8343 (株)秋田銀行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 490 | 510 | 490 | 510 | 70,000 | 5,100 |
| 1997-12-29 | 490 | 490 | 480 | 485 | 34,000 | 4,850 |
| 1997-12-26 | 490 | 491 | 485 | 486 | 115,000 | 4,860 |
| 1997-12-25 | 453 | 479 | 453 | 479 | 444,000 | 4,790 |
| 1997-12-24 | 480 | 485 | 470 | 472 | 144,000 | 4,720 |
| 1997-12-22 | 506 | 516 | 489 | 495 | 86,000 | 4,950 |
| 1997-12-19 | 545 | 545 | 513 | 526 | 86,000 | 5,260 |
| 1997-12-18 | 550 | 550 | 538 | 549 | 73,000 | 5,490 |
| 1997-12-17 | 560 | 560 | 544 | 550 | 148,000 | 5,500 |
| 1997-12-16 | 565 | 565 | 558 | 560 | 167,000 | 5,600 |
| 1997-12-15 | 579 | 580 | 555 | 565 | 151,000 | 5,650 |
| 1997-12-12 | 590 | 595 | 580 | 580 | 297,000 | 5,800 |
| 1997-12-11 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1997-12-10 | 599 | 599 | 589 | 599 | 157,000 | 5,990 |
| 1997-12-09 | 597 | 599 | 591 | 599 | 47,000 | 5,990 |
| 1997-12-08 | 599 | 600 | 596 | 597 | 146,000 | 5,970 |
| 1997-12-05 | 584 | 600 | 584 | 600 | 25,000 | 6,000 |
| 1997-12-04 | 609 | 609 | 580 | 580 | 53,000 | 5,800 |
| 1997-12-03 | 600 | 610 | 600 | 609 | 50,000 | 6,090 |
| 1997-12-02 | 610 | 610 | 600 | 600 | 62,000 | 6,000 |
| 1997-12-01 | 610 | 610 | 600 | 609 | 64,000 | 6,090 |
| 1997-11-28 | 630 | 635 | 611 | 620 | 120,000 | 6,200 |
| 1997-11-27 | 615 | 640 | 615 | 640 | 44,000 | 6,400 |
| 1997-11-26 | 625 | 630 | 612 | 620 | 79,000 | 6,200 |
| 1997-11-25 | 626 | 636 | 624 | 625 | 27,000 | 6,250 |
| 1997-11-21 | 670 | 670 | 656 | 656 | 36,000 | 6,560 |
| 1997-11-20 | 650 | 660 | 640 | 660 | 68,000 | 6,600 |
| 1997-11-19 | 660 | 660 | 639 | 640 | 138,000 | 6,400 |
| 1997-11-18 | 680 | 680 | 666 | 666 | 102,000 | 6,660 |
| 1997-11-17 | 641 | 675 | 641 | 666 | 226,000 | 6,660 |
| 1997-11-14 | 655 | 655 | 649 | 651 | 218,000 | 6,510 |
| 1997-11-13 | 670 | 672 | 651 | 655 | 265,000 | 6,550 |
| 1997-11-12 | 683 | 683 | 670 | 670 | 244,000 | 6,700 |
| 1997-11-11 | 660 | 673 | 660 | 673 | 11,000 | 6,730 |
| 1997-11-10 | 663 | 663 | 660 | 663 | 9,000 | 6,630 |
| 1997-11-07 | 670 | 675 | 664 | 673 | 72,000 | 6,730 |
| 1997-11-06 | 678 | 680 | 674 | 674 | 147,000 | 6,740 |
| 1997-11-05 | 680 | 680 | 661 | 661 | 46,000 | 6,610 |
| 1997-11-04 | 675 | 675 | 673 | 673 | 2,000 | 6,730 |
| 1997-10-31 | 680 | 680 | 666 | 675 | 24,000 | 6,750 |
