8343 (株)秋田銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 335 | 335 | 333 | 333 | 65,000 | 3,330 |
| 2014-12-29 | 332 | 335 | 331 | 333 | 90,000 | 3,330 |
| 2014-12-26 | 330 | 332 | 330 | 332 | 61,000 | 3,320 |
| 2014-12-25 | 334 | 334 | 327 | 328 | 151,000 | 3,280 |
| 2014-12-24 | 338 | 338 | 334 | 334 | 139,000 | 3,340 |
| 2014-12-22 | 334 | 334 | 323 | 331 | 132,000 | 3,310 |
| 2014-12-19 | 328 | 332 | 326 | 332 | 149,000 | 3,320 |
| 2014-12-18 | 324 | 330 | 320 | 320 | 218,000 | 3,200 |
| 2014-12-17 | 314 | 321 | 314 | 319 | 211,000 | 3,190 |
| 2014-12-16 | 314 | 316 | 313 | 314 | 140,000 | 3,140 |
| 2014-12-15 | 319 | 323 | 316 | 316 | 157,000 | 3,160 |
| 2014-12-12 | 330 | 330 | 323 | 323 | 493,000 | 3,230 |
| 2014-12-11 | 334 | 337 | 331 | 331 | 169,000 | 3,310 |
| 2014-12-10 | 342 | 346 | 337 | 337 | 158,000 | 3,370 |
| 2014-12-09 | 340 | 349 | 336 | 345 | 141,000 | 3,450 |
| 2014-12-08 | 342 | 343 | 340 | 342 | 138,000 | 3,420 |
| 2014-12-05 | 340 | 341 | 336 | 340 | 68,000 | 3,400 |
| 2014-12-04 | 335 | 341 | 335 | 339 | 138,000 | 3,390 |
| 2014-12-03 | 339 | 341 | 335 | 336 | 121,000 | 3,360 |
| 2014-12-02 | 337 | 341 | 332 | 341 | 169,000 | 3,410 |
| 2014-12-01 | 334 | 342 | 334 | 340 | 116,000 | 3,400 |
| 2014-11-28 | 329 | 337 | 329 | 336 | 149,000 | 3,360 |
| 2014-11-27 | 335 | 335 | 324 | 326 | 170,000 | 3,260 |
| 2014-11-26 | 334 | 339 | 334 | 335 | 157,000 | 3,350 |
| 2014-11-25 | 337 | 339 | 336 | 337 | 131,000 | 3,370 |
| 2014-11-21 | 333 | 337 | 331 | 335 | 95,000 | 3,350 |
| 2014-11-20 | 339 | 339 | 333 | 333 | 175,000 | 3,330 |
| 2014-11-19 | 327 | 339 | 327 | 336 | 293,000 | 3,360 |
| 2014-11-18 | 318 | 330 | 318 | 330 | 184,000 | 3,300 |
| 2014-11-17 | 330 | 330 | 317 | 317 | 153,000 | 3,170 |
| 2014-11-14 | 327 | 333 | 327 | 331 | 287,000 | 3,310 |
| 2014-11-13 | 320 | 325 | 320 | 325 | 171,000 | 3,250 |
| 2014-11-12 | 319 | 323 | 317 | 321 | 459,000 | 3,210 |
| 2014-11-11 | 315 | 318 | 313 | 317 | 158,000 | 3,170 |
| 2014-11-10 | 312 | 314 | 312 | 313 | 50,000 | 3,130 |
| 2014-11-07 | 309 | 317 | 307 | 316 | 314,000 | 3,160 |
| 2014-11-06 | 314 | 315 | 306 | 307 | 192,000 | 3,070 |
| 2014-11-05 | 313 | 315 | 312 | 313 | 280,000 | 3,130 |
| 2014-11-04 | 313 | 318 | 311 | 313 | 336,000 | 3,130 |
| 2014-10-31 | 297 | 313 | 296 | 312 | 421,000 | 3,120 |
