8343 (株)秋田銀行 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 401 | 401 | 401 | 401 | 15,000 | 4,010 |
| 1999-12-29 | 401 | 402 | 400 | 401 | 84,000 | 4,010 |
| 1999-12-28 | 407 | 407 | 400 | 405 | 15,000 | 4,050 |
| 1999-12-27 | 400 | 402 | 400 | 402 | 43,000 | 4,020 |
| 1999-12-24 | 406 | 407 | 401 | 401 | 89,000 | 4,010 |
| 1999-12-22 | 420 | 420 | 403 | 405 | 220,000 | 4,050 |
| 1999-12-21 | 410 | 410 | 402 | 405 | 63,000 | 4,050 |
| 1999-12-20 | 438 | 438 | 402 | 410 | 108,000 | 4,100 |
| 1999-12-17 | 430 | 430 | 421 | 428 | 100,000 | 4,280 |
| 1999-12-16 | 420 | 421 | 411 | 420 | 200,000 | 4,200 |
| 1999-12-15 | 417 | 421 | 417 | 420 | 73,000 | 4,200 |
| 1999-12-14 | 412 | 417 | 411 | 417 | 69,000 | 4,170 |
| 1999-12-13 | 410 | 413 | 410 | 411 | 39,000 | 4,110 |
| 1999-12-10 | 406 | 413 | 405 | 410 | 399,000 | 4,100 |
| 1999-12-09 | 408 | 409 | 406 | 406 | 69,000 | 4,060 |
| 1999-12-08 | 412 | 415 | 408 | 408 | 75,000 | 4,080 |
| 1999-12-07 | 415 | 419 | 410 | 412 | 72,000 | 4,120 |
| 1999-12-06 | 408 | 417 | 408 | 415 | 110,000 | 4,150 |
| 1999-12-03 | 430 | 430 | 407 | 407 | 220,000 | 4,070 |
| 1999-12-02 | 430 | 430 | 415 | 427 | 233,000 | 4,270 |
| 1999-12-01 | 410 | 415 | 410 | 415 | 77,000 | 4,150 |
| 1999-11-30 | 420 | 420 | 409 | 410 | 125,000 | 4,100 |
| 1999-11-29 | 425 | 426 | 420 | 420 | 62,000 | 4,200 |
| 1999-11-26 | 430 | 435 | 420 | 425 | 130,000 | 4,250 |
| 1999-11-25 | 436 | 436 | 425 | 430 | 166,000 | 4,300 |
| 1999-11-24 | 436 | 439 | 430 | 435 | 170,000 | 4,350 |
| 1999-11-22 | 416 | 421 | 408 | 421 | 86,000 | 4,210 |
| 1999-11-19 | 406 | 411 | 406 | 411 | 77,000 | 4,110 |
| 1999-11-18 | 424 | 424 | 405 | 405 | 241,000 | 4,050 |
| 1999-11-17 | 418 | 418 | 409 | 414 | 152,000 | 4,140 |
| 1999-11-16 | 418 | 419 | 417 | 418 | 117,000 | 4,180 |
| 1999-11-15 | 418 | 424 | 418 | 418 | 29,000 | 4,180 |
| 1999-11-12 | 427 | 429 | 420 | 420 | 154,000 | 4,200 |
| 1999-11-11 | 444 | 444 | 427 | 427 | 184,000 | 4,270 |
| 1999-11-10 | 449 | 450 | 435 | 444 | 159,000 | 4,440 |
| 1999-11-09 | 438 | 449 | 438 | 449 | 166,000 | 4,490 |
| 1999-11-08 | 447 | 447 | 436 | 438 | 134,000 | 4,380 |
| 1999-11-05 | 445 | 447 | 431 | 447 | 166,000 | 4,470 |
| 1999-11-04 | 440 | 445 | 440 | 445 | 71,000 | 4,450 |
| 1999-11-02 | 442 | 442 | 429 | 440 | 249,000 | 4,400 |