| 1997-10-30 | 680 | 680 | 665 | 666 | 25,000 | 6,660 |
| 1997-10-29 | 664 | 670 | 664 | 670 | 14,000 | 6,700 |
| 1997-10-28 | 660 | 660 | 659 | 659 | 4,000 | 6,590 |
| 1997-10-27 | 678 | 678 | 670 | 670 | 6,000 | 6,700 |
| 1997-10-24 | 685 | 690 | 675 | 678 | 18,000 | 6,780 |
| 1997-10-23 | 674 | 679 | 674 | 678 | 19,000 | 6,780 |
| 1997-10-22 | 680 | 695 | 675 | 681 | 141,000 | 6,810 |
| 1997-10-21 | 684 | 690 | 680 | 680 | 50,000 | 6,800 |
| 1997-10-20 | 680 | 680 | 676 | 680 | 8,000 | 6,800 |
| 1997-10-17 | 686 | 686 | 669 | 670 | 75,000 | 6,700 |
| 1997-10-16 | 682 | 693 | 682 | 685 | 129,000 | 6,850 |
| 1997-10-15 | 692 | 699 | 675 | 682 | 83,000 | 6,820 |
| 1997-10-14 | 679 | 679 | 665 | 673 | 126,000 | 6,730 |
| 1997-10-13 | 672 | 685 | 671 | 675 | 46,000 | 6,750 |
| 1997-10-09 | 681 | 682 | 670 | 670 | 15,000 | 6,700 |
| 1997-10-08 | 696 | 696 | 686 | 689 | 36,000 | 6,890 |
| 1997-10-07 | 710 | 717 | 686 | 686 | 135,000 | 6,860 |
| 1997-10-06 | 682 | 700 | 682 | 700 | 9,000 | 7,000 |
| 1997-10-03 | 680 | 681 | 680 | 681 | 18,000 | 6,810 |
| 1997-10-02 | 702 | 702 | 678 | 678 | 48,000 | 6,780 |
| 1997-10-01 | 698 | 698 | 687 | 694 | 28,000 | 6,940 |
| 1997-09-30 | 699 | 710 | 699 | 699 | 16,000 | 6,990 |
| 1997-09-29 | 705 | 705 | 696 | 696 | 18,000 | 6,960 |
| 1997-09-26 | 710 | 711 | 705 | 705 | 71,000 | 7,050 |
| 1997-09-25 | 711 | 718 | 710 | 710 | 124,000 | 7,100 |
| 1997-09-24 | 711 | 720 | 710 | 720 | 65,000 | 7,200 |
| 1997-09-22 | 730 | 730 | 711 | 711 | 126,000 | 7,110 |
| 1997-09-19 | 718 | 730 | 718 | 730 | 65,000 | 7,300 |
| 1997-09-18 | 707 | 720 | 706 | 720 | 48,000 | 7,200 |
| 1997-09-17 | 725 | 725 | 706 | 706 | 62,000 | 7,060 |
| 1997-09-16 | 735 | 736 | 725 | 725 | 53,000 | 7,250 |
| 1997-09-12 | 735 | 735 | 720 | 735 | 138,000 | 7,350 |
| 1997-09-11 | 715 | 739 | 715 | 725 | 67,000 | 7,250 |
| 1997-09-10 | 711 | 735 | 710 | 722 | 112,000 | 7,220 |
| 1997-09-09 | 719 | 720 | 710 | 710 | 147,000 | 7,100 |
| 1997-09-08 | 702 | 716 | 702 | 706 | 18,000 | 7,060 |
| 1997-09-05 | 710 | 720 | 705 | 705 | 36,000 | 7,050 |
| 1997-09-04 | 714 | 717 | 705 | 705 | 80,000 | 7,050 |
| 1997-09-03 | 711 | 720 | 705 | 709 | 267,000 | 7,090 |
| 1997-09-02 | 709 | 715 | 708 | 711 | 253,000 | 7,110 |
| 1997-09-01 | 705 | 711 | 705 | 705 | 21,000 | 7,050 |