| 2014-10-30 | 293 | 297 | 290 | 293 | 317,000 | 2,930 |
| 2014-10-29 | 287 | 290 | 287 | 290 | 139,000 | 2,900 |
| 2014-10-28 | 283 | 289 | 281 | 286 | 131,000 | 2,860 |
| 2014-10-27 | 283 | 286 | 281 | 285 | 93,000 | 2,850 |
| 2014-10-24 | 282 | 282 | 280 | 280 | 37,000 | 2,800 |
| 2014-10-23 | 277 | 282 | 277 | 279 | 53,000 | 2,790 |
| 2014-10-22 | 276 | 281 | 276 | 281 | 155,000 | 2,810 |
| 2014-10-21 | 278 | 279 | 273 | 273 | 150,000 | 2,730 |
| 2014-10-20 | 281 | 285 | 277 | 279 | 271,000 | 2,790 |
| 2014-10-17 | 280 | 280 | 265 | 270 | 327,000 | 2,700 |
| 2014-10-16 | 282 | 284 | 279 | 281 | 209,000 | 2,810 |
| 2014-10-15 | 284 | 289 | 283 | 288 | 136,000 | 2,880 |
| 2014-10-14 | 284 | 287 | 281 | 282 | 148,000 | 2,820 |
| 2014-10-10 | 287 | 290 | 286 | 287 | 194,000 | 2,870 |
| 2014-10-09 | 296 | 297 | 293 | 293 | 112,000 | 2,930 |
| 2014-10-08 | 295 | 299 | 292 | 297 | 175,000 | 2,970 |
| 2014-10-07 | 304 | 306 | 300 | 301 | 162,000 | 3,010 |
| 2014-10-06 | 302 | 308 | 300 | 304 | 220,000 | 3,040 |
| 2014-10-03 | 300 | 303 | 299 | 302 | 164,000 | 3,020 |
| 2014-10-02 | 307 | 307 | 301 | 301 | 293,000 | 3,010 |
| 2014-10-01 | 310 | 310 | 302 | 309 | 166,000 | 3,090 |
| 2014-09-30 | 308 | 308 | 303 | 306 | 164,000 | 3,060 |
| 2014-09-29 | 312 | 312 | 306 | 308 | 108,000 | 3,080 |
| 2014-09-26 | 311 | 317 | 310 | 313 | 124,000 | 3,130 |
| 2014-09-25 | 309 | 318 | 309 | 318 | 206,000 | 3,180 |
| 2014-09-24 | 311 | 312 | 309 | 310 | 237,000 | 3,100 |
| 2014-09-22 | 309 | 318 | 309 | 311 | 271,000 | 3,110 |
| 2014-09-19 | 305 | 315 | 301 | 302 | 485,000 | 3,020 |
| 2014-09-18 | 304 | 305 | 302 | 305 | 144,000 | 3,050 |
| 2014-09-17 | 302 | 302 | 299 | 301 | 91,000 | 3,010 |
| 2014-09-16 | 299 | 303 | 299 | 302 | 106,000 | 3,020 |
| 2014-09-12 | 300 | 301 | 298 | 300 | 416,000 | 3,000 |
| 2014-09-11 | 299 | 300 | 296 | 298 | 91,000 | 2,980 |
| 2014-09-10 | 294 | 298 | 294 | 298 | 77,000 | 2,980 |
| 2014-09-09 | 299 | 299 | 292 | 294 | 129,000 | 2,940 |
| 2014-09-08 | 295 | 297 | 290 | 297 | 146,000 | 2,970 |
| 2014-09-05 | 294 | 295 | 293 | 293 | 102,000 | 2,930 |
| 2014-09-04 | 297 | 297 | 294 | 296 | 94,000 | 2,960 |
| 2014-09-03 | 297 | 299 | 296 | 298 | 81,000 | 2,980 |
| 2014-09-02 | 296 | 296 | 294 | 295 | 150,000 | 2,950 |
| 2014-09-01 | 293 | 296 | 293 | 296 | 126,000 | 2,960 |
