8343 (株)秋田銀行 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 475 | 484 | 475 | 483 | 84,000 | 4,830 |
| 1998-12-29 | 474 | 476 | 474 | 475 | 189,000 | 4,750 |
| 1998-12-28 | 474 | 475 | 472 | 475 | 66,000 | 4,750 |
| 1998-12-25 | 460 | 473 | 460 | 473 | 53,000 | 4,730 |
| 1998-12-24 | 448 | 460 | 448 | 460 | 68,000 | 4,600 |
| 1998-12-22 | 461 | 465 | 450 | 450 | 34,000 | 4,500 |
| 1998-12-21 | 458 | 462 | 458 | 462 | 68,000 | 4,620 |
| 1998-12-18 | 454 | 460 | 452 | 458 | 43,000 | 4,580 |
| 1998-12-17 | 449 | 450 | 447 | 447 | 26,000 | 4,470 |
| 1998-12-16 | 445 | 449 | 436 | 445 | 19,000 | 4,450 |
| 1998-12-15 | 438 | 445 | 436 | 436 | 45,000 | 4,360 |
| 1998-12-14 | 437 | 438 | 435 | 438 | 20,000 | 4,380 |
| 1998-12-11 | 440 | 444 | 435 | 436 | 406,000 | 4,360 |
| 1998-12-10 | 430 | 447 | 429 | 440 | 693,000 | 4,400 |
| 1998-12-09 | 464 | 464 | 430 | 430 | 258,000 | 4,300 |
| 1998-12-08 | 464 | 464 | 459 | 464 | 187,000 | 4,640 |
| 1998-12-07 | 478 | 478 | 464 | 465 | 25,000 | 4,650 |
| 1998-12-04 | 468 | 478 | 465 | 473 | 40,000 | 4,730 |
| 1998-12-03 | 469 | 478 | 465 | 478 | 17,000 | 4,780 |
| 1998-12-02 | 466 | 478 | 463 | 478 | 30,000 | 4,780 |
| 1998-12-01 | 478 | 478 | 461 | 461 | 31,000 | 4,610 |
| 1998-11-30 | 471 | 479 | 466 | 479 | 46,000 | 4,790 |
| 1998-11-27 | 460 | 472 | 460 | 470 | 46,000 | 4,700 |
| 1998-11-26 | 465 | 470 | 460 | 463 | 58,000 | 4,630 |
| 1998-11-25 | 460 | 472 | 451 | 470 | 141,000 | 4,700 |
| 1998-11-24 | 460 | 461 | 457 | 458 | 56,000 | 4,580 |
| 1998-11-20 | 467 | 467 | 456 | 456 | 66,000 | 4,560 |
| 1998-11-19 | 455 | 465 | 455 | 462 | 167,000 | 4,620 |
| 1998-11-18 | 461 | 461 | 456 | 456 | 120,000 | 4,560 |
| 1998-11-17 | 464 | 470 | 460 | 464 | 94,000 | 4,640 |
| 1998-11-16 | 461 | 468 | 457 | 459 | 115,000 | 4,590 |
| 1998-11-13 | 476 | 476 | 460 | 461 | 128,000 | 4,610 |
| 1998-11-12 | 480 | 480 | 471 | 471 | 79,000 | 4,710 |
| 1998-11-11 | 475 | 484 | 474 | 480 | 59,000 | 4,800 |
| 1998-11-10 | 488 | 489 | 479 | 479 | 53,000 | 4,790 |
| 1998-11-09 | 493 | 493 | 492 | 492 | 35,000 | 4,920 |
| 1998-11-06 | 493 | 503 | 488 | 503 | 120,000 | 5,030 |
| 1998-11-05 | 513 | 543 | 508 | 508 | 48,000 | 5,080 |
| 1998-11-04 | 504 | 510 | 504 | 508 | 29,000 | 5,080 |
| 1998-11-02 | 487 | 493 | 487 | 493 | 31,000 | 4,930 |
| 1998-10-30 | 489 | 494 | 480 | 494 | 38,000 | 4,940 |
