8343 (株)秋田銀行 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 821 | 822 | 811 | 811 | 36,000 | 8,110 |
| 1995-12-28 | 826 | 826 | 810 | 811 | 189,000 | 8,110 |
| 1995-12-27 | 802 | 831 | 802 | 819 | 335,000 | 8,190 |
| 1995-12-26 | 812 | 815 | 801 | 801 | 1,629,000 | 8,010 |
| 1995-12-25 | 786 | 815 | 786 | 810 | 1,541,000 | 8,100 |
| 1995-12-22 | 770 | 785 | 770 | 776 | 70,000 | 7,760 |
| 1995-12-21 | 763 | 764 | 763 | 764 | 633,000 | 7,640 |
| 1995-12-20 | 760 | 764 | 760 | 763 | 599,000 | 7,630 |
| 1995-12-19 | 747 | 750 | 747 | 750 | 25,000 | 7,500 |
| 1995-12-18 | 750 | 760 | 745 | 747 | 277,000 | 7,470 |
| 1995-12-15 | 743 | 745 | 743 | 745 | 74,000 | 7,450 |
| 1995-12-14 | 740 | 754 | 740 | 743 | 393,000 | 7,430 |
| 1995-12-13 | 732 | 739 | 730 | 739 | 210,000 | 7,390 |
| 1995-12-12 | 730 | 730 | 726 | 726 | 102,000 | 7,260 |
| 1995-12-11 | 723 | 729 | 723 | 727 | 27,000 | 7,270 |
| 1995-12-08 | 729 | 730 | 696 | 703 | 225,000 | 7,030 |
| 1995-12-07 | 720 | 729 | 719 | 729 | 384,000 | 7,290 |
| 1995-12-06 | 720 | 720 | 716 | 716 | 35,000 | 7,160 |
| 1995-12-05 | 720 | 720 | 719 | 720 | 37,000 | 7,200 |
| 1995-12-04 | 719 | 720 | 712 | 719 | 300,000 | 7,190 |
| 1995-12-01 | 705 | 712 | 705 | 712 | 234,000 | 7,120 |
| 1995-11-30 | 706 | 715 | 703 | 705 | 165,000 | 7,050 |
| 1995-11-29 | 705 | 705 | 702 | 703 | 39,000 | 7,030 |
| 1995-11-28 | 707 | 707 | 700 | 705 | 271,000 | 7,050 |
| 1995-11-27 | 703 | 703 | 700 | 700 | 81,000 | 7,000 |
| 1995-11-24 | 699 | 703 | 695 | 703 | 126,000 | 7,030 |
| 1995-11-22 | 695 | 697 | 692 | 697 | 46,000 | 6,970 |
| 1995-11-21 | 699 | 699 | 694 | 699 | 112,000 | 6,990 |
| 1995-11-20 | 697 | 698 | 691 | 692 | 83,000 | 6,920 |
| 1995-11-17 | 688 | 691 | 687 | 691 | 54,000 | 6,910 |
| 1995-11-16 | 674 | 687 | 674 | 687 | 239,000 | 6,870 |
| 1995-11-15 | 674 | 675 | 674 | 674 | 54,000 | 6,740 |
| 1995-11-14 | 678 | 678 | 677 | 677 | 27,000 | 6,770 |
| 1995-11-13 | 680 | 680 | 677 | 677 | 40,000 | 6,770 |
| 1995-11-10 | 676 | 680 | 676 | 680 | 18,000 | 6,800 |
| 1995-11-09 | 681 | 681 | 680 | 680 | 20,000 | 6,800 |
| 1995-11-08 | 680 | 680 | 679 | 679 | 9,000 | 6,790 |
| 1995-11-07 | 696 | 698 | 689 | 689 | 39,000 | 6,890 |
| 1995-11-06 | 681 | 700 | 676 | 696 | 45,000 | 6,960 |
| 1995-11-02 | 682 | 682 | 678 | 682 | 21,000 | 6,820 |
| 1995-11-01 | 668 | 685 | 668 | 668 | 166,000 | 6,680 |