| 1999-11-01 | 440 | 440 | 433 | 440 | 150,000 | 4,400 |
| 1999-10-29 | 432 | 438 | 432 | 438 | 184,000 | 4,380 |
| 1999-10-28 | 430 | 432 | 429 | 430 | 135,000 | 4,300 |
| 1999-10-27 | 429 | 430 | 429 | 429 | 90,000 | 4,290 |
| 1999-10-26 | 434 | 434 | 420 | 429 | 246,000 | 4,290 |
| 1999-10-25 | 421 | 436 | 420 | 435 | 202,000 | 4,350 |
| 1999-10-22 | 421 | 421 | 420 | 420 | 129,000 | 4,200 |
| 1999-10-21 | 416 | 420 | 415 | 416 | 115,000 | 4,160 |
| 1999-10-20 | 425 | 425 | 415 | 421 | 133,000 | 4,210 |
| 1999-10-19 | 422 | 425 | 413 | 425 | 78,000 | 4,250 |
| 1999-10-18 | 407 | 412 | 402 | 412 | 91,000 | 4,120 |
| 1999-10-15 | 402 | 404 | 401 | 402 | 229,000 | 4,020 |
| 1999-10-14 | 405 | 408 | 401 | 402 | 242,000 | 4,020 |
| 1999-10-13 | 408 | 409 | 404 | 408 | 178,000 | 4,080 |
| 1999-10-12 | 414 | 415 | 408 | 408 | 100,000 | 4,080 |
| 1999-10-08 | 415 | 415 | 400 | 413 | 322,000 | 4,130 |
| 1999-10-07 | 409 | 420 | 409 | 420 | 61,000 | 4,200 |
| 1999-10-06 | 415 | 415 | 405 | 409 | 159,000 | 4,090 |
| 1999-10-05 | 420 | 425 | 411 | 415 | 60,000 | 4,150 |
| 1999-10-04 | 443 | 443 | 419 | 420 | 181,000 | 4,200 |
| 1999-10-01 | 433 | 435 | 430 | 433 | 270,000 | 4,330 |
| 1999-09-30 | 413 | 435 | 408 | 435 | 99,000 | 4,350 |
| 1999-09-29 | 412 | 413 | 401 | 409 | 138,000 | 4,090 |
| 1999-09-28 | 406 | 410 | 406 | 409 | 14,000 | 4,090 |
| 1999-09-27 | 409 | 409 | 403 | 408 | 33,000 | 4,080 |
| 1999-09-24 | 410 | 411 | 403 | 409 | 85,000 | 4,090 |
| 1999-09-22 | 430 | 430 | 410 | 410 | 101,000 | 4,100 |
| 1999-09-21 | 427 | 427 | 410 | 415 | 74,000 | 4,150 |
| 1999-09-20 | 438 | 438 | 411 | 417 | 134,000 | 4,170 |
| 1999-09-17 | 420 | 430 | 420 | 430 | 71,000 | 4,300 |
| 1999-09-16 | 426 | 430 | 416 | 430 | 80,000 | 4,300 |
| 1999-09-14 | 403 | 426 | 403 | 426 | 85,000 | 4,260 |
| 1999-09-13 | 412 | 412 | 400 | 402 | 131,000 | 4,020 |
| 1999-09-10 | 429 | 429 | 410 | 417 | 205,000 | 4,170 |
| 1999-09-09 | 419 | 426 | 415 | 426 | 17,000 | 4,260 |
| 1999-09-08 | 408 | 419 | 400 | 419 | 112,000 | 4,190 |
| 1999-09-07 | 410 | 410 | 406 | 409 | 107,000 | 4,090 |
| 1999-09-06 | 409 | 420 | 404 | 415 | 163,000 | 4,150 |
| 1999-09-03 | 412 | 412 | 409 | 409 | 123,000 | 4,090 |
| 1999-09-02 | 427 | 427 | 417 | 417 | 93,000 | 4,170 |
| 1999-09-01 | 417 | 417 | 410 | 417 | 134,000 | 4,170 |