| 1998-10-29 | 486 | 486 | 477 | 480 | 50,000 | 4,800 |
| 1998-10-28 | 466 | 479 | 466 | 476 | 59,000 | 4,760 |
| 1998-10-27 | 455 | 476 | 455 | 466 | 43,000 | 4,660 |
| 1998-10-26 | 470 | 471 | 460 | 460 | 42,000 | 4,600 |
| 1998-10-23 | 455 | 470 | 455 | 470 | 143,000 | 4,700 |
| 1998-10-22 | 460 | 494 | 454 | 454 | 218,000 | 4,540 |
| 1998-10-21 | 460 | 465 | 455 | 455 | 103,000 | 4,550 |
| 1998-10-20 | 465 | 465 | 458 | 460 | 122,000 | 4,600 |
| 1998-10-19 | 460 | 470 | 460 | 465 | 91,000 | 4,650 |
| 1998-10-16 | 462 | 462 | 460 | 460 | 143,000 | 4,600 |
| 1998-10-15 | 460 | 470 | 460 | 462 | 205,000 | 4,620 |
| 1998-10-14 | 480 | 480 | 461 | 465 | 38,000 | 4,650 |
| 1998-10-13 | 496 | 496 | 480 | 480 | 56,000 | 4,800 |
| 1998-10-12 | 497 | 497 | 495 | 497 | 104,000 | 4,970 |
| 1998-10-09 | 497 | 497 | 485 | 497 | 41,000 | 4,970 |
| 1998-10-08 | 500 | 500 | 490 | 497 | 36,000 | 4,970 |
| 1998-10-07 | 500 | 500 | 498 | 500 | 79,000 | 5,000 |
| 1998-10-06 | 495 | 505 | 495 | 500 | 14,000 | 5,000 |
| 1998-10-05 | 499 | 505 | 492 | 505 | 76,000 | 5,050 |
| 1998-10-02 | 504 | 504 | 490 | 500 | 46,000 | 5,000 |
| 1998-10-01 | 500 | 509 | 485 | 501 | 177,000 | 5,010 |
| 1998-09-30 | 519 | 528 | 505 | 505 | 49,000 | 5,050 |
| 1998-09-29 | 520 | 520 | 519 | 519 | 31,000 | 5,190 |
| 1998-09-28 | 521 | 529 | 520 | 529 | 58,000 | 5,290 |
| 1998-09-25 | 540 | 540 | 526 | 526 | 19,000 | 5,260 |
| 1998-09-24 | 538 | 543 | 536 | 538 | 44,000 | 5,380 |
| 1998-09-22 | 539 | 540 | 535 | 535 | 19,000 | 5,350 |
| 1998-09-21 | 555 | 555 | 530 | 530 | 39,000 | 5,300 |
| 1998-09-18 | 550 | 560 | 550 | 555 | 51,000 | 5,550 |
| 1998-09-17 | 556 | 556 | 521 | 550 | 56,000 | 5,500 |
| 1998-09-16 | 550 | 558 | 550 | 556 | 99,000 | 5,560 |
| 1998-09-14 | 552 | 560 | 550 | 550 | 53,000 | 5,500 |
| 1998-09-11 | 520 | 568 | 520 | 550 | 220,000 | 5,500 |
| 1998-09-10 | 615 | 615 | 610 | 610 | 14,000 | 6,100 |
| 1998-09-09 | 613 | 615 | 610 | 615 | 49,000 | 6,150 |
| 1998-09-08 | 613 | 614 | 613 | 613 | 37,000 | 6,130 |
| 1998-09-07 | 590 | 614 | 590 | 614 | 61,000 | 6,140 |
| 1998-09-04 | 610 | 619 | 590 | 601 | 41,000 | 6,010 |
| 1998-09-03 | 590 | 610 | 590 | 610 | 9,000 | 6,100 |
| 1998-09-02 | 620 | 620 | 614 | 619 | 42,000 | 6,190 |
| 1998-09-01 | 585 | 620 | 580 | 616 | 25,000 | 6,160 |