| 1995-10-31 | 670 | 675 | 668 | 675 | 100,000 | 6,750 |
| 1995-10-30 | 670 | 675 | 670 | 675 | 90,000 | 6,750 |
| 1995-10-27 | 670 | 672 | 670 | 672 | 27,000 | 6,720 |
| 1995-10-26 | 673 | 673 | 670 | 670 | 22,000 | 6,700 |
| 1995-10-25 | 679 | 679 | 675 | 677 | 93,000 | 6,770 |
| 1995-10-24 | 675 | 679 | 674 | 679 | 43,000 | 6,790 |
| 1995-10-23 | 675 | 686 | 675 | 675 | 225,000 | 6,750 |
| 1995-10-20 | 689 | 690 | 681 | 681 | 46,000 | 6,810 |
| 1995-10-19 | 677 | 688 | 677 | 681 | 76,000 | 6,810 |
| 1995-10-18 | 678 | 678 | 676 | 677 | 66,000 | 6,770 |
| 1995-10-17 | 669 | 677 | 669 | 677 | 60,000 | 6,770 |
| 1995-10-16 | 661 | 670 | 661 | 668 | 399,000 | 6,680 |
| 1995-10-13 | 662 | 668 | 661 | 664 | 81,000 | 6,640 |
| 1995-10-12 | 668 | 668 | 663 | 666 | 84,000 | 6,660 |
| 1995-10-11 | 677 | 677 | 666 | 670 | 116,000 | 6,700 |
| 1995-10-09 | 699 | 699 | 683 | 683 | 33,000 | 6,830 |
| 1995-10-06 | 687 | 700 | 683 | 698 | 67,000 | 6,980 |
| 1995-10-05 | 687 | 690 | 687 | 690 | 15,000 | 6,900 |
| 1995-10-04 | 692 | 709 | 685 | 707 | 59,000 | 7,070 |
| 1995-10-03 | 681 | 691 | 681 | 691 | 26,000 | 6,910 |
| 1995-10-02 | 697 | 697 | 671 | 671 | 59,000 | 6,710 |
| 1995-09-29 | 696 | 700 | 695 | 697 | 98,000 | 6,970 |
| 1995-09-28 | 690 | 696 | 690 | 690 | 18,000 | 6,900 |
| 1995-09-27 | 681 | 688 | 681 | 686 | 58,000 | 6,860 |
| 1995-09-26 | 675 | 680 | 675 | 680 | 30,000 | 6,800 |
| 1995-09-25 | 673 | 678 | 673 | 678 | 36,000 | 6,780 |
| 1995-09-22 | 669 | 672 | 669 | 672 | 111,000 | 6,720 |
| 1995-09-21 | 680 | 683 | 671 | 672 | 198,000 | 6,720 |
| 1995-09-20 | 709 | 709 | 680 | 680 | 35,000 | 6,800 |
| 1995-09-19 | 706 | 706 | 680 | 680 | 201,000 | 6,800 |
| 1995-09-18 | 716 | 716 | 706 | 706 | 19,000 | 7,060 |
| 1995-09-14 | 700 | 706 | 696 | 706 | 129,000 | 7,060 |
| 1995-09-13 | 695 | 708 | 695 | 696 | 106,000 | 6,960 |
| 1995-09-12 | 686 | 698 | 685 | 698 | 98,000 | 6,980 |
| 1995-09-11 | 685 | 705 | 685 | 700 | 141,000 | 7,000 |
| 1995-09-08 | 679 | 695 | 675 | 685 | 365,000 | 6,850 |
| 1995-09-07 | 681 | 685 | 680 | 685 | 83,000 | 6,850 |
| 1995-09-06 | 676 | 685 | 675 | 675 | 40,000 | 6,750 |
| 1995-09-05 | 675 | 678 | 675 | 675 | 140,000 | 6,750 |
| 1995-09-04 | 694 | 694 | 685 | 685 | 101,000 | 6,850 |
| 1995-09-01 | 708 | 708 | 695 | 695 | 143,000 | 6,950 |
| 1995-08-31 | 725 | 725 | 720 | 720 | 36,000 | 7,200 |