| 2014-08-29 | 292 | 295 | 291 | 294 | 69,000 | 2,940 |
| 2014-08-28 | 291 | 294 | 290 | 294 | 58,000 | 2,940 |
| 2014-08-27 | 294 | 294 | 288 | 293 | 32,000 | 2,930 |
| 2014-08-26 | 296 | 296 | 292 | 293 | 74,000 | 2,930 |
| 2014-08-25 | 294 | 296 | 293 | 296 | 87,000 | 2,960 |
| 2014-08-22 | 290 | 296 | 289 | 293 | 280,000 | 2,930 |
| 2014-08-21 | 289 | 290 | 288 | 290 | 140,000 | 2,900 |
| 2014-08-20 | 287 | 289 | 287 | 288 | 76,000 | 2,880 |
| 2014-08-19 | 289 | 289 | 287 | 288 | 64,000 | 2,880 |
| 2014-08-18 | 287 | 287 | 286 | 287 | 45,000 | 2,870 |
| 2014-08-15 | 287 | 287 | 285 | 287 | 57,000 | 2,870 |
| 2014-08-14 | 284 | 287 | 281 | 286 | 65,000 | 2,860 |
| 2014-08-13 | 280 | 285 | 280 | 284 | 39,000 | 2,840 |
| 2014-08-12 | 282 | 284 | 282 | 283 | 67,000 | 2,830 |
| 2014-08-11 | 278 | 281 | 278 | 281 | 64,000 | 2,810 |
| 2014-08-08 | 278 | 279 | 275 | 275 | 81,000 | 2,750 |
| 2014-08-07 | 274 | 280 | 274 | 280 | 117,000 | 2,800 |
| 2014-08-06 | 278 | 280 | 276 | 276 | 130,000 | 2,760 |
| 2014-08-05 | 281 | 282 | 278 | 278 | 163,000 | 2,780 |
| 2014-08-04 | 284 | 285 | 283 | 283 | 158,000 | 2,830 |
| 2014-08-01 | 285 | 288 | 284 | 286 | 271,000 | 2,860 |
| 2014-07-31 | 290 | 294 | 289 | 292 | 335,000 | 2,920 |
| 2014-07-30 | 282 | 285 | 282 | 284 | 63,000 | 2,840 |
| 2014-07-29 | 283 | 285 | 283 | 284 | 75,000 | 2,840 |
| 2014-07-28 | 283 | 284 | 280 | 283 | 116,000 | 2,830 |
| 2014-07-25 | 280 | 283 | 280 | 283 | 107,000 | 2,830 |
| 2014-07-24 | 278 | 280 | 278 | 279 | 56,000 | 2,790 |
| 2014-07-23 | 281 | 281 | 279 | 279 | 100,000 | 2,790 |
| 2014-07-22 | 280 | 282 | 276 | 282 | 112,000 | 2,820 |
| 2014-07-18 | 280 | 280 | 278 | 279 | 71,000 | 2,790 |
| 2014-07-17 | 279 | 281 | 279 | 280 | 71,000 | 2,800 |
| 2014-07-16 | 280 | 281 | 279 | 279 | 108,000 | 2,790 |
| 2014-07-15 | 279 | 281 | 279 | 280 | 61,000 | 2,800 |
| 2014-07-14 | 279 | 281 | 278 | 279 | 51,000 | 2,790 |
| 2014-07-11 | 276 | 280 | 275 | 277 | 127,000 | 2,770 |
| 2014-07-10 | 282 | 283 | 281 | 281 | 47,000 | 2,810 |
| 2014-07-09 | 280 | 283 | 279 | 282 | 131,000 | 2,820 |
| 2014-07-08 | 283 | 286 | 281 | 283 | 42,000 | 2,830 |
| 2014-07-07 | 283 | 286 | 282 | 283 | 31,000 | 2,830 |
| 2014-07-04 | 285 | 287 | 285 | 285 | 67,000 | 2,850 |
| 2014-07-03 | 286 | 287 | 285 | 286 | 50,000 | 2,860 |