| 1998-08-31 | 590 | 620 | 590 | 620 | 73,000 | 6,200 |
| 1998-08-28 | 589 | 589 | 570 | 580 | 40,000 | 5,800 |
| 1998-08-27 | 590 | 590 | 585 | 585 | 13,000 | 5,850 |
| 1998-08-26 | 600 | 600 | 590 | 590 | 27,000 | 5,900 |
| 1998-08-25 | 590 | 600 | 585 | 600 | 131,000 | 6,000 |
| 1998-08-24 | 600 | 600 | 590 | 600 | 221,000 | 6,000 |
| 1998-08-21 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1998-08-20 | 590 | 590 | 590 | 590 | 97,000 | 5,900 |
| 1998-08-19 | 591 | 600 | 591 | 600 | 4,000 | 6,000 |
| 1998-08-18 | 605 | 606 | 590 | 590 | 54,000 | 5,900 |
| 1998-08-17 | 605 | 605 | 590 | 605 | 80,000 | 6,050 |
| 1998-08-14 | 624 | 624 | 602 | 602 | 23,000 | 6,020 |
| 1998-08-13 | 611 | 625 | 600 | 624 | 29,000 | 6,240 |
| 1998-08-12 | 606 | 606 | 600 | 601 | 48,000 | 6,010 |
| 1998-08-11 | 602 | 606 | 602 | 605 | 28,000 | 6,050 |
| 1998-08-10 | 606 | 606 | 605 | 605 | 17,000 | 6,050 |
| 1998-08-07 | 603 | 603 | 601 | 601 | 2,000 | 6,010 |
| 1998-08-06 | 630 | 630 | 603 | 603 | 11,000 | 6,030 |
| 1998-08-05 | 609 | 610 | 593 | 593 | 24,000 | 5,930 |
| 1998-08-04 | 639 | 639 | 610 | 610 | 16,000 | 6,100 |
| 1998-08-03 | 631 | 645 | 630 | 630 | 17,000 | 6,300 |
| 1998-07-31 | 630 | 645 | 630 | 630 | 42,000 | 6,300 |
| 1998-07-30 | 629 | 631 | 629 | 630 | 63,000 | 6,300 |
| 1998-07-29 | 607 | 610 | 590 | 590 | 104,000 | 5,900 |
| 1998-07-28 | 605 | 606 | 605 | 606 | 34,000 | 6,060 |
| 1998-07-27 | 595 | 597 | 570 | 575 | 41,000 | 5,750 |
| 1998-07-24 | 570 | 595 | 555 | 595 | 18,000 | 5,950 |
| 1998-07-23 | 575 | 594 | 570 | 570 | 41,000 | 5,700 |
| 1998-07-22 | 610 | 615 | 610 | 615 | 37,000 | 6,150 |
| 1998-07-21 | 625 | 625 | 615 | 615 | 58,000 | 6,150 |
| 1998-07-17 | 625 | 625 | 615 | 615 | 33,000 | 6,150 |
| 1998-07-16 | 612 | 625 | 612 | 615 | 19,000 | 6,150 |
| 1998-07-15 | 620 | 625 | 612 | 612 | 72,000 | 6,120 |
| 1998-07-14 | 624 | 625 | 611 | 611 | 20,000 | 6,110 |
| 1998-07-13 | 622 | 628 | 620 | 625 | 35,000 | 6,250 |
| 1998-07-10 | 649 | 649 | 612 | 637 | 126,000 | 6,370 |
| 1998-07-09 | 660 | 660 | 644 | 650 | 114,000 | 6,500 |
| 1998-07-08 | 655 | 660 | 641 | 650 | 86,000 | 6,500 |
| 1998-07-07 | 645 | 645 | 626 | 645 | 95,000 | 6,450 |
| 1998-07-06 | 630 | 630 | 620 | 625 | 46,000 | 6,250 |
| 1998-07-03 | 617 | 620 | 616 | 620 | 57,000 | 6,200 |
| 1998-07-02 | 620 | 620 | 618 | 619 | 36,000 | 6,190 |