| 1995-08-30 | 739 | 740 | 735 | 735 | 34,000 | 7,350 |
| 1995-08-29 | 730 | 740 | 730 | 739 | 55,000 | 7,390 |
| 1995-08-28 | 730 | 740 | 725 | 740 | 30,000 | 7,400 |
| 1995-08-25 | 730 | 730 | 729 | 730 | 20,000 | 7,300 |
| 1995-08-24 | 731 | 734 | 725 | 731 | 35,000 | 7,310 |
| 1995-08-23 | 725 | 731 | 725 | 731 | 55,000 | 7,310 |
| 1995-08-22 | 747 | 748 | 745 | 745 | 27,000 | 7,450 |
| 1995-08-21 | 749 | 749 | 749 | 749 | 2,000 | 7,490 |
| 1995-08-18 | 758 | 758 | 750 | 750 | 176,000 | 7,500 |
| 1995-08-17 | 760 | 763 | 760 | 760 | 97,000 | 7,600 |
| 1995-08-16 | 755 | 760 | 755 | 760 | 255,000 | 7,600 |
| 1995-08-15 | 720 | 755 | 720 | 737 | 37,000 | 7,370 |
| 1995-08-14 | 722 | 730 | 722 | 722 | 26,000 | 7,220 |
| 1995-08-11 | 720 | 720 | 719 | 719 | 24,000 | 7,190 |
| 1995-08-10 | 735 | 735 | 711 | 726 | 137,000 | 7,260 |
| 1995-08-09 | 756 | 756 | 740 | 740 | 13,000 | 7,400 |
| 1995-08-08 | 750 | 757 | 739 | 757 | 131,000 | 7,570 |
| 1995-08-07 | 745 | 750 | 744 | 750 | 187,000 | 7,500 |
| 1995-08-04 | 735 | 757 | 735 | 739 | 151,000 | 7,390 |
| 1995-08-03 | 743 | 743 | 725 | 730 | 165,000 | 7,300 |
| 1995-08-02 | 730 | 740 | 730 | 733 | 114,000 | 7,330 |
| 1995-08-01 | 730 | 731 | 726 | 726 | 60,000 | 7,260 |
| 1995-07-31 | 737 | 753 | 727 | 727 | 421,000 | 7,270 |
| 1995-07-28 | 744 | 744 | 720 | 727 | 271,000 | 7,270 |
| 1995-07-27 | 745 | 745 | 740 | 745 | 49,000 | 7,450 |
| 1995-07-26 | 732 | 750 | 732 | 733 | 180,000 | 7,330 |
| 1995-07-25 | 730 | 745 | 730 | 732 | 26,000 | 7,320 |
| 1995-07-24 | 738 | 745 | 730 | 730 | 143,000 | 7,300 |
| 1995-07-21 | 732 | 738 | 730 | 738 | 59,000 | 7,380 |
| 1995-07-20 | 724 | 725 | 721 | 722 | 37,000 | 7,220 |
| 1995-07-19 | 730 | 730 | 724 | 724 | 134,000 | 7,240 |
| 1995-07-18 | 740 | 740 | 725 | 730 | 118,000 | 7,300 |
| 1995-07-17 | 720 | 725 | 720 | 720 | 202,000 | 7,200 |
| 1995-07-14 | 730 | 730 | 716 | 716 | 21,000 | 7,160 |
| 1995-07-13 | 749 | 749 | 733 | 740 | 25,000 | 7,400 |
| 1995-07-12 | 740 | 750 | 733 | 740 | 63,000 | 7,400 |
| 1995-07-11 | 740 | 740 | 730 | 740 | 24,000 | 7,400 |
| 1995-07-10 | 750 | 755 | 720 | 720 | 116,000 | 7,200 |
| 1995-07-07 | 725 | 750 | 725 | 746 | 150,000 | 7,460 |
| 1995-07-06 | 718 | 728 | 718 | 725 | 9,000 | 7,250 |
| 1995-07-05 | 716 | 728 | 716 | 720 | 56,000 | 7,200 |
| 1995-07-04 | 716 | 729 | 716 | 718 | 204,000 | 7,180 |
| 1995-07-03 | 725 | 725 | 715 | 716 | 145,000 | 7,160 |
