8343 (株)秋田銀行 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 500 | 500 | 500 | 500 | 14,000 | 4,761.90 |
| 1992-12-29 | 501 | 501 | 500 | 501 | 49,000 | 4,771.43 |
| 1992-12-28 | 500 | 504 | 500 | 501 | 39,000 | 4,771.43 |
| 1992-12-25 | 513 | 513 | 501 | 501 | 646,000 | 4,771.43 |
| 1992-12-24 | 515 | 525 | 513 | 513 | 652,000 | 4,885.71 |
| 1992-12-22 | 525 | 525 | 518 | 525 | 60,000 | 5,000 |
| 1992-12-21 | 520 | 525 | 520 | 525 | 14,000 | 5,000 |
| 1992-12-18 | 522 | 524 | 520 | 520 | 45,000 | 4,952.38 |
| 1992-12-17 | 513 | 520 | 513 | 520 | 15,000 | 4,952.38 |
| 1992-12-16 | 509 | 520 | 509 | 513 | 29,000 | 4,885.71 |
| 1992-12-15 | 500 | 509 | 500 | 509 | 8,000 | 4,847.62 |
| 1992-12-14 | 520 | 524 | 520 | 520 | 144,000 | 4,952.38 |
| 1992-12-11 | 515 | 520 | 515 | 520 | 34,000 | 4,952.38 |
| 1992-12-10 | 511 | 515 | 511 | 515 | 9,000 | 4,904.76 |
| 1992-12-09 | 501 | 510 | 501 | 510 | 21,000 | 4,857.14 |
| 1992-12-08 | 500 | 501 | 500 | 500 | 15,000 | 4,761.90 |
| 1992-12-07 | 520 | 520 | 510 | 510 | 21,000 | 4,857.14 |
| 1992-12-04 | 520 | 520 | 501 | 501 | 13,000 | 4,771.43 |
| 1992-12-03 | 525 | 525 | 524 | 524 | 17,000 | 4,990.48 |
| 1992-12-02 | 510 | 510 | 510 | 510 | 86,000 | 4,857.14 |
| 1992-12-01 | 525 | 525 | 520 | 525 | 16,000 | 5,000 |
| 1992-11-30 | 525 | 525 | 525 | 525 | 11,000 | 5,000 |
| 1992-11-27 | 510 | 525 | 510 | 525 | 108,000 | 5,000 |
| 1992-11-26 | 500 | 510 | 500 | 510 | 44,000 | 4,857.14 |
| 1992-11-25 | 510 | 515 | 505 | 510 | 361,000 | 4,857.14 |
| 1992-11-24 | 492 | 510 | 492 | 510 | 63,000 | 4,857.14 |
| 1992-11-20 | 500 | 510 | 490 | 490 | 57,000 | 4,666.67 |
| 1992-11-19 | 500 | 510 | 500 | 510 | 101,000 | 4,857.14 |
| 1992-11-18 | 500 | 500 | 500 | 500 | 70,000 | 4,761.90 |
| 1992-11-17 | 500 | 500 | 495 | 500 | 49,000 | 4,761.90 |
| 1992-11-16 | 495 | 500 | 494 | 500 | 57,000 | 4,761.90 |
| 1992-11-13 | 500 | 500 | 497 | 499 | 25,000 | 4,752.38 |
| 1992-11-12 | 500 | 525 | 495 | 525 | 92,000 | 5,000 |
| 1992-11-11 | 499 | 505 | 499 | 500 | 55,000 | 4,761.90 |
| 1992-11-10 | 516 | 517 | 500 | 500 | 74,000 | 4,761.90 |
| 1992-11-09 | 523 | 523 | 517 | 517 | 7,000 | 4,923.81 |
| 1992-11-06 | 522 | 523 | 522 | 523 | 14,000 | 4,980.95 |
| 1992-11-05 | 525 | 535 | 525 | 535 | 49,000 | 5,095.24 |
| 1992-11-04 | 520 | 526 | 520 | 526 | 24,000 | 5,009.52 |
| 1992-11-02 | 530 | 540 | 530 | 540 | 7,000 | 5,142.86 |