| 2014-07-02 | 289 | 289 | 286 | 288 | 110,000 | 2,880 |
| 2014-07-01 | 283 | 289 | 282 | 288 | 161,000 | 2,880 |
| 2014-06-30 | 273 | 282 | 273 | 280 | 104,000 | 2,800 |
| 2014-06-27 | 278 | 278 | 273 | 273 | 63,000 | 2,730 |
| 2014-06-26 | 282 | 282 | 278 | 278 | 48,000 | 2,780 |
| 2014-06-25 | 280 | 283 | 280 | 280 | 64,000 | 2,800 |
| 2014-06-24 | 278 | 283 | 274 | 282 | 177,000 | 2,820 |
| 2014-06-23 | 278 | 280 | 277 | 279 | 88,000 | 2,790 |
| 2014-06-20 | 280 | 282 | 277 | 278 | 225,000 | 2,780 |
| 2014-06-19 | 280 | 285 | 280 | 282 | 191,000 | 2,820 |
| 2014-06-18 | 278 | 283 | 277 | 283 | 232,000 | 2,830 |
| 2014-06-17 | 271 | 278 | 271 | 277 | 136,000 | 2,770 |
| 2014-06-16 | 272 | 272 | 270 | 270 | 66,000 | 2,700 |
| 2014-06-13 | 279 | 279 | 270 | 271 | 332,000 | 2,710 |
| 2014-06-12 | 272 | 275 | 270 | 272 | 156,000 | 2,720 |
| 2014-06-11 | 275 | 278 | 274 | 276 | 68,000 | 2,760 |
| 2014-06-10 | 271 | 277 | 271 | 275 | 70,000 | 2,750 |
| 2014-06-09 | 276 | 276 | 272 | 273 | 62,000 | 2,730 |
| 2014-06-06 | 274 | 274 | 265 | 273 | 316,000 | 2,730 |
| 2014-06-05 | 275 | 275 | 270 | 274 | 55,000 | 2,740 |
| 2014-06-04 | 272 | 272 | 268 | 272 | 110,000 | 2,720 |
| 2014-06-03 | 277 | 277 | 273 | 275 | 132,000 | 2,750 |
| 2014-06-02 | 270 | 276 | 270 | 276 | 135,000 | 2,760 |
| 2014-05-30 | 271 | 273 | 269 | 270 | 90,000 | 2,700 |
| 2014-05-29 | 271 | 273 | 270 | 271 | 49,000 | 2,710 |
| 2014-05-28 | 271 | 275 | 270 | 273 | 89,000 | 2,730 |
| 2014-05-27 | 270 | 274 | 270 | 271 | 98,000 | 2,710 |
| 2014-05-26 | 272 | 273 | 269 | 273 | 84,000 | 2,730 |
| 2014-05-23 | 267 | 274 | 267 | 269 | 114,000 | 2,690 |
| 2014-05-22 | 263 | 266 | 261 | 266 | 119,000 | 2,660 |
| 2014-05-21 | 258 | 262 | 254 | 262 | 160,000 | 2,620 |
| 2014-05-20 | 260 | 262 | 259 | 260 | 138,000 | 2,600 |
| 2014-05-19 | 263 | 263 | 258 | 258 | 109,000 | 2,580 |
| 2014-05-16 | 264 | 265 | 258 | 261 | 204,000 | 2,610 |
| 2014-05-15 | 265 | 267 | 263 | 267 | 116,000 | 2,670 |
| 2014-05-14 | 264 | 267 | 261 | 267 | 129,000 | 2,670 |
| 2014-05-13 | 265 | 268 | 261 | 263 | 262,000 | 2,630 |
| 2014-05-12 | 277 | 278 | 265 | 265 | 154,000 | 2,650 |
| 2014-05-09 | 273 | 281 | 273 | 278 | 103,000 | 2,780 |
| 2014-05-08 | 276 | 278 | 275 | 276 | 92,000 | 2,760 |
| 2014-05-07 | 286 | 286 | 275 | 275 | 164,000 | 2,750 |