| 1995-06-30 | 723 | 725 | 723 | 725 | 74,000 | 7,250 |
| 1995-06-29 | 715 | 725 | 715 | 723 | 138,000 | 7,230 |
| 1995-06-28 | 720 | 720 | 710 | 710 | 16,000 | 7,100 |
| 1995-06-27 | 725 | 725 | 721 | 721 | 32,000 | 7,210 |
| 1995-06-26 | 730 | 730 | 725 | 730 | 103,000 | 7,300 |
| 1995-06-23 | 725 | 730 | 725 | 730 | 113,000 | 7,300 |
| 1995-06-22 | 715 | 725 | 715 | 715 | 52,000 | 7,150 |
| 1995-06-21 | 725 | 730 | 714 | 714 | 17,000 | 7,140 |
| 1995-06-20 | 730 | 730 | 724 | 725 | 133,000 | 7,250 |
| 1995-06-19 | 720 | 725 | 720 | 725 | 24,000 | 7,250 |
| 1995-06-16 | 722 | 725 | 720 | 720 | 112,000 | 7,200 |
| 1995-06-15 | 720 | 722 | 719 | 722 | 129,000 | 7,220 |
| 1995-06-14 | 720 | 720 | 719 | 720 | 127,000 | 7,200 |
| 1995-06-13 | 706 | 725 | 706 | 720 | 26,000 | 7,200 |
| 1995-06-12 | 705 | 725 | 705 | 706 | 113,000 | 7,060 |
| 1995-06-09 | 700 | 705 | 700 | 705 | 128,000 | 7,050 |
| 1995-06-08 | 685 | 705 | 685 | 700 | 30,000 | 7,000 |
| 1995-06-07 | 703 | 705 | 695 | 695 | 176,000 | 6,950 |
| 1995-06-06 | 710 | 710 | 699 | 705 | 133,000 | 7,050 |
| 1995-06-05 | 700 | 700 | 696 | 700 | 257,000 | 7,000 |
| 1995-06-02 | 690 | 705 | 690 | 692 | 361,000 | 6,920 |
| 1995-06-01 | 687 | 687 | 687 | 687 | 49,000 | 6,870 |
| 1995-05-31 | 687 | 687 | 686 | 687 | 112,000 | 6,870 |
| 1995-05-30 | 661 | 687 | 660 | 687 | 75,000 | 6,870 |
| 1995-05-29 | 677 | 678 | 677 | 677 | 19,000 | 6,770 |
| 1995-05-26 | 693 | 693 | 686 | 688 | 226,000 | 6,880 |
| 1995-05-25 | 698 | 700 | 691 | 691 | 197,000 | 6,910 |
| 1995-05-24 | 706 | 706 | 690 | 690 | 173,000 | 6,900 |
| 1995-05-23 | 694 | 706 | 693 | 706 | 168,000 | 7,060 |
| 1995-05-22 | 702 | 702 | 694 | 694 | 141,000 | 6,940 |
| 1995-05-19 | 692 | 695 | 692 | 693 | 40,000 | 6,930 |
| 1995-05-18 | 720 | 720 | 691 | 692 | 57,000 | 6,920 |
| 1995-05-17 | 720 | 730 | 720 | 720 | 207,000 | 7,200 |
| 1995-05-16 | 704 | 710 | 704 | 710 | 13,000 | 7,100 |
| 1995-05-15 | 700 | 700 | 690 | 690 | 18,000 | 6,900 |
| 1995-05-12 | 715 | 715 | 710 | 710 | 47,000 | 7,100 |
| 1995-05-11 | 735 | 735 | 725 | 725 | 76,000 | 7,250 |
| 1995-05-10 | 740 | 740 | 734 | 735 | 21,000 | 7,350 |
| 1995-05-09 | 751 | 760 | 745 | 760 | 61,000 | 7,600 |
| 1995-05-08 | 756 | 756 | 750 | 750 | 73,000 | 7,500 |
| 1995-05-02 | 750 | 756 | 749 | 756 | 122,000 | 7,560 |
| 1995-05-01 | 745 | 745 | 737 | 740 | 31,000 | 7,400 |