| 1992-10-30 | 540 | 540 | 540 | 540 | 3,000 | 5,142.86 |
| 1992-10-29 | 546 | 550 | 545 | 550 | 19,000 | 5,238.10 |
| 1992-10-28 | 550 | 555 | 550 | 555 | 35,000 | 5,285.71 |
| 1992-10-27 | 550 | 550 | 545 | 550 | 56,000 | 5,238.10 |
| 1992-10-26 | 550 | 550 | 545 | 550 | 66,000 | 5,238.10 |
| 1992-10-23 | 550 | 550 | 545 | 550 | 97,000 | 5,238.10 |
| 1992-10-22 | 549 | 551 | 549 | 550 | 65,000 | 5,238.10 |
| 1992-10-21 | 544 | 549 | 540 | 549 | 30,000 | 5,228.57 |
| 1992-10-20 | 548 | 549 | 544 | 544 | 10,000 | 5,180.95 |
| 1992-10-19 | 543 | 543 | 543 | 543 | 21,000 | 5,171.43 |
| 1992-10-16 | 543 | 550 | 543 | 543 | 32,000 | 5,171.43 |
| 1992-10-15 | 536 | 550 | 536 | 542 | 29,000 | 5,161.90 |
| 1992-10-14 | 541 | 541 | 541 | 541 | 5,000 | 5,152.38 |
| 1992-10-13 | 537 | 549 | 537 | 541 | 56,000 | 5,152.38 |
| 1992-10-12 | 536 | 536 | 536 | 536 | 9,000 | 5,104.76 |
| 1992-10-09 | 536 | 536 | 536 | 536 | 10,000 | 5,104.76 |
| 1992-10-08 | 544 | 544 | 535 | 535 | 11,000 | 5,095.24 |
| 1992-10-07 | 545 | 549 | 535 | 548 | 22,000 | 5,219.05 |
| 1992-10-06 | 520 | 520 | 515 | 515 | 4,000 | 4,904.76 |
| 1992-10-05 | 515 | 515 | 515 | 515 | 2,000 | 4,904.76 |
| 1992-10-02 | 520 | 524 | 515 | 515 | 148,000 | 4,904.76 |
| 1992-10-01 | 535 | 535 | 520 | 520 | 31,000 | 4,952.38 |
| 1992-09-30 | 525 | 535 | 525 | 535 | 6,000 | 5,095.24 |
| 1992-09-29 | 536 | 536 | 525 | 525 | 5,000 | 5,000 |
| 1992-09-28 | 555 | 559 | 555 | 555 | 46,000 | 5,285.71 |
| 1992-09-25 | 540 | 559 | 538 | 559 | 36,000 | 5,323.81 |
| 1992-09-24 | 535 | 559 | 535 | 537 | 47,000 | 5,114.29 |
| 1992-09-22 | 559 | 560 | 540 | 540 | 28,000 | 5,142.86 |
| 1992-09-21 | 569 | 571 | 559 | 571 | 41,000 | 5,438.10 |
| 1992-09-18 | 566 | 571 | 555 | 571 | 50,000 | 5,438.10 |
| 1992-09-17 | 570 | 571 | 568 | 571 | 43,000 | 5,438.10 |
| 1992-09-16 | 580 | 580 | 570 | 575 | 95,000 | 5,476.19 |
| 1992-09-14 | 575 | 584 | 575 | 580 | 95,000 | 5,523.81 |
| 1992-09-11 | 580 | 590 | 568 | 575 | 103,000 | 5,476.19 |
| 1992-09-10 | 554 | 590 | 554 | 580 | 76,000 | 5,523.81 |
| 1992-09-09 | 558 | 559 | 550 | 555 | 21,000 | 5,285.71 |
| 1992-09-08 | 570 | 579 | 560 | 561 | 21,000 | 5,342.86 |
| 1992-09-07 | 567 | 590 | 567 | 590 | 99,000 | 5,619.05 |
| 1992-09-04 | 535 | 570 | 535 | 567 | 75,000 | 5,400 |
| 1992-09-03 | 530 | 535 | 530 | 530 | 17,000 | 5,047.62 |
| 1992-09-02 | 540 | 540 | 535 | 535 | 15,000 | 5,095.24 |
