8343 (株)秋田銀行 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 690 | 720 | 690 | 720 | 13,000 | 7,200 |
| 1996-12-27 | 693 | 694 | 693 | 693 | 11,000 | 6,930 |
| 1996-12-26 | 700 | 701 | 692 | 699 | 51,000 | 6,990 |
| 1996-12-25 | 687 | 700 | 687 | 700 | 30,000 | 7,000 |
| 1996-12-24 | 687 | 702 | 687 | 687 | 62,000 | 6,870 |
| 1996-12-20 | 691 | 700 | 682 | 690 | 149,000 | 6,900 |
| 1996-12-19 | 693 | 699 | 690 | 690 | 53,000 | 6,900 |
| 1996-12-18 | 711 | 711 | 694 | 694 | 25,000 | 6,940 |
| 1996-12-17 | 714 | 715 | 700 | 714 | 58,000 | 7,140 |
| 1996-12-16 | 713 | 714 | 696 | 714 | 6,000 | 7,140 |
| 1996-12-13 | 683 | 720 | 683 | 720 | 348,000 | 7,200 |
| 1996-12-12 | 705 | 709 | 690 | 690 | 106,000 | 6,900 |
| 1996-12-11 | 709 | 719 | 709 | 715 | 55,000 | 7,150 |
| 1996-12-10 | 714 | 719 | 714 | 719 | 214,000 | 7,190 |
| 1996-12-09 | 714 | 714 | 704 | 714 | 16,000 | 7,140 |
| 1996-12-06 | 725 | 726 | 714 | 714 | 175,000 | 7,140 |
| 1996-12-05 | 726 | 730 | 723 | 723 | 135,000 | 7,230 |
| 1996-12-04 | 724 | 732 | 720 | 731 | 376,000 | 7,310 |
| 1996-12-03 | 745 | 745 | 727 | 727 | 8,000 | 7,270 |
| 1996-12-02 | 755 | 755 | 735 | 735 | 18,000 | 7,350 |
| 1996-11-29 | 751 | 756 | 748 | 749 | 36,000 | 7,490 |
| 1996-11-28 | 758 | 758 | 751 | 756 | 164,000 | 7,560 |
| 1996-11-27 | 749 | 750 | 749 | 750 | 8,000 | 7,500 |
| 1996-11-26 | 744 | 745 | 740 | 743 | 315,000 | 7,430 |
| 1996-11-25 | 750 | 756 | 744 | 744 | 172,000 | 7,440 |
| 1996-11-22 | 750 | 750 | 742 | 750 | 15,000 | 7,500 |
| 1996-11-21 | 752 | 754 | 749 | 750 | 23,000 | 7,500 |
| 1996-11-20 | 749 | 754 | 747 | 754 | 118,000 | 7,540 |
| 1996-11-19 | 735 | 740 | 735 | 740 | 63,000 | 7,400 |
| 1996-11-18 | 746 | 746 | 734 | 734 | 42,000 | 7,340 |
| 1996-11-15 | 750 | 750 | 746 | 746 | 25,000 | 7,460 |
| 1996-11-14 | 751 | 751 | 739 | 751 | 16,000 | 7,510 |
| 1996-11-13 | 754 | 754 | 742 | 742 | 37,000 | 7,420 |
| 1996-11-12 | 756 | 756 | 755 | 756 | 21,000 | 7,560 |
| 1996-11-11 | 759 | 769 | 752 | 760 | 34,000 | 7,600 |
| 1996-11-08 | 731 | 750 | 730 | 750 | 218,000 | 7,500 |
| 1996-11-07 | 740 | 740 | 731 | 731 | 22,000 | 7,310 |
| 1996-11-06 | 725 | 736 | 725 | 736 | 83,000 | 7,360 |
| 1996-11-05 | 740 | 740 | 731 | 731 | 8,000 | 7,310 |
| 1996-11-01 | 737 | 737 | 731 | 736 | 15,000 | 7,360 |
| 1996-10-31 | 742 | 742 | 736 | 736 | 16,000 | 7,360 |