| 1999-08-31 | 420 | 420 | 410 | 410 | 42,000 | 4,100 |
| 1999-08-30 | 410 | 412 | 410 | 412 | 91,000 | 4,120 |
| 1999-08-27 | 414 | 420 | 408 | 408 | 146,000 | 4,080 |
| 1999-08-26 | 420 | 424 | 410 | 414 | 169,000 | 4,140 |
| 1999-08-25 | 426 | 426 | 421 | 424 | 73,000 | 4,240 |
| 1999-08-24 | 455 | 455 | 436 | 438 | 95,000 | 4,380 |
| 1999-08-23 | 430 | 449 | 430 | 435 | 116,000 | 4,350 |
| 1999-08-20 | 433 | 434 | 421 | 425 | 85,000 | 4,250 |
| 1999-08-19 | 428 | 428 | 419 | 428 | 47,000 | 4,280 |
| 1999-08-18 | 450 | 450 | 430 | 435 | 74,000 | 4,350 |
| 1999-08-17 | 430 | 435 | 420 | 430 | 131,000 | 4,300 |
| 1999-08-16 | 421 | 430 | 421 | 430 | 32,000 | 4,300 |
| 1999-08-13 | 428 | 428 | 425 | 425 | 30,000 | 4,250 |
| 1999-08-12 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1999-08-11 | 435 | 445 | 429 | 440 | 88,000 | 4,400 |
| 1999-08-10 | 434 | 440 | 428 | 439 | 90,000 | 4,390 |
| 1999-08-09 | 438 | 438 | 430 | 437 | 51,000 | 4,370 |
| 1999-08-06 | 440 | 443 | 435 | 441 | 74,000 | 4,410 |
| 1999-08-05 | 445 | 452 | 445 | 445 | 75,000 | 4,450 |
| 1999-08-04 | 454 | 460 | 445 | 445 | 36,000 | 4,450 |
| 1999-08-03 | 465 | 465 | 457 | 460 | 85,000 | 4,600 |
| 1999-08-02 | 450 | 452 | 447 | 450 | 22,000 | 4,500 |
| 1999-07-30 | 453 | 453 | 448 | 451 | 49,000 | 4,510 |
| 1999-07-29 | 453 | 453 | 447 | 447 | 66,000 | 4,470 |
| 1999-07-28 | 451 | 453 | 450 | 453 | 50,000 | 4,530 |
| 1999-07-27 | 450 | 453 | 450 | 453 | 88,000 | 4,530 |
| 1999-07-26 | 445 | 450 | 445 | 450 | 48,000 | 4,500 |
| 1999-07-23 | 450 | 451 | 445 | 445 | 49,000 | 4,450 |
| 1999-07-22 | 463 | 463 | 452 | 460 | 108,000 | 4,600 |
| 1999-07-21 | 460 | 460 | 451 | 458 | 93,000 | 4,580 |
| 1999-07-19 | 455 | 457 | 454 | 456 | 27,000 | 4,560 |
| 1999-07-16 | 458 | 460 | 454 | 455 | 82,000 | 4,550 |
| 1999-07-15 | 454 | 455 | 444 | 447 | 105,000 | 4,470 |
| 1999-07-14 | 450 | 458 | 450 | 454 | 50,000 | 4,540 |
| 1999-07-13 | 455 | 460 | 446 | 450 | 72,000 | 4,500 |
| 1999-07-12 | 450 | 465 | 448 | 455 | 223,000 | 4,550 |
| 1999-07-09 | 425 | 430 | 424 | 430 | 44,000 | 4,300 |
| 1999-07-08 | 423 | 429 | 421 | 425 | 244,000 | 4,250 |
| 1999-07-07 | 430 | 432 | 428 | 428 | 90,000 | 4,280 |
| 1999-07-06 | 447 | 447 | 429 | 430 | 181,000 | 4,300 |
| 1999-07-05 | 430 | 445 | 430 | 445 | 67,000 | 4,450 |