| 1998-07-01 | 600 | 615 | 600 | 615 | 10,000 | 6,150 |
| 1998-06-30 | 613 | 613 | 605 | 610 | 20,000 | 6,100 |
| 1998-06-29 | 601 | 609 | 600 | 603 | 45,000 | 6,030 |
| 1998-06-26 | 619 | 619 | 605 | 615 | 38,000 | 6,150 |
| 1998-06-25 | 615 | 619 | 615 | 615 | 44,000 | 6,150 |
| 1998-06-24 | 615 | 615 | 608 | 614 | 28,000 | 6,140 |
| 1998-06-23 | 611 | 615 | 606 | 615 | 36,000 | 6,150 |
| 1998-06-22 | 610 | 612 | 600 | 610 | 43,000 | 6,100 |
| 1998-06-19 | 595 | 605 | 595 | 600 | 42,000 | 6,000 |
| 1998-06-18 | 610 | 620 | 595 | 595 | 68,000 | 5,950 |
| 1998-06-17 | 596 | 605 | 595 | 600 | 171,000 | 6,000 |
| 1998-06-16 | 589 | 599 | 585 | 595 | 120,000 | 5,950 |
| 1998-06-15 | 582 | 589 | 581 | 589 | 43,000 | 5,890 |
| 1998-06-12 | 580 | 590 | 580 | 581 | 207,000 | 5,810 |
| 1998-06-11 | 581 | 583 | 580 | 580 | 112,000 | 5,800 |
| 1998-06-10 | 575 | 581 | 575 | 580 | 44,000 | 5,800 |
| 1998-06-09 | 575 | 578 | 575 | 575 | 224,000 | 5,750 |
| 1998-06-08 | 575 | 580 | 575 | 578 | 23,000 | 5,780 |
| 1998-06-05 | 575 | 582 | 575 | 580 | 30,000 | 5,800 |
| 1998-06-04 | 570 | 580 | 570 | 580 | 24,000 | 5,800 |
| 1998-06-03 | 575 | 575 | 572 | 572 | 86,000 | 5,720 |
| 1998-06-02 | 575 | 575 | 572 | 572 | 63,000 | 5,720 |
| 1998-06-01 | 575 | 575 | 572 | 575 | 141,000 | 5,750 |
| 1998-05-29 | 576 | 576 | 574 | 575 | 55,000 | 5,750 |
| 1998-05-28 | 579 | 579 | 576 | 576 | 45,000 | 5,760 |
| 1998-05-27 | 583 | 583 | 575 | 583 | 28,000 | 5,830 |
| 1998-05-26 | 597 | 597 | 580 | 587 | 56,000 | 5,870 |
| 1998-05-25 | 601 | 601 | 592 | 597 | 49,000 | 5,970 |
| 1998-05-22 | 588 | 602 | 588 | 601 | 127,000 | 6,010 |
| 1998-05-21 | 575 | 585 | 575 | 585 | 52,000 | 5,850 |
| 1998-05-20 | 552 | 564 | 552 | 564 | 94,000 | 5,640 |
| 1998-05-19 | 547 | 554 | 547 | 554 | 120,000 | 5,540 |
| 1998-05-18 | 531 | 531 | 529 | 531 | 89,000 | 5,310 |
| 1998-05-15 | 535 | 537 | 530 | 531 | 71,000 | 5,310 |
| 1998-05-14 | 539 | 540 | 530 | 537 | 163,000 | 5,370 |
| 1998-05-13 | 550 | 550 | 536 | 536 | 58,000 | 5,360 |
| 1998-05-12 | 555 | 558 | 552 | 554 | 64,000 | 5,540 |
| 1998-05-11 | 554 | 555 | 550 | 554 | 25,000 | 5,540 |
| 1998-05-08 | 551 | 555 | 545 | 554 | 30,000 | 5,540 |
| 1998-05-07 | 575 | 575 | 560 | 565 | 65,000 | 5,650 |
| 1998-05-06 | 591 | 591 | 571 | 571 | 26,000 | 5,710 |