| 2014-05-02 | 288 | 290 | 285 | 289 | 143,000 | 2,890 |
| 2014-05-01 | 285 | 290 | 283 | 289 | 233,000 | 2,890 |
| 2014-04-30 | 282 | 285 | 281 | 284 | 101,000 | 2,840 |
| 2014-04-28 | 276 | 284 | 275 | 282 | 133,000 | 2,820 |
| 2014-04-25 | 276 | 282 | 276 | 281 | 122,000 | 2,810 |
| 2014-04-24 | 274 | 277 | 272 | 277 | 81,000 | 2,770 |
| 2014-04-23 | 274 | 276 | 268 | 272 | 131,000 | 2,720 |
| 2014-04-22 | 279 | 279 | 274 | 274 | 103,000 | 2,740 |
| 2014-04-21 | 271 | 278 | 271 | 276 | 182,000 | 2,760 |
| 2014-04-18 | 269 | 273 | 269 | 272 | 114,000 | 2,720 |
| 2014-04-17 | 267 | 269 | 265 | 267 | 91,000 | 2,670 |
| 2014-04-16 | 260 | 266 | 260 | 265 | 104,000 | 2,650 |
| 2014-04-15 | 263 | 264 | 258 | 258 | 95,000 | 2,580 |
| 2014-04-14 | 259 | 265 | 258 | 259 | 117,000 | 2,590 |
| 2014-04-11 | 261 | 264 | 258 | 261 | 159,000 | 2,610 |
| 2014-04-10 | 271 | 274 | 265 | 265 | 110,000 | 2,650 |
| 2014-04-09 | 270 | 273 | 266 | 267 | 201,000 | 2,670 |
| 2014-04-08 | 281 | 284 | 276 | 276 | 173,000 | 2,760 |
| 2014-04-07 | 287 | 291 | 283 | 285 | 152,000 | 2,850 |
| 2014-04-04 | 296 | 296 | 292 | 295 | 229,000 | 2,950 |
| 2014-04-03 | 293 | 298 | 293 | 297 | 242,000 | 2,970 |
| 2014-04-02 | 300 | 303 | 295 | 295 | 390,000 | 2,950 |
| 2014-04-01 | 300 | 300 | 294 | 299 | 368,000 | 2,990 |
| 2014-03-31 | 295 | 299 | 294 | 298 | 412,000 | 2,980 |
| 2014-03-28 | 286 | 294 | 283 | 293 | 325,000 | 2,930 |
| 2014-03-27 | 274 | 288 | 274 | 287 | 602,000 | 2,870 |
| 2014-03-26 | 269 | 277 | 269 | 273 | 589,000 | 2,730 |
| 2014-03-25 | 272 | 278 | 261 | 261 | 582,000 | 2,610 |
| 2014-03-24 | 253 | 270 | 253 | 268 | 286,000 | 2,680 |
| 2014-03-20 | 262 | 262 | 251 | 251 | 281,000 | 2,510 |
| 2014-03-19 | 253 | 263 | 253 | 259 | 311,000 | 2,590 |
| 2014-03-18 | 256 | 257 | 253 | 254 | 129,000 | 2,540 |
| 2014-03-17 | 255 | 256 | 251 | 253 | 149,000 | 2,530 |
| 2014-03-14 | 261 | 262 | 255 | 255 | 388,000 | 2,550 |
| 2014-03-13 | 261 | 268 | 260 | 267 | 285,000 | 2,670 |
| 2014-03-12 | 261 | 265 | 259 | 264 | 246,000 | 2,640 |
| 2014-03-11 | 267 | 267 | 262 | 264 | 80,000 | 2,640 |
| 2014-03-10 | 266 | 266 | 263 | 265 | 66,000 | 2,650 |
| 2014-03-07 | 269 | 269 | 266 | 268 | 79,000 | 2,680 |
| 2014-03-06 | 265 | 266 | 261 | 265 | 79,000 | 2,650 |
| 2014-03-05 | 268 | 271 | 265 | 266 | 204,000 | 2,660 |
