8343 (株)秋田銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 402 | 418 | 402 | 413 | 13,000 | 4,130 |
| 2000-12-28 | 418 | 418 | 401 | 401 | 36,000 | 4,010 |
| 2000-12-27 | 416 | 417 | 416 | 417 | 21,000 | 4,170 |
| 2000-12-26 | 414 | 416 | 414 | 416 | 34,000 | 4,160 |
| 2000-12-25 | 408 | 414 | 408 | 414 | 19,000 | 4,140 |
| 2000-12-22 | 419 | 419 | 405 | 408 | 102,000 | 4,080 |
| 2000-12-21 | 395 | 404 | 393 | 404 | 55,000 | 4,040 |
| 2000-12-20 | 395 | 400 | 393 | 393 | 109,000 | 3,930 |
| 2000-12-19 | 390 | 390 | 373 | 375 | 227,000 | 3,750 |
| 2000-12-18 | 400 | 401 | 388 | 390 | 210,000 | 3,900 |
| 2000-12-15 | 411 | 412 | 400 | 400 | 235,000 | 4,000 |
| 2000-12-14 | 416 | 416 | 410 | 410 | 132,000 | 4,100 |
| 2000-12-13 | 429 | 429 | 420 | 420 | 39,000 | 4,200 |
| 2000-12-12 | 436 | 436 | 432 | 434 | 29,000 | 4,340 |
| 2000-12-11 | 435 | 436 | 433 | 433 | 41,000 | 4,330 |
| 2000-12-08 | 435 | 436 | 430 | 435 | 262,000 | 4,350 |
| 2000-12-07 | 414 | 435 | 414 | 435 | 51,000 | 4,350 |
| 2000-12-06 | 412 | 420 | 412 | 413 | 32,000 | 4,130 |
| 2000-12-05 | 420 | 421 | 409 | 409 | 39,000 | 4,090 |
| 2000-12-04 | 439 | 439 | 420 | 420 | 84,000 | 4,200 |
| 2000-12-01 | 428 | 437 | 428 | 429 | 90,000 | 4,290 |
| 2000-11-30 | 418 | 427 | 418 | 427 | 29,000 | 4,270 |
| 2000-11-29 | 414 | 418 | 413 | 418 | 18,000 | 4,180 |
| 2000-11-28 | 429 | 429 | 413 | 413 | 39,000 | 4,130 |
| 2000-11-27 | 428 | 430 | 426 | 429 | 27,000 | 4,290 |
| 2000-11-24 | 432 | 435 | 427 | 428 | 42,000 | 4,280 |
| 2000-11-22 | 430 | 435 | 430 | 431 | 74,000 | 4,310 |
| 2000-11-21 | 430 | 430 | 416 | 430 | 61,000 | 4,300 |
| 2000-11-20 | 429 | 430 | 410 | 417 | 40,000 | 4,170 |
| 2000-11-17 | 427 | 427 | 410 | 414 | 75,000 | 4,140 |
| 2000-11-16 | 409 | 417 | 409 | 417 | 24,000 | 4,170 |
| 2000-11-15 | 427 | 427 | 407 | 407 | 29,000 | 4,070 |
| 2000-11-14 | 415 | 428 | 414 | 427 | 17,000 | 4,270 |
| 2000-11-13 | 408 | 414 | 401 | 414 | 18,000 | 4,140 |
| 2000-11-10 | 420 | 420 | 406 | 408 | 114,000 | 4,080 |
| 2000-11-09 | 433 | 433 | 421 | 421 | 10,000 | 4,210 |
| 2000-11-08 | 440 | 440 | 435 | 435 | 17,000 | 4,350 |
| 2000-11-07 | 442 | 447 | 442 | 443 | 14,000 | 4,430 |
| 2000-11-06 | 439 | 447 | 439 | 447 | 46,000 | 4,470 |
| 2000-11-02 | 444 | 444 | 440 | 443 | 79,000 | 4,430 |