| 1995-04-28 | 725 | 725 | 725 | 725 | 13,000 | 7,250 |
| 1995-04-27 | 748 | 748 | 725 | 725 | 7,000 | 7,250 |
| 1995-04-26 | 748 | 748 | 738 | 738 | 93,000 | 7,380 |
| 1995-04-25 | 745 | 750 | 745 | 748 | 27,000 | 7,480 |
| 1995-04-24 | 749 | 749 | 739 | 739 | 6,000 | 7,390 |
| 1995-04-21 | 750 | 755 | 739 | 739 | 108,000 | 7,390 |
| 1995-04-20 | 742 | 749 | 742 | 749 | 41,000 | 7,490 |
| 1995-04-19 | 706 | 747 | 706 | 738 | 80,000 | 7,380 |
| 1995-04-18 | 705 | 705 | 705 | 705 | 58,000 | 7,050 |
| 1995-04-17 | 704 | 704 | 704 | 704 | 64,000 | 7,040 |
| 1995-04-14 | 705 | 715 | 700 | 700 | 79,000 | 7,000 |
| 1995-04-13 | 700 | 710 | 700 | 710 | 31,000 | 7,100 |
| 1995-04-12 | 696 | 701 | 696 | 701 | 19,000 | 7,010 |
| 1995-04-11 | 699 | 699 | 697 | 697 | 36,000 | 6,970 |
| 1995-04-10 | 691 | 700 | 691 | 699 | 66,000 | 6,990 |
| 1995-04-07 | 685 | 699 | 685 | 699 | 21,000 | 6,990 |
| 1995-04-06 | 682 | 685 | 682 | 685 | 36,000 | 6,850 |
| 1995-04-05 | 652 | 675 | 652 | 675 | 24,000 | 6,750 |
| 1995-04-04 | 630 | 642 | 630 | 631 | 130,000 | 6,310 |
| 1995-03-31 | 700 | 700 | 689 | 689 | 47,000 | 6,890 |
| 1995-03-30 | 695 | 701 | 695 | 700 | 34,000 | 7,000 |
| 1995-03-29 | 690 | 695 | 689 | 695 | 115,000 | 6,950 |
| 1995-03-28 | 678 | 690 | 678 | 690 | 109,000 | 6,900 |
| 1995-03-27 | 720 | 720 | 710 | 713 | 60,000 | 6,790.48 |
| 1995-03-24 | 700 | 720 | 700 | 720 | 827,000 | 6,857.14 |
| 1995-03-23 | 710 | 711 | 710 | 711 | 817,000 | 6,771.43 |
| 1995-03-22 | 700 | 711 | 700 | 710 | 51,000 | 6,761.90 |
| 1995-03-20 | 725 | 725 | 689 | 689 | 83,000 | 6,561.90 |
| 1995-03-17 | 725 | 725 | 725 | 725 | 38,000 | 6,904.76 |
| 1995-03-16 | 730 | 731 | 725 | 725 | 92,000 | 6,904.76 |
| 1995-03-15 | 700 | 722 | 700 | 717 | 29,000 | 6,828.57 |
| 1995-03-14 | 699 | 699 | 694 | 699 | 1,707,000 | 6,657.14 |
| 1995-03-13 | 710 | 710 | 699 | 699 | 1,698,000 | 6,657.14 |
| 1995-03-10 | 710 | 720 | 710 | 710 | 146,000 | 6,761.90 |
| 1995-03-09 | 710 | 715 | 710 | 710 | 23,000 | 6,761.90 |
| 1995-03-08 | 702 | 702 | 697 | 700 | 51,000 | 6,666.67 |
| 1995-03-07 | 715 | 715 | 705 | 705 | 130,000 | 6,714.29 |
| 1995-03-06 | 717 | 717 | 713 | 715 | 87,000 | 6,809.52 |
| 1995-03-03 | 715 | 715 | 715 | 715 | 10,000 | 6,809.52 |
| 1995-03-02 | 726 | 727 | 726 | 727 | 1,217,000 | 6,923.81 |
| 1995-03-01 | 726 | 728 | 725 | 725 | 1,259,000 | 6,904.76 |