| 1997-08-29 | 700 | 710 | 700 | 710 | 6,000 | 7,100 |
| 1997-08-28 | 707 | 707 | 696 | 696 | 57,000 | 6,960 |
| 1997-08-27 | 696 | 710 | 696 | 701 | 90,000 | 7,010 |
| 1997-08-26 | 704 | 704 | 696 | 696 | 118,000 | 6,960 |
| 1997-08-25 | 712 | 717 | 701 | 701 | 240,000 | 7,010 |
| 1997-08-22 | 737 | 737 | 711 | 711 | 90,000 | 7,110 |
| 1997-08-21 | 737 | 748 | 736 | 738 | 92,000 | 7,380 |
| 1997-08-20 | 738 | 738 | 733 | 733 | 19,000 | 7,330 |
| 1997-08-19 | 749 | 749 | 739 | 739 | 154,000 | 7,390 |
| 1997-08-18 | 723 | 750 | 722 | 750 | 155,000 | 7,500 |
| 1997-08-15 | 726 | 726 | 722 | 722 | 142,000 | 7,220 |
| 1997-08-14 | 715 | 742 | 715 | 728 | 97,000 | 7,280 |
| 1997-08-13 | 719 | 719 | 714 | 715 | 26,000 | 7,150 |
| 1997-08-12 | 727 | 727 | 720 | 720 | 7,000 | 7,200 |
| 1997-08-11 | 727 | 730 | 723 | 723 | 33,000 | 7,230 |
| 1997-08-08 | 733 | 733 | 728 | 733 | 81,000 | 7,330 |
| 1997-08-07 | 730 | 734 | 730 | 734 | 106,000 | 7,340 |
| 1997-08-06 | 710 | 731 | 710 | 730 | 323,000 | 7,300 |
| 1997-08-05 | 697 | 710 | 697 | 710 | 90,000 | 7,100 |
| 1997-08-04 | 697 | 699 | 697 | 697 | 29,000 | 6,970 |
| 1997-08-01 | 704 | 704 | 697 | 697 | 24,000 | 6,970 |
| 1997-07-31 | 710 | 710 | 703 | 703 | 47,000 | 7,030 |
| 1997-07-30 | 717 | 718 | 707 | 707 | 70,000 | 7,070 |
| 1997-07-29 | 715 | 715 | 710 | 710 | 77,000 | 7,100 |
| 1997-07-28 | 708 | 716 | 707 | 714 | 112,000 | 7,140 |
| 1997-07-25 | 710 | 712 | 703 | 706 | 227,000 | 7,060 |
| 1997-07-24 | 701 | 705 | 700 | 705 | 145,000 | 7,050 |
| 1997-07-23 | 710 | 715 | 700 | 700 | 337,000 | 7,000 |
| 1997-07-22 | 688 | 705 | 688 | 700 | 437,000 | 7,000 |
| 1997-07-18 | 690 | 690 | 683 | 687 | 169,000 | 6,870 |
| 1997-07-17 | 685 | 685 | 679 | 682 | 44,000 | 6,820 |
| 1997-07-16 | 673 | 685 | 673 | 673 | 232,000 | 6,730 |
| 1997-07-15 | 663 | 673 | 662 | 672 | 167,000 | 6,720 |
| 1997-07-14 | 655 | 656 | 655 | 656 | 20,000 | 6,560 |
| 1997-07-11 | 645 | 655 | 645 | 655 | 5,000 | 6,550 |
| 1997-07-10 | 675 | 676 | 675 | 675 | 92,000 | 6,750 |
| 1997-07-09 | 660 | 670 | 660 | 670 | 69,000 | 6,700 |
| 1997-07-08 | 665 | 665 | 660 | 660 | 32,000 | 6,600 |
| 1997-07-07 | 675 | 675 | 670 | 674 | 16,000 | 6,740 |
| 1997-07-04 | 680 | 680 | 671 | 671 | 11,000 | 6,710 |
| 1997-07-03 | 671 | 672 | 671 | 672 | 9,000 | 6,720 |
| 1997-07-02 | 675 | 690 | 671 | 680 | 73,000 | 6,800 |