| 1999-07-02 | 460 | 460 | 435 | 440 | 185,000 | 4,400 |
| 1999-07-01 | 448 | 450 | 446 | 447 | 26,000 | 4,470 |
| 1999-06-30 | 447 | 447 | 446 | 446 | 37,000 | 4,460 |
| 1999-06-29 | 455 | 455 | 446 | 446 | 52,000 | 4,460 |
| 1999-06-28 | 449 | 454 | 446 | 454 | 57,000 | 4,540 |
| 1999-06-25 | 454 | 454 | 450 | 454 | 39,000 | 4,540 |
| 1999-06-24 | 452 | 453 | 450 | 450 | 70,000 | 4,500 |
| 1999-06-23 | 451 | 455 | 449 | 449 | 64,000 | 4,490 |
| 1999-06-22 | 465 | 465 | 445 | 456 | 173,000 | 4,560 |
| 1999-06-21 | 460 | 460 | 453 | 455 | 30,000 | 4,550 |
| 1999-06-18 | 467 | 467 | 450 | 452 | 112,000 | 4,520 |
| 1999-06-17 | 446 | 452 | 445 | 452 | 72,000 | 4,520 |
| 1999-06-16 | 457 | 457 | 457 | 457 | 42,000 | 4,570 |
| 1999-06-15 | 455 | 460 | 445 | 457 | 43,000 | 4,570 |
| 1999-06-14 | 455 | 458 | 445 | 458 | 50,000 | 4,580 |
| 1999-06-11 | 456 | 460 | 451 | 460 | 312,000 | 4,600 |
| 1999-06-10 | 447 | 458 | 447 | 456 | 129,000 | 4,560 |
| 1999-06-09 | 441 | 449 | 441 | 447 | 84,000 | 4,470 |
| 1999-06-08 | 437 | 445 | 432 | 445 | 35,000 | 4,450 |
| 1999-06-07 | 428 | 438 | 428 | 437 | 198,000 | 4,370 |
| 1999-06-04 | 435 | 438 | 433 | 438 | 97,000 | 4,380 |
| 1999-06-03 | 432 | 435 | 430 | 435 | 13,000 | 4,350 |
| 1999-06-02 | 437 | 437 | 435 | 437 | 114,000 | 4,370 |
| 1999-06-01 | 425 | 435 | 420 | 434 | 53,000 | 4,340 |
| 1999-05-31 | 424 | 424 | 415 | 415 | 17,000 | 4,150 |
| 1999-05-28 | 427 | 427 | 414 | 414 | 65,000 | 4,140 |
| 1999-05-27 | 420 | 433 | 415 | 432 | 86,000 | 4,320 |
| 1999-05-26 | 419 | 420 | 417 | 418 | 65,000 | 4,180 |
| 1999-05-25 | 417 | 417 | 413 | 417 | 103,000 | 4,170 |
| 1999-05-24 | 430 | 431 | 415 | 415 | 218,000 | 4,150 |
| 1999-05-21 | 426 | 426 | 420 | 420 | 70,000 | 4,200 |
| 1999-05-20 | 435 | 435 | 421 | 429 | 64,000 | 4,290 |
| 1999-05-19 | 433 | 433 | 420 | 421 | 138,000 | 4,210 |
| 1999-05-18 | 435 | 435 | 430 | 434 | 105,000 | 4,340 |
| 1999-05-17 | 430 | 432 | 420 | 430 | 90,000 | 4,300 |
| 1999-05-14 | 425 | 430 | 420 | 430 | 150,000 | 4,300 |
| 1999-05-13 | 420 | 426 | 413 | 426 | 171,000 | 4,260 |
| 1999-05-12 | 418 | 420 | 413 | 420 | 127,000 | 4,200 |
| 1999-05-11 | 430 | 430 | 418 | 418 | 155,000 | 4,180 |
| 1999-05-10 | 435 | 438 | 422 | 426 | 213,000 | 4,260 |
| 1999-05-07 | 422 | 433 | 422 | 432 | 161,000 | 4,320 |
| 1999-05-06 | 430 | 430 | 421 | 421 | 68,000 | 4,210 |