| 1992-09-01 | 554 | 554 | 548 | 554 | 30,000 | 5,276.19 |
| 1992-08-31 | 549 | 560 | 549 | 560 | 38,000 | 5,333.33 |
| 1992-08-28 | 521 | 550 | 521 | 550 | 112,000 | 5,238.10 |
| 1992-08-27 | 519 | 530 | 519 | 521 | 65,000 | 4,961.90 |
| 1992-08-26 | 510 | 515 | 508 | 515 | 54,000 | 4,904.76 |
| 1992-08-25 | 505 | 510 | 505 | 510 | 29,000 | 4,857.14 |
| 1992-08-24 | 500 | 520 | 500 | 515 | 99,000 | 4,904.76 |
| 1992-08-21 | 470 | 520 | 470 | 520 | 50,000 | 4,952.38 |
| 1992-08-20 | 460 | 470 | 459 | 470 | 59,000 | 4,476.19 |
| 1992-08-19 | 450 | 460 | 450 | 460 | 32,000 | 4,380.95 |
| 1992-08-18 | 440 | 450 | 440 | 450 | 32,000 | 4,285.71 |
| 1992-08-17 | 435 | 440 | 435 | 440 | 4,000 | 4,190.48 |
| 1992-08-14 | 440 | 440 | 435 | 435 | 6,000 | 4,142.86 |
| 1992-08-12 | 440 | 450 | 436 | 440 | 28,000 | 4,190.48 |
| 1992-08-11 | 455 | 455 | 440 | 440 | 3,000 | 4,190.48 |
| 1992-08-07 | 465 | 465 | 460 | 460 | 6,000 | 4,380.95 |
| 1992-08-06 | 460 | 470 | 460 | 466 | 21,000 | 4,438.10 |
| 1992-08-05 | 470 | 470 | 465 | 465 | 14,000 | 4,428.57 |
| 1992-08-04 | 463 | 470 | 463 | 470 | 6,000 | 4,476.19 |
| 1992-08-03 | 463 | 468 | 458 | 468 | 14,000 | 4,457.14 |
| 1992-07-31 | 450 | 468 | 450 | 468 | 16,000 | 4,457.14 |
| 1992-07-30 | 440 | 442 | 440 | 442 | 35,000 | 4,209.52 |
| 1992-07-29 | 440 | 440 | 436 | 440 | 74,000 | 4,190.48 |
| 1992-07-28 | 450 | 450 | 440 | 440 | 30,000 | 4,190.48 |
| 1992-07-27 | 450 | 460 | 445 | 460 | 29,000 | 4,380.95 |
| 1992-07-24 | 450 | 450 | 442 | 450 | 35,000 | 4,285.71 |
| 1992-07-23 | 460 | 460 | 445 | 460 | 28,000 | 4,380.95 |
| 1992-07-22 | 474 | 475 | 470 | 471 | 18,000 | 4,485.71 |
| 1992-07-21 | 469 | 469 | 465 | 469 | 32,000 | 4,466.67 |
| 1992-07-20 | 469 | 469 | 469 | 469 | 9,000 | 4,466.67 |
| 1992-07-17 | 490 | 490 | 486 | 486 | 40,000 | 4,628.57 |
| 1992-07-16 | 487 | 490 | 487 | 487 | 55,000 | 4,638.10 |
| 1992-07-15 | 487 | 488 | 487 | 487 | 52,000 | 4,638.10 |
| 1992-07-14 | 487 | 487 | 487 | 487 | 9,000 | 4,638.10 |
| 1992-07-13 | 489 | 489 | 488 | 488 | 13,000 | 4,647.62 |
| 1992-07-10 | 495 | 495 | 475 | 475 | 40,000 | 4,523.81 |
| 1992-07-09 | 499 | 499 | 490 | 490 | 3,000 | 4,666.67 |
| 1992-07-08 | 500 | 500 | 490 | 500 | 27,000 | 4,761.90 |
| 1992-07-06 | 490 | 490 | 490 | 490 | 6,000 | 4,666.67 |
| 1992-07-03 | 500 | 500 | 500 | 500 | 34,000 | 4,761.90 |
| 1992-07-02 | 498 | 498 | 498 | 498 | 37,000 | 4,742.86 |