| 1997-07-01 | 668 | 671 | 668 | 670 | 139,000 | 6,700 |
| 1997-06-30 | 673 | 674 | 668 | 668 | 56,000 | 6,680 |
| 1997-06-27 | 683 | 683 | 673 | 682 | 25,000 | 6,820 |
| 1997-06-26 | 677 | 680 | 677 | 680 | 88,000 | 6,800 |
| 1997-06-25 | 676 | 677 | 675 | 677 | 59,000 | 6,770 |
| 1997-06-24 | 675 | 680 | 675 | 676 | 234,000 | 6,760 |
| 1997-06-23 | 680 | 682 | 672 | 675 | 154,000 | 6,750 |
| 1997-06-20 | 683 | 683 | 677 | 680 | 287,000 | 6,800 |
| 1997-06-19 | 681 | 683 | 680 | 683 | 68,000 | 6,830 |
| 1997-06-18 | 684 | 684 | 670 | 680 | 352,000 | 6,800 |
| 1997-06-17 | 681 | 688 | 677 | 677 | 58,000 | 6,770 |
| 1997-06-16 | 675 | 676 | 675 | 676 | 51,000 | 6,760 |
| 1997-06-13 | 683 | 683 | 674 | 674 | 164,000 | 6,740 |
| 1997-06-12 | 680 | 690 | 672 | 674 | 111,000 | 6,740 |
| 1997-06-11 | 691 | 691 | 671 | 672 | 168,000 | 6,720 |
| 1997-06-10 | 680 | 691 | 680 | 691 | 39,000 | 6,910 |
| 1997-06-09 | 670 | 670 | 669 | 670 | 10,000 | 6,700 |
| 1997-06-06 | 669 | 675 | 668 | 669 | 260,000 | 6,690 |
| 1997-06-05 | 669 | 695 | 668 | 673 | 265,000 | 6,730 |
| 1997-06-04 | 670 | 677 | 669 | 673 | 13,000 | 6,730 |
| 1997-06-03 | 687 | 687 | 672 | 673 | 9,000 | 6,730 |
| 1997-06-02 | 676 | 677 | 676 | 677 | 8,000 | 6,770 |
| 1997-05-30 | 686 | 686 | 681 | 681 | 13,000 | 6,810 |
| 1997-05-29 | 692 | 692 | 686 | 686 | 58,000 | 6,860 |
| 1997-05-28 | 689 | 692 | 684 | 692 | 18,000 | 6,920 |
| 1997-05-27 | 689 | 689 | 689 | 689 | 2,000 | 6,890 |
| 1997-05-26 | 689 | 691 | 689 | 689 | 110,000 | 6,890 |
| 1997-05-23 | 695 | 695 | 689 | 689 | 32,000 | 6,890 |
| 1997-05-22 | 695 | 695 | 694 | 695 | 31,000 | 6,950 |
| 1997-05-21 | 701 | 701 | 695 | 695 | 25,000 | 6,950 |
| 1997-05-20 | 710 | 710 | 700 | 701 | 80,000 | 7,010 |
| 1997-05-19 | 711 | 725 | 700 | 700 | 234,000 | 7,000 |
| 1997-05-16 | 700 | 713 | 700 | 710 | 98,000 | 7,100 |
| 1997-05-15 | 700 | 700 | 694 | 695 | 13,000 | 6,950 |
| 1997-05-14 | 710 | 710 | 695 | 700 | 380,000 | 7,000 |
| 1997-05-13 | 700 | 718 | 700 | 710 | 302,000 | 7,100 |
| 1997-05-12 | 686 | 692 | 686 | 692 | 37,000 | 6,920 |
| 1997-05-09 | 698 | 698 | 685 | 685 | 47,000 | 6,850 |
| 1997-05-08 | 706 | 706 | 692 | 692 | 83,000 | 6,920 |
| 1997-05-07 | 711 | 717 | 700 | 706 | 110,000 | 7,060 |
| 1997-05-06 | 699 | 719 | 699 | 706 | 145,000 | 7,060 |