| 1996-10-30 | 758 | 758 | 744 | 744 | 133,000 | 7,440 |
| 1996-10-29 | 759 | 759 | 758 | 758 | 23,000 | 7,580 |
| 1996-10-28 | 730 | 731 | 729 | 729 | 46,000 | 7,290 |
| 1996-10-25 | 729 | 730 | 723 | 725 | 178,000 | 7,250 |
| 1996-10-24 | 745 | 745 | 734 | 734 | 91,000 | 7,340 |
| 1996-10-23 | 748 | 748 | 741 | 741 | 35,000 | 7,410 |
| 1996-10-22 | 757 | 759 | 756 | 756 | 41,000 | 7,560 |
| 1996-10-21 | 779 | 779 | 766 | 767 | 120,000 | 7,670 |
| 1996-10-18 | 755 | 780 | 750 | 775 | 799,000 | 7,750 |
| 1996-10-17 | 770 | 770 | 755 | 755 | 155,000 | 7,550 |
| 1996-10-16 | 765 | 770 | 758 | 766 | 46,000 | 7,660 |
| 1996-10-15 | 745 | 755 | 745 | 755 | 17,000 | 7,550 |
| 1996-10-14 | 755 | 755 | 746 | 755 | 17,000 | 7,550 |
| 1996-10-11 | 746 | 749 | 745 | 745 | 14,000 | 7,450 |
| 1996-10-09 | 739 | 748 | 739 | 748 | 13,000 | 7,480 |
| 1996-10-08 | 743 | 750 | 743 | 749 | 240,000 | 7,490 |
| 1996-10-07 | 754 | 754 | 747 | 754 | 17,000 | 7,540 |
| 1996-10-04 | 761 | 766 | 755 | 755 | 13,000 | 7,550 |
| 1996-10-03 | 756 | 769 | 756 | 769 | 16,000 | 7,690 |
| 1996-10-02 | 769 | 769 | 756 | 756 | 8,000 | 7,560 |
| 1996-10-01 | 770 | 770 | 762 | 762 | 7,000 | 7,620 |
| 1996-09-30 | 770 | 770 | 762 | 762 | 16,000 | 7,620 |
| 1996-09-27 | 765 | 770 | 763 | 770 | 36,000 | 7,700 |
| 1996-09-26 | 760 | 763 | 760 | 763 | 25,000 | 7,630 |
| 1996-09-25 | 735 | 740 | 735 | 740 | 12,000 | 7,400 |
| 1996-09-24 | 755 | 755 | 742 | 742 | 70,000 | 7,420 |
| 1996-09-20 | 760 | 760 | 751 | 760 | 21,000 | 7,600 |
| 1996-09-19 | 750 | 755 | 750 | 751 | 45,000 | 7,510 |
| 1996-09-18 | 770 | 779 | 755 | 755 | 48,000 | 7,550 |
| 1996-09-17 | 760 | 770 | 756 | 770 | 42,000 | 7,700 |
| 1996-09-13 | 734 | 735 | 731 | 734 | 166,000 | 7,340 |
| 1996-09-12 | 711 | 711 | 704 | 704 | 135,000 | 7,040 |
| 1996-09-11 | 724 | 724 | 714 | 718 | 75,000 | 7,180 |
| 1996-09-10 | 720 | 727 | 718 | 725 | 49,000 | 7,250 |
| 1996-09-09 | 712 | 718 | 712 | 718 | 25,000 | 7,180 |
| 1996-09-06 | 711 | 718 | 711 | 718 | 18,000 | 7,180 |
| 1996-09-05 | 711 | 718 | 709 | 718 | 83,000 | 7,180 |
| 1996-09-04 | 711 | 711 | 705 | 705 | 23,000 | 7,050 |
| 1996-09-03 | 718 | 718 | 709 | 718 | 35,000 | 7,180 |
| 1996-09-02 | 715 | 715 | 708 | 708 | 11,000 | 7,080 |
| 1996-08-30 | 730 | 730 | 715 | 715 | 163,000 | 7,150 |