| 1999-04-30 | 425 | 425 | 418 | 418 | 86,000 | 4,180 |
| 1999-04-28 | 422 | 430 | 415 | 425 | 128,000 | 4,250 |
| 1999-04-27 | 420 | 430 | 420 | 430 | 13,000 | 4,300 |
| 1999-04-26 | 420 | 420 | 413 | 420 | 186,000 | 4,200 |
| 1999-04-23 | 416 | 420 | 409 | 420 | 399,000 | 4,200 |
| 1999-04-22 | 428 | 428 | 413 | 415 | 257,000 | 4,150 |
| 1999-04-21 | 420 | 425 | 415 | 415 | 233,000 | 4,150 |
| 1999-04-20 | 435 | 435 | 429 | 429 | 42,000 | 4,290 |
| 1999-04-19 | 421 | 428 | 420 | 420 | 150,000 | 4,200 |
| 1999-04-16 | 429 | 431 | 421 | 421 | 221,000 | 4,210 |
| 1999-04-15 | 435 | 435 | 427 | 429 | 179,000 | 4,290 |
| 1999-04-14 | 431 | 448 | 425 | 442 | 79,000 | 4,420 |
| 1999-04-13 | 432 | 433 | 420 | 421 | 387,000 | 4,210 |
| 1999-04-12 | 432 | 435 | 430 | 432 | 224,000 | 4,320 |
| 1999-04-09 | 436 | 439 | 430 | 430 | 361,000 | 4,300 |
| 1999-04-08 | 437 | 450 | 437 | 441 | 43,000 | 4,410 |
| 1999-04-07 | 446 | 451 | 435 | 442 | 122,000 | 4,420 |
| 1999-04-06 | 453 | 453 | 443 | 447 | 47,000 | 4,470 |
| 1999-04-05 | 450 | 451 | 447 | 448 | 31,000 | 4,480 |
| 1999-04-02 | 447 | 455 | 442 | 455 | 79,000 | 4,550 |
| 1999-04-01 | 456 | 456 | 438 | 439 | 118,000 | 4,390 |
| 1999-03-31 | 450 | 459 | 442 | 456 | 138,000 | 4,560 |
| 1999-03-30 | 450 | 460 | 438 | 450 | 103,000 | 4,500 |
| 1999-03-29 | 453 | 456 | 445 | 450 | 120,000 | 4,500 |
| 1999-03-26 | 459 | 459 | 451 | 452 | 17,000 | 4,520 |
| 1999-03-25 | 460 | 462 | 450 | 461 | 159,000 | 4,610 |
| 1999-03-24 | 460 | 460 | 450 | 450 | 196,000 | 4,500 |
| 1999-03-23 | 460 | 475 | 455 | 455 | 227,000 | 4,550 |
| 1999-03-19 | 456 | 460 | 451 | 460 | 95,000 | 4,600 |
| 1999-03-18 | 460 | 460 | 442 | 448 | 114,000 | 4,480 |
| 1999-03-17 | 463 | 468 | 460 | 465 | 149,000 | 4,650 |
| 1999-03-16 | 469 | 469 | 457 | 468 | 177,000 | 4,680 |
| 1999-03-15 | 435 | 469 | 435 | 469 | 113,000 | 4,690 |
| 1999-03-12 | 440 | 440 | 426 | 435 | 303,000 | 4,350 |
| 1999-03-11 | 435 | 435 | 431 | 433 | 97,000 | 4,330 |
| 1999-03-10 | 435 | 445 | 435 | 440 | 45,000 | 4,400 |
| 1999-03-09 | 441 | 441 | 420 | 437 | 14,000 | 4,370 |
| 1999-03-08 | 444 | 448 | 440 | 440 | 39,000 | 4,400 |
| 1999-03-05 | 420 | 435 | 420 | 434 | 123,000 | 4,340 |
| 1999-03-04 | 424 | 424 | 420 | 420 | 16,000 | 4,200 |
| 1999-03-03 | 416 | 420 | 416 | 419 | 25,000 | 4,190 |