| 1997-05-02 | 698 | 698 | 690 | 690 | 13,000 | 6,900 |
| 1997-05-01 | 694 | 700 | 690 | 690 | 91,000 | 6,900 |
| 1997-04-30 | 671 | 699 | 671 | 693 | 174,000 | 6,930 |
| 1997-04-28 | 667 | 667 | 667 | 667 | 31,000 | 6,670 |
| 1997-04-25 | 667 | 674 | 667 | 667 | 220,000 | 6,670 |
| 1997-04-24 | 674 | 675 | 667 | 667 | 75,000 | 6,670 |
| 1997-04-23 | 650 | 667 | 650 | 667 | 545,000 | 6,670 |
| 1997-04-22 | 637 | 650 | 637 | 650 | 63,000 | 6,500 |
| 1997-04-21 | 624 | 627 | 624 | 627 | 261,000 | 6,270 |
| 1997-04-18 | 611 | 621 | 611 | 621 | 244,000 | 6,210 |
| 1997-04-17 | 591 | 611 | 591 | 610 | 95,000 | 6,100 |
| 1997-04-16 | 590 | 599 | 570 | 590 | 666,000 | 5,900 |
| 1997-04-15 | 585 | 590 | 585 | 590 | 115,000 | 5,900 |
| 1997-04-14 | 582 | 582 | 580 | 580 | 132,000 | 5,800 |
| 1997-04-11 | 580 | 585 | 577 | 580 | 94,000 | 5,800 |
| 1997-04-10 | 591 | 595 | 585 | 585 | 35,000 | 5,850 |
| 1997-04-09 | 611 | 611 | 590 | 590 | 30,000 | 5,900 |
| 1997-04-08 | 617 | 617 | 612 | 616 | 20,000 | 6,160 |
| 1997-04-07 | 621 | 621 | 617 | 617 | 34,000 | 6,170 |
| 1997-04-04 | 623 | 623 | 620 | 622 | 39,000 | 6,220 |
| 1997-04-03 | 630 | 635 | 621 | 621 | 135,000 | 6,210 |
| 1997-04-02 | 648 | 648 | 629 | 648 | 81,000 | 6,480 |
| 1997-04-01 | 653 | 653 | 643 | 653 | 78,000 | 6,530 |
| 1997-03-31 | 668 | 668 | 656 | 660 | 28,000 | 6,600 |
| 1997-03-28 | 660 | 668 | 657 | 660 | 37,000 | 6,600 |
| 1997-03-27 | 650 | 660 | 650 | 657 | 205,000 | 6,570 |
| 1997-03-26 | 659 | 660 | 648 | 654 | 43,000 | 6,540 |
| 1997-03-25 | 659 | 659 | 654 | 654 | 401,000 | 6,540 |
| 1997-03-24 | 645 | 660 | 645 | 659 | 519,000 | 6,590 |
| 1997-03-21 | 658 | 660 | 653 | 655 | 45,000 | 6,550 |
| 1997-03-19 | 659 | 660 | 650 | 650 | 2,027,000 | 6,500 |
| 1997-03-18 | 660 | 660 | 657 | 659 | 2,344,000 | 6,590 |
| 1997-03-17 | 665 | 670 | 635 | 655 | 376,000 | 6,550 |
| 1997-03-14 | 655 | 666 | 647 | 665 | 199,000 | 6,650 |
| 1997-03-13 | 655 | 656 | 655 | 656 | 21,000 | 6,560 |
| 1997-03-12 | 670 | 670 | 654 | 655 | 235,000 | 6,550 |
| 1997-03-11 | 651 | 670 | 651 | 666 | 350,000 | 6,660 |
| 1997-03-10 | 647 | 650 | 647 | 650 | 341,000 | 6,500 |
| 1997-03-07 | 650 | 650 | 637 | 637 | 25,000 | 6,370 |
| 1997-03-06 | 669 | 669 | 641 | 641 | 25,000 | 6,410 |
| 1997-03-05 | 644 | 644 | 640 | 640 | 33,000 | 6,400 |
