | 7,619.05 |
| 1993-09-21 | 800 | 810 | 795 | 795 | 106,000 | 7,571.43 |
| 1993-09-20 | 800 | 800 | 794 | 795 | 36,000 | 7,571.43 |
| 1993-09-17 | 795 | 800 | 795 | 800 | 15,000 | 7,619.05 |
| 1993-09-16 | 815 | 815 | 805 | 805 | 81,000 | 7,666.67 |
| 1993-09-14 | 820 | 820 | 800 | 815 | 63,000 | 7,761.90 |
| 1993-09-13 | 815 | 823 | 810 | 819 | 45,000 | 7,800 |
| 1993-09-10 | 781 | 815 | 781 | 815 | 142,000 | 7,761.90 |
| 1993-09-09 | 800 | 810 | 800 | 810 | 8,000 | 7,714.29 |
| 1993-09-08 | 805 | 814 | 800 | 800 | 26,000 | 7,619.05 |
| 1993-09-07 | 820 | 825 | 815 | 815 | 41,000 | 7,761.90 |
| 1993-09-06 | 826 | 826 | 820 | 820 | 30,000 | 7,809.52 |
| 1993-09-03 | 820 | 826 | 815 | 815 | 106,000 | 7,761.90 |
| 1993-09-02 | 830 | 830 | 820 | 826 | 37,000 | 7,866.67 |
| 1993-09-01 | 829 | 835 | 826 | 826 | 114,000 | 7,866.67 |
| 1993-08-31 | 830 | 830 | 824 | 830 | 77,000 | 7,904.76 |
| 1993-08-30 | 810 | 825 | 810 | 825 | 142,000 | 7,857.14 |
| 1993-08-27 | 799 | 810 | 795 | 810 | 51,000 | 7,714.29 |
| 1993-08-26 | 801 | 802 | 795 | 802 | 15,000 | 7,638.10 |
| 1993-08-25 | 810 | 810 | 802 | 802 | 9,000 | 7,638.10 |
| 1993-08-24 | 796 | 800 | 795 | 800 | 12,000 | 7,619.05 |
| 1993-08-23 | 789 | 800 | 789 | 789 | 14,000 | 7,514.29 |
| 1993-08-20 | 801 | 805 | 800 | 800 | 43,000 | 7,619.05 |
| 1993-08-19 | 824 | 825 | 815 | 815 | 58,000 | 7,761.90 |
| 1993-08-18 | 830 | 835 | 820 | 825 | 28,000 | 7,857.14 |
| 1993-08-17 | 830 | 838 | 820 | 827 | 78,000 | 7,876.19 |
| 1993-08-16 | 800 | 828 | 800 | 828 | 29,000 | 7,885.71 |
| 1993-08-13 | 825 | 830 | 820 | 820 | 26,000 | 7,809.52 |
| 1993-08-12 | 831 | 835 | 820 | 825 | 52,000 | 7,857.14 |
| 1993-08-11 | 815 | 832 | 815 | 830 | 144,000 | 7,904.76 |
| 1993-08-10 | 830 | 830 | 817 | 830 | 73,000 | 7,904.76 |
| 1993-08-09 | 828 | 828 | 820 | 820 | 21,000 | 7,809.52 |
| 1993-08-06 | 838 | 838 | 820 | 820 | 73,000 | 7,809.52 |
| 1993-08-05 | 844 | 844 | 834 | 834 | 169,000 | 7,942.86 |
| 1993-08-04 | 815 | 835 | 813 | 834 | 331,000 | 7,942.86 |
| 1993-08-03 | 807 | 819 | 807 | 812 | 60,000 | 7,733.33 |
| 1993-08-02 | 810 | 815 | 807 | 807 | 133,000 | 7,685.71 |
| 1993-07-30 | 787 | 810 | 777 | 810 | 151,000 | 7,714.29 |
| 1993-07-29 | 771 | 790 | 750 | 778 | 268,000 | 7,409.52 |
| 1993-07-28 | 775 | 780 | 769 | 769 | 65,000 | 7,323.81 |
| 1993-07-27 | 775 | 780 | 765 | 775 | 63,000 | 7,380.95 |
| 1993-07-26 | 785 | 785 | 765 | 765 | 43,000 | 7,285.71 |
| 1993-07-23 | 810 | 810 | 805 | 805 | 42,000 | 7,666.67 |
| 1993-07-22 | 800 | 810 | 800 | 810 | 60,000 | 7,714.29 |
| 1993-07-21 | 795 | 810 | 790 | 806 | 46,000 | 7,676.19 |
| 1993-07-20 | 809 | 809 | 803 | 803 | 29,000 | 7,647.62 |