| 1999-03-02 | 424 | 424 | 415 | 415 | 43,000 | 4,150 |
| 1999-03-01 | 419 | 425 | 419 | 419 | 72,000 | 4,190 |
| 1999-02-26 | 438 | 438 | 415 | 418 | 71,000 | 4,180 |
| 1999-02-25 | 440 | 440 | 435 | 440 | 8,000 | 4,400 |
| 1999-02-24 | 435 | 439 | 434 | 435 | 28,000 | 4,350 |
| 1999-02-23 | 428 | 434 | 425 | 434 | 34,000 | 4,340 |
| 1999-02-22 | 423 | 439 | 414 | 439 | 99,000 | 4,390 |
| 1999-02-19 | 423 | 430 | 421 | 422 | 36,000 | 4,220 |
| 1999-02-18 | 430 | 430 | 420 | 421 | 75,000 | 4,210 |
| 1999-02-17 | 430 | 430 | 425 | 425 | 13,000 | 4,250 |
| 1999-02-16 | 420 | 427 | 419 | 423 | 175,000 | 4,230 |
| 1999-02-15 | 421 | 429 | 419 | 419 | 73,000 | 4,190 |
| 1999-02-12 | 420 | 422 | 419 | 420 | 104,000 | 4,200 |
| 1999-02-10 | 420 | 428 | 420 | 422 | 123,000 | 4,220 |
| 1999-02-09 | 428 | 428 | 420 | 420 | 86,000 | 4,200 |
| 1999-02-08 | 429 | 430 | 427 | 428 | 46,000 | 4,280 |
| 1999-02-05 | 430 | 430 | 425 | 430 | 117,000 | 4,300 |
| 1999-02-04 | 435 | 440 | 431 | 440 | 115,000 | 4,400 |
| 1999-02-03 | 450 | 450 | 438 | 439 | 129,000 | 4,390 |
| 1999-02-02 | 455 | 458 | 449 | 455 | 202,000 | 4,550 |
| 1999-02-01 | 454 | 454 | 441 | 450 | 53,000 | 4,500 |
| 1999-01-29 | 464 | 470 | 461 | 461 | 180,000 | 4,610 |
| 1999-01-28 | 460 | 463 | 455 | 459 | 77,000 | 4,590 |
| 1999-01-27 | 467 | 467 | 450 | 464 | 64,000 | 4,640 |
| 1999-01-26 | 458 | 462 | 450 | 462 | 89,000 | 4,620 |
| 1999-01-25 | 469 | 469 | 458 | 465 | 55,000 | 4,650 |
| 1999-01-22 | 468 | 474 | 465 | 474 | 72,000 | 4,740 |
| 1999-01-21 | 450 | 470 | 450 | 470 | 61,000 | 4,700 |
| 1999-01-20 | 449 | 450 | 449 | 450 | 97,000 | 4,500 |
| 1999-01-19 | 455 | 455 | 445 | 449 | 28,000 | 4,490 |
| 1999-01-18 | 450 | 450 | 445 | 450 | 114,000 | 4,500 |
| 1999-01-14 | 455 | 456 | 445 | 450 | 247,000 | 4,500 |
| 1999-01-13 | 466 | 469 | 450 | 461 | 251,000 | 4,610 |
| 1999-01-12 | 466 | 470 | 462 | 466 | 90,000 | 4,660 |
| 1999-01-11 | 471 | 475 | 458 | 471 | 92,000 | 4,710 |
| 1999-01-08 | 477 | 477 | 469 | 471 | 101,000 | 4,710 |
| 1999-01-07 | 477 | 483 | 475 | 482 | 124,000 | 4,820 |
| 1999-01-06 | 469 | 478 | 469 | 477 | 148,000 | 4,770 |
| 1999-01-05 | 477 | 482 | 470 | 479 | 145,000 | 4,790 |
| 1999-01-04 | 474 | 483 | 470 | 477 | 50,000 | 4,770 |
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