| 1997-03-04 | 661 | 661 | 646 | 647 | 18,000 | 6,470 |
| 1997-03-03 | 656 | 661 | 650 | 651 | 15,000 | 6,510 |
| 1997-02-28 | 656 | 661 | 650 | 661 | 18,000 | 6,610 |
| 1997-02-27 | 665 | 665 | 660 | 661 | 21,000 | 6,610 |
| 1997-02-26 | 669 | 680 | 669 | 670 | 25,000 | 6,700 |
| 1997-02-25 | 676 | 676 | 670 | 674 | 112,000 | 6,740 |
| 1997-02-24 | 660 | 681 | 660 | 681 | 38,000 | 6,810 |
| 1997-02-21 | 635 | 665 | 635 | 660 | 75,000 | 6,600 |
| 1997-02-20 | 624 | 649 | 624 | 635 | 77,000 | 6,350 |
| 1997-02-19 | 620 | 625 | 610 | 625 | 64,000 | 6,250 |
| 1997-02-18 | 626 | 627 | 625 | 625 | 71,000 | 6,250 |
| 1997-02-17 | 630 | 630 | 626 | 626 | 10,000 | 6,260 |
| 1997-02-14 | 630 | 635 | 624 | 624 | 22,000 | 6,240 |
| 1997-02-13 | 630 | 635 | 620 | 629 | 33,000 | 6,290 |
| 1997-02-12 | 640 | 640 | 625 | 630 | 49,000 | 6,300 |
| 1997-02-10 | 631 | 640 | 630 | 640 | 18,000 | 6,400 |
| 1997-02-07 | 635 | 640 | 631 | 631 | 27,000 | 6,310 |
| 1997-02-06 | 632 | 638 | 631 | 635 | 39,000 | 6,350 |
| 1997-02-05 | 655 | 656 | 630 | 630 | 105,000 | 6,300 |
| 1997-02-04 | 671 | 680 | 665 | 665 | 43,000 | 6,650 |
| 1997-02-03 | 660 | 670 | 660 | 670 | 31,000 | 6,700 |
| 1997-01-31 | 660 | 665 | 655 | 655 | 54,000 | 6,550 |
| 1997-01-30 | 671 | 671 | 655 | 660 | 34,000 | 6,600 |
| 1997-01-29 | 683 | 684 | 670 | 670 | 13,000 | 6,700 |
| 1997-01-28 | 682 | 683 | 679 | 683 | 20,000 | 6,830 |
| 1997-01-27 | 678 | 684 | 678 | 683 | 26,000 | 6,830 |
| 1997-01-24 | 671 | 690 | 671 | 683 | 32,000 | 6,830 |
| 1997-01-23 | 672 | 690 | 670 | 688 | 13,000 | 6,880 |
| 1997-01-22 | 676 | 678 | 654 | 669 | 44,000 | 6,690 |
| 1997-01-21 | 684 | 684 | 664 | 665 | 34,000 | 6,650 |
| 1997-01-20 | 689 | 690 | 650 | 690 | 78,000 | 6,900 |
| 1997-01-17 | 728 | 728 | 692 | 692 | 358,000 | 6,920 |
| 1997-01-16 | 700 | 728 | 700 | 728 | 311,000 | 7,280 |
| 1997-01-14 | 685 | 700 | 675 | 700 | 48,000 | 7,000 |
| 1997-01-13 | 657 | 686 | 639 | 686 | 97,000 | 6,860 |
| 1997-01-10 | 688 | 688 | 640 | 668 | 151,000 | 6,680 |
| 1997-01-09 | 699 | 699 | 688 | 694 | 64,000 | 6,940 |
| 1997-01-08 | 696 | 713 | 696 | 703 | 58,000 | 7,030 |
| 1997-01-07 | 719 | 719 | 702 | 702 | 33,000 | 7,020 |
| 1997-01-06 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
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