| 1996-08-29 | 741 | 741 | 730 | 730 | 19,000 | 7,300 |
| 1996-08-28 | 740 | 745 | 740 | 740 | 48,000 | 7,400 |
| 1996-08-27 | 732 | 742 | 732 | 740 | 50,000 | 7,400 |
| 1996-08-26 | 749 | 749 | 739 | 745 | 79,000 | 7,450 |
| 1996-08-23 | 754 | 755 | 747 | 753 | 16,000 | 7,530 |
| 1996-08-22 | 751 | 755 | 751 | 755 | 117,000 | 7,550 |
| 1996-08-21 | 749 | 760 | 749 | 751 | 67,000 | 7,510 |
| 1996-08-20 | 766 | 766 | 756 | 756 | 35,000 | 7,560 |
| 1996-08-19 | 761 | 767 | 761 | 767 | 13,000 | 7,670 |
| 1996-08-16 | 776 | 776 | 770 | 771 | 121,000 | 7,710 |
| 1996-08-15 | 775 | 780 | 775 | 779 | 49,000 | 7,790 |
| 1996-08-14 | 764 | 785 | 764 | 770 | 301,000 | 7,700 |
| 1996-08-13 | 760 | 770 | 752 | 770 | 14,000 | 7,700 |
| 1996-08-12 | 747 | 750 | 747 | 750 | 4,000 | 7,500 |
| 1996-08-09 | 758 | 758 | 747 | 747 | 10,000 | 7,470 |
| 1996-08-08 | 763 | 770 | 762 | 765 | 76,000 | 7,650 |
| 1996-08-07 | 763 | 770 | 763 | 763 | 33,000 | 7,630 |
| 1996-08-06 | 763 | 763 | 763 | 763 | 62,000 | 7,630 |
| 1996-08-05 | 770 | 770 | 763 | 763 | 26,000 | 7,630 |
| 1996-08-02 | 775 | 779 | 770 | 770 | 38,000 | 7,700 |
| 1996-08-01 | 768 | 775 | 768 | 775 | 34,000 | 7,750 |
| 1996-07-31 | 768 | 768 | 768 | 768 | 21,000 | 7,680 |
| 1996-07-30 | 768 | 768 | 768 | 768 | 7,000 | 7,680 |
| 1996-07-29 | 770 | 770 | 768 | 768 | 16,000 | 7,680 |
| 1996-07-26 | 758 | 770 | 756 | 763 | 143,000 | 7,630 |
| 1996-07-25 | 763 | 765 | 763 | 763 | 88,000 | 7,630 |
| 1996-07-24 | 761 | 762 | 753 | 762 | 51,000 | 7,620 |
| 1996-07-23 | 761 | 761 | 761 | 761 | 11,000 | 7,610 |
| 1996-07-22 | 770 | 770 | 761 | 761 | 79,000 | 7,610 |
| 1996-07-19 | 775 | 780 | 774 | 780 | 27,000 | 7,800 |
| 1996-07-18 | 774 | 774 | 773 | 774 | 28,000 | 7,740 |
| 1996-07-17 | 775 | 784 | 773 | 773 | 92,000 | 7,730 |
| 1996-07-16 | 773 | 774 | 773 | 773 | 92,000 | 7,730 |
| 1996-07-15 | 773 | 775 | 773 | 773 | 52,000 | 7,730 |
| 1996-07-12 | 773 | 773 | 773 | 773 | 63,000 | 7,730 |
| 1996-07-11 | 773 | 773 | 773 | 773 | 12,000 | 7,730 |
| 1996-07-10 | 773 | 779 | 772 | 772 | 64,000 | 7,720 |
| 1996-07-09 | 771 | 780 | 771 | 773 | 87,000 | 7,730 |
| 1996-07-08 | 771 | 771 | 771 | 771 | 25,000 | 7,710 |
| 1996-07-05 | 772 | 780 | 771 | 771 | 25,000 | 7,710 |
| 1996-07-04 | 778 | 778 | 772 | 772 | 13,000 | 7,720 |
| 1996-07-03 | 771 | 778 | 771 | 778 | 5,000 | 7,780 |