| 1993-07-19 | 820 | 820 | 810 | 819 | 88,000 | 7,800 |
| 1993-07-16 | 810 | 824 | 810 | 824 | 239,000 | 7,847.62 |
| 1993-07-15 | 818 | 820 | 810 | 810 | 386,000 | 7,714.29 |
| 1993-07-14 | 820 | 820 | 810 | 819 | 141,000 | 7,800 |
| 1993-07-13 | 820 | 824 | 815 | 824 | 65,000 | 7,847.62 |
| 1993-07-12 | 815 | 820 | 815 | 820 | 21,000 | 7,809.52 |
| 1993-07-09 | 810 | 821 | 810 | 815 | 181,000 | 7,761.90 |
| 1993-07-08 | 801 | 818 | 791 | 810 | 97,000 | 7,714.29 |
| 1993-07-07 | 813 | 829 | 809 | 809 | 268,000 | 7,704.76 |
| 1993-07-06 | 795 | 810 | 795 | 810 | 239,000 | 7,714.29 |
| 1993-07-05 | 795 | 795 | 783 | 785 | 48,000 | 7,476.19 |
| 1993-07-02 | 785 | 795 | 775 | 775 | 59,000 | 7,380.95 |
| 1993-07-01 | 780 | 780 | 765 | 765 | 55,000 | 7,285.71 |
| 1993-06-30 | 790 | 790 | 752 | 780 | 214,000 | 7,428.57 |
| 1993-06-29 | 795 | 797 | 775 | 797 | 53,000 | 7,590.48 |
| 1993-06-28 | 800 | 800 | 790 | 799 | 61,000 | 7,609.52 |
| 1993-06-25 | 797 | 800 | 791 | 800 | 63,000 | 7,619.05 |
| 1993-06-24 | 784 | 795 | 784 | 790 | 116,000 | 7,523.81 |
| 1993-06-23 | 775 | 784 | 770 | 784 | 121,000 | 7,466.67 |
| 1993-06-22 | 755 | 770 | 755 | 765 | 118,000 | 7,285.71 |
| 1993-06-21 | 779 | 780 | 755 | 761 | 172,000 | 7,247.62 |
| 1993-06-18 | 770 | 780 | 755 | 780 | 140,000 | 7,428.57 |
| 1993-06-17 | 745 | 765 | 736 | 760 | 210,000 | 7,238.10 |
| 1993-06-16 | 770 | 770 | 725 | 735 | 263,000 | 7,000 |
| 1993-06-15 | 800 | 800 | 770 | 770 | 104,000 | 7,333.33 |
| 1993-06-14 | 825 | 825 | 803 | 803 | 109,000 | 7,647.62 |
| 1993-06-11 | 828 | 829 | 818 | 818 | 260,000 | 7,790.48 |
| 1993-06-10 | 810 | 820 | 806 | 818 | 202,000 | 7,790.48 |
| 1993-06-08 | 800 | 816 | 797 | 806 | 355,000 | 7,676.19 |
| 1993-06-07 | 769 | 791 | 768 | 790 | 401,000 | 7,523.81 |
| 1993-06-04 | 745 | 760 | 743 | 760 | 428,000 | 7,238.10 |
| 1993-06-03 | 735 | 745 | 732 | 745 | 121,000 | 7,095.24 |
| 1993-06-02 | 730 | 739 | 724 | 739 | 52,000 | 7,038.10 |
| 1993-06-01 | 739 | 739 | 720 | 735 | 29,000 | 7,000 |
| 1993-05-31 | 720 | 740 | 718 | 740 | 145,000 | 7,047.62 |
| 1993-05-28 | 715 | 718 | 707 | 718 | 54,000 | 6,838.10 |
| 1993-05-27 | 700 | 716 | 700 | 701 | 131,000 | 6,676.19 |
| 1993-05-26 | 707 | 707 | 699 | 700 | 38,000 | 6,666.67 |
| 1993-05-25 | 720 | 720 | 707 | 707 | 26,000 | 6,733.33 |
| 1993-05-24 | 715 | 720 | 706 | 720 | 137,000 | 6,857.14 |
| 1993-05-21 | 700 | 709 | 690 | 705 | 48,000 | 6,714.29 |
| 1993-05-20 | 699 | 705 | 690 | 705 | 44,000 | 6,714.29 |
| 1993-05-19 | 704 | 706 | 690 | 690 | 29,000 | 6,571.43 |
| 1993-05-18 | 690 | 708 | 690 | 704 | 86,000 | 6,704.76 |
| 1993-05-17 | 690 | 690 | 680 | 690 | 42,000 | 6,571.43 |