| 2014-03-04 | 257 | 273 | 255 | 273 | 383,000 | 2,730 |
| 2014-03-03 | 253 | 256 | 251 | 256 | 135,000 | 2,560 |
| 2014-02-28 | 257 | 258 | 253 | 256 | 144,000 | 2,560 |
| 2014-02-27 | 259 | 261 | 256 | 258 | 93,000 | 2,580 |
| 2014-02-26 | 261 | 263 | 261 | 261 | 39,000 | 2,610 |
| 2014-02-25 | 262 | 266 | 262 | 265 | 102,000 | 2,650 |
| 2014-02-24 | 263 | 268 | 259 | 261 | 140,000 | 2,610 |
| 2014-02-21 | 258 | 263 | 257 | 262 | 131,000 | 2,620 |
| 2014-02-20 | 262 | 264 | 255 | 255 | 155,000 | 2,550 |
| 2014-02-19 | 262 | 266 | 262 | 264 | 50,000 | 2,640 |
| 2014-02-18 | 260 | 269 | 256 | 267 | 192,000 | 2,670 |
| 2014-02-17 | 254 | 258 | 250 | 258 | 79,000 | 2,580 |
| 2014-02-14 | 261 | 261 | 253 | 253 | 158,000 | 2,530 |
| 2014-02-13 | 263 | 264 | 258 | 258 | 61,000 | 2,580 |
| 2014-02-12 | 261 | 264 | 259 | 261 | 125,000 | 2,610 |
| 2014-02-10 | 265 | 265 | 258 | 259 | 87,000 | 2,590 |
| 2014-02-07 | 259 | 260 | 256 | 260 | 102,000 | 2,600 |
| 2014-02-06 | 254 | 259 | 254 | 256 | 108,000 | 2,560 |
| 2014-02-05 | 256 | 258 | 253 | 255 | 227,000 | 2,550 |
| 2014-02-04 | 264 | 265 | 253 | 253 | 372,000 | 2,530 |
| 2014-02-03 | 272 | 273 | 269 | 272 | 129,000 | 2,720 |
| 2014-01-31 | 277 | 278 | 271 | 275 | 171,000 | 2,750 |
| 2014-01-30 | 279 | 279 | 273 | 274 | 182,000 | 2,740 |
| 2014-01-29 | 273 | 289 | 273 | 282 | 413,000 | 2,820 |
| 2014-01-28 | 273 | 275 | 270 | 270 | 218,000 | 2,700 |
| 2014-01-27 | 272 | 274 | 269 | 270 | 265,000 | 2,700 |
| 2014-01-24 | 294 | 295 | 283 | 283 | 274,000 | 2,830 |
| 2014-01-23 | 299 | 303 | 298 | 299 | 253,000 | 2,990 |
| 2014-01-22 | 297 | 299 | 296 | 298 | 162,000 | 2,980 |
| 2014-01-21 | 295 | 298 | 293 | 297 | 112,000 | 2,970 |
| 2014-01-20 | 297 | 297 | 292 | 295 | 124,000 | 2,950 |
| 2014-01-17 | 291 | 297 | 290 | 295 | 119,000 | 2,950 |
| 2014-01-16 | 290 | 293 | 290 | 292 | 129,000 | 2,920 |
| 2014-01-15 | 288 | 291 | 284 | 291 | 135,000 | 2,910 |
| 2014-01-14 | 288 | 291 | 285 | 287 | 130,000 | 2,870 |
| 2014-01-10 | 289 | 294 | 285 | 292 | 176,000 | 2,920 |
| 2014-01-09 | 288 | 291 | 288 | 291 | 75,000 | 2,910 |
| 2014-01-08 | 283 | 291 | 283 | 291 | 113,000 | 2,910 |
| 2014-01-07 | 288 | 290 | 284 | 284 | 186,000 | 2,840 |
| 2014-01-06 | 283 | 291 | 282 | 290 | 215,000 | 2,900 |
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