| 1995-02-28 | 729 | 732 | 728 | 728 | 62,000 | 6,933.33 |
| 1995-02-27 | 739 | 739 | 725 | 727 | 56,000 | 6,923.81 |
| 1995-02-24 | 736 | 749 | 730 | 740 | 42,000 | 7,047.62 |
| 1995-02-23 | 730 | 752 | 730 | 730 | 53,000 | 6,952.38 |
| 1995-02-22 | 730 | 730 | 727 | 730 | 71,000 | 6,952.38 |
| 1995-02-21 | 727 | 738 | 727 | 727 | 134,000 | 6,923.81 |
| 1995-02-20 | 736 | 736 | 723 | 723 | 115,000 | 6,885.71 |
| 1995-02-17 | 744 | 744 | 733 | 739 | 230,000 | 7,038.10 |
| 1995-02-16 | 738 | 738 | 735 | 735 | 63,000 | 7,000 |
| 1995-02-15 | 750 | 755 | 738 | 738 | 40,000 | 7,028.57 |
| 1995-02-14 | 759 | 764 | 737 | 760 | 16,000 | 7,238.10 |
| 1995-02-13 | 760 | 765 | 760 | 764 | 4,000 | 7,276.19 |
| 1995-02-10 | 752 | 760 | 752 | 760 | 30,000 | 7,238.10 |
| 1995-02-09 | 750 | 752 | 750 | 752 | 22,000 | 7,161.90 |
| 1995-02-08 | 751 | 755 | 741 | 752 | 30,000 | 7,161.90 |
| 1995-02-07 | 751 | 751 | 747 | 751 | 38,000 | 7,152.38 |
| 1995-02-06 | 761 | 761 | 761 | 761 | 4,000 | 7,247.62 |
| 1995-02-03 | 761 | 761 | 752 | 752 | 11,000 | 7,161.90 |
| 1995-02-02 | 788 | 788 | 780 | 780 | 129,000 | 7,428.57 |
| 1995-02-01 | 756 | 788 | 756 | 788 | 200,000 | 7,504.76 |
| 1995-01-31 | 751 | 759 | 751 | 751 | 20,000 | 7,152.38 |
| 1995-01-30 | 737 | 770 | 737 | 741 | 39,000 | 7,057.14 |
| 1995-01-27 | 749 | 749 | 745 | 745 | 1,316,000 | 7,095.24 |
| 1995-01-26 | 751 | 753 | 745 | 749 | 1,340,000 | 7,133.33 |
| 1995-01-25 | 755 | 755 | 745 | 745 | 10,000 | 7,095.24 |
| 1995-01-24 | 741 | 745 | 740 | 745 | 50,000 | 7,095.24 |
| 1995-01-23 | 774 | 774 | 760 | 771 | 273,000 | 7,342.86 |
| 1995-01-20 | 767 | 767 | 765 | 767 | 1,149,000 | 7,304.76 |
| 1995-01-19 | 766 | 776 | 766 | 767 | 1,011,000 | 7,304.76 |
| 1995-01-18 | 776 | 776 | 766 | 766 | 14,000 | 7,295.24 |
| 1995-01-17 | 765 | 766 | 765 | 766 | 13,000 | 7,295.24 |
| 1995-01-13 | 775 | 775 | 765 | 765 | 35,000 | 7,285.71 |
| 1995-01-12 | 775 | 775 | 775 | 775 | 1,000 | 7,380.95 |
| 1995-01-11 | 775 | 775 | 765 | 765 | 27,000 | 7,285.71 |
| 1995-01-10 | 775 | 780 | 772 | 775 | 73,000 | 7,380.95 |
| 1995-01-09 | 772 | 782 | 772 | 782 | 25,000 | 7,447.62 |
| 1995-01-06 | 770 | 772 | 770 | 772 | 6,000 | 7,352.38 |
| 1995-01-05 | 780 | 780 | 770 | 770 | 10,000 | 7,333.33 |
| 1995-01-04 | 769 | 770 | 769 | 770 | 3,000 | 7,333.33 |
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