| 1996-07-02 | 798 | 799 | 781 | 781 | 239,000 | 7,810 |
| 1996-07-01 | 788 | 794 | 788 | 794 | 65,000 | 7,940 |
| 1996-06-28 | 785 | 796 | 785 | 796 | 98,000 | 7,960 |
| 1996-06-27 | 794 | 798 | 780 | 780 | 22,000 | 7,800 |
| 1996-06-26 | 790 | 790 | 785 | 790 | 28,000 | 7,900 |
| 1996-06-25 | 790 | 798 | 788 | 788 | 78,000 | 7,880 |
| 1996-06-24 | 790 | 793 | 785 | 785 | 80,000 | 7,850 |
| 1996-06-21 | 790 | 790 | 780 | 790 | 128,000 | 7,900 |
| 1996-06-20 | 803 | 803 | 775 | 780 | 572,000 | 7,800 |
| 1996-06-19 | 800 | 800 | 795 | 795 | 97,000 | 7,950 |
| 1996-06-18 | 780 | 800 | 780 | 800 | 155,000 | 8,000 |
| 1996-06-17 | 780 | 781 | 780 | 780 | 81,000 | 7,800 |
| 1996-06-14 | 777 | 783 | 777 | 780 | 172,000 | 7,800 |
| 1996-06-13 | 780 | 783 | 771 | 783 | 31,000 | 7,830 |
| 1996-06-12 | 769 | 780 | 769 | 780 | 27,000 | 7,800 |
| 1996-06-11 | 768 | 769 | 766 | 766 | 27,000 | 7,660 |
| 1996-06-10 | 768 | 769 | 768 | 768 | 66,000 | 7,680 |
| 1996-06-07 | 764 | 768 | 764 | 768 | 180,000 | 7,680 |
| 1996-06-06 | 770 | 777 | 766 | 766 | 11,000 | 7,660 |
| 1996-06-05 | 766 | 780 | 766 | 780 | 69,000 | 7,800 |
| 1996-06-04 | 769 | 769 | 765 | 765 | 191,000 | 7,650 |
| 1996-06-03 | 776 | 776 | 759 | 759 | 55,000 | 7,590 |
| 1996-05-31 | 775 | 785 | 775 | 777 | 58,000 | 7,770 |
| 1996-05-30 | 771 | 774 | 767 | 774 | 90,000 | 7,740 |
| 1996-05-29 | 773 | 775 | 770 | 770 | 90,000 | 7,700 |
| 1996-05-28 | 777 | 777 | 772 | 775 | 204,000 | 7,750 |
| 1996-05-27 | 780 | 780 | 773 | 777 | 100,000 | 7,770 |
| 1996-05-24 | 780 | 781 | 771 | 780 | 118,000 | 7,800 |
| 1996-05-23 | 783 | 783 | 779 | 779 | 44,000 | 7,790 |
| 1996-05-22 | 785 | 786 | 776 | 783 | 68,000 | 7,830 |
| 1996-05-21 | 781 | 784 | 781 | 784 | 46,000 | 7,840 |
| 1996-05-20 | 787 | 787 | 780 | 781 | 82,000 | 7,810 |
| 1996-05-17 | 790 | 797 | 781 | 789 | 161,000 | 7,890 |
| 1996-05-16 | 769 | 789 | 769 | 789 | 99,000 | 7,890 |
| 1996-05-15 | 754 | 769 | 751 | 754 | 145,000 | 7,540 |
| 1996-05-14 | 749 | 750 | 749 | 750 | 149,000 | 7,500 |
| 1996-05-13 | 765 | 773 | 749 | 749 | 46,000 | 7,490 |
| 1996-05-10 | 768 | 770 | 765 | 765 | 68,000 | 7,650 |
| 1996-05-09 | 770 | 770 | 760 | 760 | 223,000 | 7,600 |
| 1996-05-08 | 770 | 775 | 765 | 770 | 114,000 | 7,700 |
| 1996-05-07 | 773 | 773 | 770 | 773 | 42,000 | 7,730 |