| 1992-06-30 | 480 | 480 | 480 | 480 | 1,000 | 4,571.43 |
| 1992-06-29 | 499 | 499 | 498 | 499 | 12,000 | 4,752.38 |
| 1992-06-26 | 500 | 500 | 500 | 500 | 9,000 | 4,761.90 |
| 1992-06-25 | 480 | 500 | 475 | 500 | 13,000 | 4,761.90 |
| 1992-06-24 | 470 | 470 | 467 | 470 | 12,000 | 4,476.19 |
| 1992-06-23 | 470 | 475 | 470 | 470 | 12,000 | 4,476.19 |
| 1992-06-22 | 485 | 485 | 475 | 475 | 10,000 | 4,523.81 |
| 1992-06-19 | 486 | 490 | 485 | 485 | 9,000 | 4,619.05 |
| 1992-06-18 | 485 | 485 | 472 | 472 | 105,000 | 4,495.24 |
| 1992-06-17 | 485 | 485 | 485 | 485 | 43,000 | 4,619.05 |
| 1992-06-16 | 485 | 485 | 485 | 485 | 5,000 | 4,619.05 |
| 1992-06-15 | 485 | 485 | 485 | 485 | 20,000 | 4,619.05 |
| 1992-06-12 | 495 | 495 | 485 | 485 | 35,000 | 4,619.05 |
| 1992-06-11 | 490 | 490 | 485 | 485 | 33,000 | 4,619.05 |
| 1992-06-10 | 485 | 490 | 485 | 485 | 6,000 | 4,619.05 |
| 1992-06-09 | 480 | 485 | 480 | 485 | 12,000 | 4,619.05 |
| 1992-06-08 | 484 | 484 | 480 | 480 | 7,000 | 4,571.43 |
| 1992-06-05 | 487 | 487 | 487 | 487 | 9,000 | 4,638.10 |
| 1992-06-04 | 481 | 484 | 480 | 482 | 23,000 | 4,590.48 |
| 1992-06-03 | 481 | 481 | 481 | 481 | 7,000 | 4,580.95 |
| 1992-06-02 | 490 | 490 | 485 | 485 | 8,000 | 4,619.05 |
| 1992-06-01 | 510 | 510 | 500 | 500 | 8,000 | 4,761.90 |
| 1992-05-29 | 512 | 515 | 509 | 510 | 21,000 | 4,857.14 |
| 1992-05-28 | 509 | 510 | 509 | 510 | 13,000 | 4,857.14 |
| 1992-05-27 | 500 | 509 | 490 | 500 | 30,000 | 4,761.90 |
| 1992-05-26 | 490 | 511 | 490 | 510 | 48,000 | 4,857.14 |
| 1992-05-25 | 485 | 499 | 485 | 490 | 34,000 | 4,666.67 |
| 1992-05-22 | 494 | 494 | 480 | 480 | 64,000 | 4,571.43 |
| 1992-05-21 | 509 | 509 | 499 | 499 | 23,000 | 4,752.38 |
| 1992-05-20 | 511 | 512 | 510 | 510 | 65,000 | 4,857.14 |
| 1992-05-19 | 500 | 510 | 499 | 510 | 31,000 | 4,857.14 |
| 1992-05-18 | 485 | 490 | 481 | 490 | 49,000 | 4,666.67 |
| 1992-05-15 | 490 | 491 | 480 | 480 | 66,000 | 4,571.43 |
| 1992-05-14 | 512 | 520 | 495 | 495 | 21,000 | 4,714.29 |
| 1992-05-13 | 510 | 510 | 510 | 510 | 8,000 | 4,857.14 |
| 1992-05-12 | 510 | 510 | 510 | 510 | 22,000 | 4,857.14 |
| 1992-05-11 | 520 | 520 | 520 | 520 | 4,000 | 4,952.38 |
| 1992-05-08 | 520 | 520 | 500 | 500 | 10,000 | 4,761.90 |
| 1992-05-07 | 514 | 515 | 510 | 515 | 22,000 | 4,904.76 |
| 1992-05-06 | 494 | 515 | 494 | 515 | 40,000 | 4,904.76 |
| 1992-05-01 | 481 | 485 | 479 | 480 | 17,000 | 4,571.43 |