| 1993-05-14 | 700 | 700 | 690 | 690 | 72,000 | 6,571.43 |
| 1993-05-13 | 689 | 709 | 689 | 700 | 100,000 | 6,666.67 |
| 1993-05-12 | 687 | 688 | 680 | 688 | 35,000 | 6,552.38 |
| 1993-05-11 | 700 | 700 | 691 | 700 | 92,000 | 6,666.67 |
| 1993-05-10 | 654 | 670 | 654 | 670 | 26,000 | 6,380.95 |
| 1993-05-07 | 655 | 659 | 651 | 659 | 32,000 | 6,276.19 |
| 1993-05-06 | 665 | 665 | 665 | 665 | 21,000 | 6,333.33 |
| 1993-04-30 | 689 | 705 | 689 | 695 | 229,000 | 6,619.05 |
| 1993-04-28 | 690 | 700 | 688 | 688 | 96,000 | 6,552.38 |
| 1993-04-27 | 681 | 700 | 675 | 700 | 156,000 | 6,666.67 |
| 1993-04-26 | 670 | 690 | 670 | 688 | 71,000 | 6,552.38 |
| 1993-04-23 | 650 | 660 | 650 | 660 | 213,000 | 6,285.71 |
| 1993-04-22 | 637 | 660 | 637 | 650 | 41,000 | 6,190.48 |
| 1993-04-21 | 645 | 645 | 630 | 634 | 47,000 | 6,038.10 |
| 1993-04-20 | 670 | 670 | 655 | 655 | 255,000 | 6,238.10 |
| 1993-04-19 | 666 | 667 | 660 | 660 | 57,000 | 6,285.71 |
| 1993-04-16 | 667 | 670 | 666 | 666 | 61,000 | 6,342.86 |
| 1993-04-15 | 691 | 691 | 660 | 665 | 56,000 | 6,333.33 |
| 1993-04-14 | 710 | 710 | 681 | 691 | 193,000 | 6,580.95 |
| 1993-04-13 | 680 | 700 | 680 | 700 | 166,000 | 6,666.67 |
| 1993-04-12 | 675 | 680 | 671 | 680 | 111,000 | 6,476.19 |
| 1993-04-09 | 688 | 688 | 675 | 675 | 291,000 | 6,428.57 |
| 1993-04-08 | 690 | 700 | 670 | 678 | 529,000 | 6,457.14 |
| 1993-04-07 | 620 | 690 | 620 | 690 | 435,000 | 6,571.43 |
| 1993-04-06 | 596 | 611 | 595 | 611 | 290,000 | 5,819.05 |
| 1993-04-05 | 590 | 590 | 575 | 590 | 381,000 | 5,619.05 |
| 1993-04-02 | 570 | 586 | 570 | 580 | 295,000 | 5,523.81 |
| 1993-04-01 | 570 | 570 | 558 | 570 | 126,000 | 5,428.57 |
| 1993-03-31 | 560 | 570 | 560 | 570 | 196,000 | 5,428.57 |
| 1993-03-30 | 570 | 580 | 570 | 570 | 235,000 | 5,428.57 |
| 1993-03-29 | 570 | 590 | 570 | 580 | 446,000 | 5,523.81 |
| 1993-03-26 | 564 | 570 | 560 | 570 | 134,000 | 5,428.57 |
| 1993-03-25 | 543 | 570 | 542 | 570 | 103,000 | 5,428.57 |
| 1993-03-24 | 542 | 545 | 538 | 540 | 44,000 | 5,142.86 |
| 1993-03-23 | 540 | 540 | 525 | 540 | 31,000 | 5,142.86 |
| 1993-03-22 | 540 | 541 | 540 | 540 | 21,000 | 5,142.86 |
| 1993-03-19 | 539 | 547 | 539 | 540 | 59,000 | 5,142.86 |
| 1993-03-18 | 520 | 541 | 520 | 531 | 57,000 | 5,057.14 |
| 1993-03-17 | 515 | 520 | 515 | 520 | 35,000 | 4,952.38 |
| 1993-03-16 | 515 | 517 | 515 | 515 | 34,000 | 4,904.76 |
| 1993-03-15 | 510 | 515 | 510 | 515 | 14,000 | 4,904.76 |
| 1993-03-12 | 515 | 524 | 515 | 520 | 92,000 | 4,952.38 |
| 1993-03-11 | 522 | 525 | 522 | 525 | 11,000 | 5,000 |
| 1993-03-10 | 522 | 525 | 521 | 522 | 10,000 | 4,971.43 |
| 1993-03-09 | 522 | 526 | 522 | 525 | 50,000 | 5,000 |