| 1996-05-02 | 780 | 786 | 770 | 773 | 121,000 | 7,730 |
| 1996-05-01 | 788 | 788 | 778 | 780 | 137,000 | 7,800 |
| 1996-04-30 | 797 | 797 | 780 | 780 | 65,000 | 7,800 |
| 1996-04-26 | 799 | 800 | 793 | 799 | 72,000 | 7,990 |
| 1996-04-25 | 798 | 799 | 797 | 799 | 64,000 | 7,990 |
| 1996-04-24 | 779 | 790 | 775 | 790 | 52,000 | 7,900 |
| 1996-04-23 | 774 | 780 | 774 | 779 | 139,000 | 7,790 |
| 1996-04-22 | 773 | 783 | 773 | 773 | 92,000 | 7,730 |
| 1996-04-19 | 786 | 786 | 773 | 780 | 86,000 | 7,800 |
| 1996-04-18 | 775 | 778 | 774 | 778 | 107,000 | 7,780 |
| 1996-04-17 | 786 | 786 | 771 | 771 | 55,000 | 7,710 |
| 1996-04-16 | 785 | 789 | 785 | 787 | 284,000 | 7,870 |
| 1996-04-15 | 787 | 787 | 783 | 785 | 90,000 | 7,850 |
| 1996-04-12 | 795 | 795 | 781 | 782 | 267,000 | 7,820 |
| 1996-04-11 | 782 | 784 | 781 | 784 | 19,000 | 7,840 |
| 1996-04-10 | 780 | 790 | 780 | 782 | 292,000 | 7,820 |
| 1996-04-09 | 781 | 782 | 780 | 780 | 25,000 | 7,800 |
| 1996-04-08 | 799 | 799 | 781 | 782 | 36,000 | 7,820 |
| 1996-04-05 | 792 | 799 | 792 | 799 | 23,000 | 7,990 |
| 1996-04-04 | 796 | 797 | 791 | 791 | 120,000 | 7,910 |
| 1996-04-03 | 800 | 800 | 797 | 798 | 78,000 | 7,980 |
| 1996-04-02 | 789 | 797 | 789 | 797 | 106,000 | 7,970 |
| 1996-04-01 | 799 | 799 | 789 | 789 | 142,000 | 7,890 |
| 1996-03-29 | 748 | 785 | 747 | 780 | 18,000 | 7,800 |
| 1996-03-28 | 755 | 755 | 747 | 747 | 76,000 | 7,470 |
| 1996-03-27 | 745 | 747 | 745 | 745 | 46,000 | 7,450 |
| 1996-03-26 | 745 | 750 | 745 | 750 | 13,000 | 7,500 |
| 1996-03-25 | 736 | 750 | 736 | 737 | 29,000 | 7,370 |
| 1996-03-22 | 765 | 765 | 744 | 750 | 775,000 | 7,500 |
| 1996-03-21 | 730 | 750 | 730 | 745 | 766,000 | 7,450 |
| 1996-03-19 | 750 | 750 | 730 | 730 | 22,000 | 7,300 |
| 1996-03-18 | 729 | 750 | 729 | 750 | 27,000 | 7,500 |
| 1996-03-15 | 730 | 740 | 729 | 729 | 89,000 | 7,290 |
| 1996-03-14 | 731 | 731 | 729 | 729 | 7,000 | 7,290 |
| 1996-03-13 | 735 | 735 | 730 | 731 | 15,000 | 7,310 |
| 1996-03-12 | 736 | 737 | 736 | 736 | 64,000 | 7,360 |
| 1996-03-11 | 736 | 736 | 736 | 736 | 7,000 | 7,360 |
| 1996-03-08 | 708 | 736 | 708 | 736 | 138,000 | 7,360 |
| 1996-03-07 | 746 | 746 | 735 | 736 | 26,000 | 7,360 |
| 1996-03-06 | 730 | 737 | 730 | 736 | 21,000 | 7,360 |
| 1996-03-05 | 740 | 741 | 736 | 740 | 25,000 | 7,400 |
| 1996-03-04 | 750 | 750 | 741 | 741 | 34,000 | 7,410 |