| 1992-04-30 | 481 | 485 | 480 | 480 | 16,000 | 4,571.43 |
| 1992-04-28 | 485 | 490 | 480 | 480 | 25,000 | 4,571.43 |
| 1992-04-27 | 510 | 510 | 505 | 510 | 32,000 | 4,857.14 |
| 1992-04-24 | 505 | 510 | 500 | 510 | 37,000 | 4,857.14 |
| 1992-04-23 | 475 | 500 | 475 | 500 | 36,000 | 4,761.90 |
| 1992-04-22 | 485 | 485 | 475 | 484 | 40,000 | 4,609.52 |
| 1992-04-21 | 475 | 490 | 470 | 490 | 48,000 | 4,666.67 |
| 1992-04-20 | 500 | 500 | 490 | 490 | 48,000 | 4,666.67 |
| 1992-04-17 | 493 | 500 | 490 | 500 | 19,000 | 4,761.90 |
| 1992-04-16 | 490 | 504 | 490 | 490 | 30,000 | 4,666.67 |
| 1992-04-15 | 489 | 500 | 489 | 490 | 31,000 | 4,666.67 |
| 1992-04-14 | 475 | 489 | 475 | 489 | 20,000 | 4,657.14 |
| 1992-04-13 | 490 | 490 | 484 | 490 | 45,000 | 4,666.67 |
| 1992-04-10 | 470 | 490 | 470 | 490 | 62,000 | 4,666.67 |
| 1992-04-09 | 475 | 480 | 470 | 474 | 73,000 | 4,514.29 |
| 1992-04-08 | 470 | 490 | 465 | 490 | 65,000 | 4,666.67 |
| 1992-04-07 | 490 | 490 | 480 | 480 | 63,000 | 4,571.43 |
| 1992-04-06 | 490 | 495 | 490 | 490 | 62,000 | 4,666.67 |
| 1992-04-03 | 490 | 495 | 480 | 490 | 159,000 | 4,666.67 |
| 1992-04-02 | 500 | 500 | 490 | 500 | 99,000 | 4,761.90 |
| 1992-04-01 | 560 | 560 | 510 | 510 | 83,000 | 4,857.14 |
| 1992-03-31 | 551 | 570 | 551 | 570 | 52,000 | 5,428.57 |
| 1992-03-30 | 551 | 551 | 551 | 551 | 10,000 | 5,247.62 |
| 1992-03-27 | 571 | 575 | 551 | 551 | 14,000 | 5,247.62 |
| 1992-03-26 | 590 | 600 | 551 | 551 | 19,000 | 5,247.62 |
| 1992-03-25 | 580 | 600 | 580 | 590 | 1,032,000 | 5,619.05 |
| 1992-03-24 | 590 | 590 | 580 | 580 | 1,038,000 | 5,523.81 |
| 1992-03-23 | 600 | 610 | 600 | 600 | 24,000 | 5,714.29 |
| 1992-03-19 | 545 | 600 | 545 | 600 | 69,000 | 5,714.29 |
| 1992-03-18 | 535 | 538 | 530 | 535 | 30,000 | 5,095.24 |
| 1992-03-17 | 535 | 539 | 535 | 535 | 46,000 | 5,095.24 |
| 1992-03-16 | 535 | 535 | 535 | 535 | 37,000 | 5,095.24 |
| 1992-03-13 | 530 | 541 | 530 | 535 | 59,000 | 5,095.24 |
| 1992-03-12 | 534 | 540 | 530 | 540 | 55,000 | 5,142.86 |
| 1992-03-11 | 550 | 552 | 529 | 535 | 110,000 | 5,095.24 |
| 1992-03-10 | 560 | 570 | 560 | 560 | 963,000 | 5,333.33 |
| 1992-03-09 | 560 | 560 | 557 | 560 | 975,000 | 5,333.33 |
| 1992-03-06 | 561 | 565 | 560 | 560 | 19,000 | 5,333.33 |
| 1992-03-05 | 570 | 570 | 565 | 565 | 17,000 | 5,380.95 |
| 1992-03-04 | 575 | 575 | 570 | 575 | 34,000 | 5,476.19 |