| 1998-05-01 | 599 | 600 | 581 | 581 | 16,000 | 5,810 |
| 1998-04-30 | 584 | 594 | 575 | 581 | 53,000 | 5,810 |
| 1998-04-28 | 620 | 620 | 619 | 620 | 29,000 | 6,200 |
| 1998-04-27 | 629 | 629 | 610 | 629 | 139,000 | 6,290 |
| 1998-04-24 | 611 | 629 | 605 | 629 | 96,000 | 6,290 |
| 1998-04-23 | 600 | 620 | 598 | 611 | 174,000 | 6,110 |
| 1998-04-22 | 600 | 600 | 580 | 589 | 99,000 | 5,890 |
| 1998-04-21 | 570 | 600 | 570 | 598 | 26,000 | 5,980 |
| 1998-04-20 | 549 | 570 | 549 | 570 | 21,000 | 5,700 |
| 1998-04-17 | 560 | 560 | 540 | 548 | 31,000 | 5,480 |
| 1998-04-16 | 560 | 570 | 540 | 541 | 90,000 | 5,410 |
| 1998-04-15 | 560 | 570 | 559 | 560 | 103,000 | 5,600 |
| 1998-04-14 | 575 | 575 | 555 | 560 | 47,000 | 5,600 |
| 1998-04-13 | 537 | 567 | 537 | 567 | 19,000 | 5,670 |
| 1998-04-10 | 550 | 550 | 545 | 547 | 28,000 | 5,470 |
| 1998-04-09 | 538 | 550 | 525 | 550 | 15,000 | 5,500 |
| 1998-04-08 | 530 | 544 | 527 | 543 | 52,000 | 5,430 |
| 1998-04-07 | 535 | 538 | 531 | 531 | 38,000 | 5,310 |
| 1998-04-06 | 540 | 541 | 530 | 532 | 20,000 | 5,320 |
| 1998-04-03 | 565 | 565 | 542 | 543 | 15,000 | 5,430 |
| 1998-04-02 | 599 | 600 | 570 | 570 | 107,000 | 5,700 |
| 1998-04-01 | 599 | 600 | 593 | 600 | 87,000 | 6,000 |
| 1998-03-31 | 597 | 597 | 577 | 596 | 129,000 | 5,960 |
| 1998-03-30 | 571 | 598 | 560 | 598 | 229,000 | 5,980 |
| 1998-03-27 | 566 | 580 | 561 | 561 | 52,000 | 5,610 |
| 1998-03-26 | 530 | 575 | 530 | 569 | 15,000 | 5,690 |
| 1998-03-25 | 530 | 534 | 530 | 530 | 108,000 | 5,300 |
| 1998-03-24 | 535 | 539 | 532 | 535 | 99,000 | 5,350 |
| 1998-03-23 | 545 | 550 | 535 | 535 | 58,000 | 5,350 |
| 1998-03-20 | 540 | 550 | 535 | 550 | 150,000 | 5,500 |
| 1998-03-19 | 540 | 540 | 526 | 530 | 97,000 | 5,300 |
| 1998-03-18 | 555 | 560 | 545 | 545 | 151,000 | 5,450 |
| 1998-03-17 | 555 | 560 | 555 | 555 | 116,000 | 5,550 |
| 1998-03-16 | 555 | 555 | 555 | 555 | 225,000 | 5,550 |
| 1998-03-13 | 545 | 555 | 545 | 549 | 209,000 | 5,490 |
| 1998-03-12 | 543 | 544 | 543 | 543 | 35,000 | 5,430 |
| 1998-03-11 | 559 | 559 | 545 | 552 | 270,000 | 5,520 |
| 1998-03-10 | 545 | 559 | 545 | 559 | 253,000 | 5,590 |
| 1998-03-09 | 560 | 560 | 545 | 545 | 354,000 | 5,450 |
| 1998-03-06 | 546 | 550 | 544 | 550 | 188,000 | 5,500 |
| 1998-03-05 | 536 | 545 | 536 | 543 | 143,000 | 5,430 |
| 1998-03-04 | 550 | 550 | 536 | 536 | 144,000 | 5,360 |