| 1996-03-01 | 759 | 768 | 750 | 751 | 35,000 | 7,510 |
| 1996-02-29 | 751 | 765 | 751 | 765 | 5,000 | 7,650 |
| 1996-02-28 | 750 | 757 | 750 | 757 | 7,000 | 7,570 |
| 1996-02-27 | 750 | 756 | 750 | 756 | 21,000 | 7,560 |
| 1996-02-26 | 755 | 770 | 755 | 770 | 11,000 | 7,700 |
| 1996-02-23 | 770 | 770 | 753 | 755 | 20,000 | 7,550 |
| 1996-02-22 | 774 | 774 | 770 | 771 | 27,000 | 7,710 |
| 1996-02-21 | 788 | 789 | 775 | 775 | 33,000 | 7,750 |
| 1996-02-20 | 794 | 794 | 789 | 789 | 1,238,000 | 7,890 |
| 1996-02-19 | 797 | 805 | 794 | 795 | 1,255,000 | 7,950 |
| 1996-02-16 | 795 | 800 | 795 | 796 | 97,000 | 7,960 |
| 1996-02-15 | 790 | 795 | 789 | 795 | 218,000 | 7,950 |
| 1996-02-14 | 775 | 794 | 775 | 790 | 56,000 | 7,900 |
| 1996-02-13 | 776 | 777 | 775 | 775 | 52,000 | 7,750 |
| 1996-02-09 | 787 | 788 | 786 | 786 | 92,000 | 7,860 |
| 1996-02-08 | 787 | 787 | 787 | 787 | 25,000 | 7,870 |
| 1996-02-07 | 789 | 790 | 787 | 788 | 84,000 | 7,880 |
| 1996-02-06 | 782 | 792 | 782 | 790 | 32,000 | 7,900 |
| 1996-02-05 | 799 | 800 | 790 | 792 | 71,000 | 7,920 |
| 1996-02-02 | 819 | 819 | 809 | 819 | 50,000 | 8,190 |
| 1996-02-01 | 809 | 820 | 809 | 809 | 769,000 | 8,090 |
| 1996-01-31 | 800 | 810 | 800 | 804 | 797,000 | 8,040 |
| 1996-01-30 | 796 | 800 | 796 | 800 | 34,000 | 8,000 |
| 1996-01-29 | 794 | 800 | 794 | 795 | 10,000 | 7,950 |
| 1996-01-26 | 788 | 800 | 788 | 790 | 72,000 | 7,900 |
| 1996-01-25 | 781 | 789 | 780 | 789 | 52,000 | 7,890 |
| 1996-01-24 | 774 | 774 | 771 | 771 | 18,000 | 7,710 |
| 1996-01-23 | 775 | 782 | 769 | 775 | 27,000 | 7,750 |
| 1996-01-22 | 765 | 775 | 765 | 775 | 195,000 | 7,750 |
| 1996-01-19 | 770 | 770 | 765 | 765 | 256,000 | 7,650 |
| 1996-01-18 | 790 | 790 | 770 | 770 | 25,000 | 7,700 |
| 1996-01-17 | 790 | 790 | 785 | 785 | 57,000 | 7,850 |
| 1996-01-16 | 786 | 789 | 786 | 786 | 44,000 | 7,860 |
| 1996-01-12 | 786 | 786 | 785 | 786 | 41,000 | 7,860 |
| 1996-01-11 | 789 | 790 | 786 | 786 | 45,000 | 7,860 |
| 1996-01-10 | 781 | 795 | 781 | 790 | 120,000 | 7,900 |
| 1996-01-09 | 793 | 793 | 785 | 785 | 98,000 | 7,850 |
| 1996-01-08 | 796 | 800 | 793 | 793 | 106,000 | 7,930 |
| 1996-01-05 | 810 | 810 | 800 | 800 | 58,000 | 8,000 |
| 1996-01-04 | 811 | 811 | 810 | 811 | 304,000 | 8,110 |
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