| 1992-03-03 | 579 | 580 | 575 | 575 | 178,000 | 5,476.19 |
| 1992-03-02 | 575 | 580 | 575 | 575 | 28,000 | 5,476.19 |
| 1992-02-28 | 580 | 580 | 575 | 575 | 16,000 | 5,476.19 |
| 1992-02-27 | 590 | 590 | 580 | 580 | 2,000 | 5,523.81 |
| 1992-02-26 | 575 | 585 | 571 | 585 | 59,000 | 5,571.43 |
| 1992-02-25 | 575 | 575 | 570 | 575 | 31,000 | 5,476.19 |
| 1992-02-24 | 575 | 575 | 575 | 575 | 19,000 | 5,476.19 |
| 1992-02-21 | 595 | 596 | 590 | 596 | 18,000 | 5,676.19 |
| 1992-02-20 | 580 | 595 | 580 | 595 | 33,000 | 5,666.67 |
| 1992-02-19 | 575 | 590 | 575 | 580 | 11,000 | 5,523.81 |
| 1992-02-18 | 575 | 580 | 565 | 575 | 23,000 | 5,476.19 |
| 1992-02-17 | 561 | 565 | 561 | 565 | 25,000 | 5,380.95 |
| 1992-02-14 | 595 | 595 | 575 | 575 | 23,000 | 5,476.19 |
| 1992-02-13 | 595 | 595 | 590 | 595 | 9,000 | 5,666.67 |
| 1992-02-12 | 609 | 609 | 599 | 599 | 13,000 | 5,704.76 |
| 1992-02-10 | 600 | 600 | 590 | 599 | 1,029,000 | 5,704.76 |
| 1992-02-07 | 599 | 600 | 590 | 600 | 38,000 | 5,714.29 |
| 1992-02-06 | 602 | 602 | 590 | 590 | 15,000 | 5,619.05 |
| 1992-02-05 | 600 | 600 | 600 | 600 | 6,000 | 5,714.29 |
| 1992-02-04 | 610 | 610 | 598 | 610 | 9,000 | 5,809.52 |
| 1992-02-03 | 612 | 612 | 611 | 611 | 5,000 | 5,819.05 |
| 1992-01-31 | 619 | 619 | 609 | 610 | 17,000 | 5,809.52 |
| 1992-01-30 | 588 | 609 | 588 | 609 | 12,000 | 5,800 |
| 1992-01-29 | 600 | 600 | 588 | 588 | 19,000 | 5,600 |
| 1992-01-28 | 590 | 601 | 590 | 600 | 19,000 | 5,714.29 |
| 1992-01-27 | 595 | 595 | 595 | 595 | 8,000 | 5,666.67 |
| 1992-01-24 | 624 | 624 | 605 | 605 | 388,000 | 5,761.90 |
| 1992-01-23 | 620 | 630 | 617 | 629 | 683,000 | 5,990.48 |
| 1992-01-22 | 609 | 610 | 605 | 610 | 70,000 | 5,809.52 |
| 1992-01-21 | 613 | 613 | 605 | 611 | 54,000 | 5,819.05 |
| 1992-01-20 | 620 | 620 | 601 | 612 | 79,000 | 5,828.57 |
| 1992-01-17 | 623 | 623 | 620 | 620 | 50,000 | 5,904.76 |
| 1992-01-16 | 625 | 625 | 621 | 623 | 45,000 | 5,933.33 |
| 1992-01-14 | 622 | 630 | 621 | 621 | 47,000 | 5,914.29 |
| 1992-01-13 | 635 | 635 | 625 | 629 | 48,000 | 5,990.48 |
| 1992-01-10 | 637 | 637 | 632 | 635 | 53,000 | 6,047.62 |
| 1992-01-09 | 637 | 640 | 636 | 640 | 36,000 | 6,095.24 |
| 1992-01-08 | 643 | 645 | 640 | 640 | 64,000 | 6,095.24 |
| 1992-01-07 | 645 | 647 | 643 | 643 | 55,000 | 6,123.81 |
| 1992-01-06 | 645 | 649 | 643 | 649 | 75,000 | 6,180.95 |
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