| 1993-03-08 | 510 | 524 | 510 | 520 | 91,000 | 4,952.38 |
| 1993-03-05 | 510 | 512 | 510 | 510 | 19,000 | 4,857.14 |
| 1993-03-04 | 520 | 520 | 515 | 520 | 27,000 | 4,952.38 |
| 1993-03-03 | 521 | 527 | 521 | 525 | 83,000 | 5,000 |
| 1993-03-02 | 521 | 521 | 515 | 521 | 10,000 | 4,961.90 |
| 1993-03-01 | 532 | 532 | 521 | 521 | 5,000 | 4,961.90 |
| 1993-02-26 | 532 | 539 | 532 | 539 | 14,000 | 5,133.33 |
| 1993-02-25 | 534 | 539 | 534 | 539 | 12,000 | 5,133.33 |
| 1993-02-24 | 541 | 541 | 540 | 541 | 16,000 | 5,152.38 |
| 1993-02-23 | 541 | 541 | 541 | 541 | 30,000 | 5,152.38 |
| 1993-02-22 | 541 | 541 | 541 | 541 | 33,000 | 5,152.38 |
| 1993-02-19 | 541 | 541 | 540 | 540 | 40,000 | 5,142.86 |
| 1993-02-18 | 535 | 540 | 535 | 540 | 43,000 | 5,142.86 |
| 1993-02-17 | 534 | 534 | 534 | 534 | 7,000 | 5,085.71 |
| 1993-02-16 | 534 | 540 | 534 | 534 | 921,000 | 5,085.71 |
| 1993-02-15 | 531 | 535 | 531 | 533 | 961,000 | 5,076.19 |
| 1993-02-12 | 531 | 531 | 531 | 531 | 17,000 | 5,057.14 |
| 1993-02-10 | 531 | 531 | 531 | 531 | 27,000 | 5,057.14 |
| 1993-02-09 | 531 | 531 | 531 | 531 | 8,000 | 5,057.14 |
| 1993-02-08 | 530 | 530 | 530 | 530 | 4,000 | 5,047.62 |
| 1993-02-05 | 531 | 540 | 531 | 538 | 46,000 | 5,123.81 |
| 1993-02-04 | 541 | 541 | 531 | 531 | 65,000 | 5,057.14 |
| 1993-02-03 | 548 | 555 | 541 | 541 | 131,000 | 5,152.38 |
| 1993-02-02 | 532 | 547 | 532 | 547 | 110,000 | 5,209.52 |
| 1993-02-01 | 518 | 534 | 518 | 531 | 114,000 | 5,057.14 |
| 1993-01-29 | 510 | 520 | 505 | 517 | 114,000 | 4,923.81 |
| 1993-01-28 | 499 | 510 | 498 | 510 | 59,000 | 4,857.14 |
| 1993-01-27 | 493 | 500 | 492 | 500 | 26,000 | 4,761.90 |
| 1993-01-26 | 490 | 500 | 490 | 500 | 59,000 | 4,761.90 |
| 1993-01-25 | 490 | 490 | 490 | 490 | 22,000 | 4,666.67 |
| 1993-01-22 | 500 | 502 | 495 | 495 | 42,000 | 4,714.29 |
| 1993-01-21 | 500 | 500 | 500 | 500 | 20,000 | 4,761.90 |
| 1993-01-20 | 505 | 505 | 502 | 502 | 39,000 | 4,780.95 |
| 1993-01-19 | 503 | 505 | 503 | 505 | 1,539,000 | 4,809.52 |
| 1993-01-18 | 502 | 505 | 502 | 503 | 1,517,000 | 4,790.48 |
| 1993-01-14 | 502 | 502 | 500 | 502 | 20,000 | 4,780.95 |
| 1993-01-13 | 502 | 502 | 502 | 502 | 6,000 | 4,780.95 |
| 1993-01-12 | 502 | 502 | 502 | 502 | 5,000 | 4,780.95 |
| 1993-01-11 | 502 | 502 | 502 | 502 | 2,000 | 4,780.95 |
| 1993-01-08 | 502 | 502 | 502 | 502 | 7,000 | 4,780.95 |
| 1993-01-07 | 503 | 518 | 503 | 518 | 14,000 | 4,933.33 |
| 1993-01-06 | 500 | 500 | 500 | 500 | 12,000 | 4,761.90 |
| 1993-01-05 | 495 | 503 | 495 | 500 | 15,000 | 4,761.90 |
| 1993-01-04 | 500 | 500 | 500 | 500 | 18,000 | 4,761.90 |
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