| 1998-03-03 | 554 | 554 | 548 | 550 | 157,000 | 5,500 |
| 1998-03-02 | 555 | 560 | 550 | 550 | 156,000 | 5,500 |
| 1998-02-27 | 550 | 550 | 545 | 545 | 100,000 | 5,450 |
| 1998-02-26 | 550 | 555 | 550 | 550 | 37,000 | 5,500 |
| 1998-02-25 | 550 | 555 | 547 | 555 | 82,000 | 5,550 |
| 1998-02-24 | 590 | 590 | 573 | 573 | 66,000 | 5,730 |
| 1998-02-23 | 575 | 580 | 570 | 580 | 50,000 | 5,800 |
| 1998-02-20 | 590 | 590 | 575 | 590 | 16,000 | 5,900 |
| 1998-02-19 | 585 | 599 | 570 | 597 | 114,000 | 5,970 |
| 1998-02-18 | 600 | 601 | 597 | 600 | 136,000 | 6,000 |
| 1998-02-17 | 603 | 603 | 599 | 599 | 108,000 | 5,990 |
| 1998-02-16 | 585 | 600 | 585 | 599 | 260,000 | 5,990 |
| 1998-02-13 | 605 | 605 | 583 | 583 | 120,000 | 5,830 |
| 1998-02-12 | 610 | 610 | 605 | 605 | 220,000 | 6,050 |
| 1998-02-10 | 606 | 610 | 600 | 610 | 25,000 | 6,100 |
| 1998-02-09 | 612 | 612 | 600 | 605 | 54,000 | 6,050 |
| 1998-02-06 | 605 | 612 | 598 | 612 | 171,000 | 6,120 |
| 1998-02-05 | 587 | 600 | 585 | 600 | 17,000 | 6,000 |
| 1998-02-04 | 597 | 597 | 565 | 597 | 34,000 | 5,970 |
| 1998-02-03 | 605 | 610 | 597 | 597 | 59,000 | 5,970 |
| 1998-02-02 | 605 | 607 | 599 | 599 | 76,000 | 5,990 |
| 1998-01-30 | 602 | 605 | 601 | 605 | 23,000 | 6,050 |
| 1998-01-29 | 580 | 601 | 580 | 601 | 93,000 | 6,010 |
| 1998-01-28 | 600 | 606 | 590 | 600 | 87,000 | 6,000 |
| 1998-01-27 | 614 | 615 | 600 | 600 | 107,000 | 6,000 |
| 1998-01-26 | 583 | 604 | 577 | 604 | 63,000 | 6,040 |
| 1998-01-23 | 576 | 586 | 576 | 582 | 131,000 | 5,820 |
| 1998-01-22 | 549 | 566 | 545 | 566 | 79,000 | 5,660 |
| 1998-01-21 | 500 | 552 | 500 | 542 | 269,000 | 5,420 |
| 1998-01-20 | 490 | 498 | 489 | 495 | 145,000 | 4,950 |
| 1998-01-19 | 483 | 489 | 482 | 489 | 310,000 | 4,890 |
| 1998-01-16 | 485 | 485 | 479 | 483 | 310,000 | 4,830 |
| 1998-01-14 | 482 | 489 | 480 | 480 | 236,000 | 4,800 |
| 1998-01-13 | 487 | 488 | 486 | 487 | 112,000 | 4,870 |
| 1998-01-12 | 486 | 489 | 483 | 488 | 22,000 | 4,880 |
| 1998-01-09 | 496 | 496 | 494 | 496 | 140,000 | 4,960 |
| 1998-01-08 | 494 | 498 | 493 | 496 | 141,000 | 4,960 |
| 1998-01-07 | 496 | 496 | 489 | 489 | 146,000 | 4,890 |
| 1998-01-06 | 500 | 505 | 495 | 497 | 210,000 | 4,970 |
| 1998-01-05 | 508 | 510 | 508 | 510 | 3,000 | 5,100 |
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