| 2000-11-01 | 444 | 447 | 439 | 447 | 37,000 | 4,470 |
| 2000-10-31 | 425 | 434 | 425 | 434 | 41,000 | 4,340 |
| 2000-10-30 | 437 | 437 | 424 | 425 | 9,000 | 4,250 |
| 2000-10-27 | 444 | 445 | 437 | 437 | 9,000 | 4,370 |
| 2000-10-26 | 420 | 447 | 420 | 447 | 46,000 | 4,470 |
| 2000-10-25 | 435 | 435 | 414 | 425 | 19,000 | 4,250 |
| 2000-10-24 | 450 | 450 | 440 | 443 | 71,000 | 4,430 |
| 2000-10-23 | 425 | 437 | 421 | 437 | 24,000 | 4,370 |
| 2000-10-20 | 440 | 440 | 424 | 424 | 50,000 | 4,240 |
| 2000-10-19 | 424 | 426 | 424 | 425 | 21,000 | 4,250 |
| 2000-10-18 | 440 | 440 | 424 | 424 | 59,000 | 4,240 |
| 2000-10-17 | 426 | 428 | 425 | 426 | 61,000 | 4,260 |
| 2000-10-16 | 430 | 430 | 426 | 426 | 67,000 | 4,260 |
| 2000-10-13 | 437 | 437 | 429 | 429 | 46,000 | 4,290 |
| 2000-10-12 | 451 | 455 | 441 | 442 | 22,000 | 4,420 |
| 2000-10-11 | 435 | 435 | 430 | 430 | 18,000 | 4,300 |
| 2000-10-10 | 451 | 452 | 433 | 435 | 28,000 | 4,350 |
| 2000-10-06 | 455 | 459 | 455 | 456 | 20,000 | 4,560 |
| 2000-10-05 | 455 | 456 | 455 | 455 | 14,000 | 4,550 |
| 2000-10-04 | 456 | 459 | 456 | 459 | 16,000 | 4,590 |
| 2000-10-03 | 460 | 460 | 458 | 460 | 74,000 | 4,600 |
| 2000-10-02 | 459 | 459 | 454 | 458 | 36,000 | 4,580 |
| 2000-09-29 | 450 | 460 | 450 | 460 | 87,000 | 4,600 |
| 2000-09-28 | 436 | 441 | 426 | 441 | 36,000 | 4,410 |
| 2000-09-27 | 449 | 449 | 432 | 436 | 19,000 | 4,360 |
| 2000-09-26 | 441 | 455 | 441 | 450 | 24,000 | 4,500 |
| 2000-09-25 | 440 | 460 | 440 | 448 | 64,000 | 4,480 |
| 2000-09-22 | 460 | 460 | 445 | 450 | 90,000 | 4,500 |
| 2000-09-21 | 440 | 458 | 440 | 455 | 97,000 | 4,550 |
| 2000-09-20 | 457 | 460 | 443 | 460 | 141,000 | 4,600 |
| 2000-09-19 | 445 | 455 | 440 | 455 | 222,000 | 4,550 |
| 2000-09-18 | 420 | 440 | 420 | 440 | 75,000 | 4,400 |
| 2000-09-14 | 410 | 420 | 410 | 420 | 38,000 | 4,200 |
| 2000-09-13 | 415 | 415 | 401 | 410 | 64,000 | 4,100 |
| 2000-09-12 | 410 | 415 | 409 | 415 | 65,000 | 4,150 |
| 2000-09-11 | 419 | 420 | 409 | 410 | 34,000 | 4,100 |
| 2000-09-08 | 419 | 419 | 414 | 419 | 59,000 | 4,190 |
| 2000-09-07 | 434 | 434 | 409 | 420 | 44,000 | 4,200 |
| 2000-09-06 | 442 | 442 | 425 | 434 | 21,000 | 4,340 |
| 2000-09-05 | 442 | 442 | 432 | 442 | 18,000 | 4,420 |
| 2000-09-04 | 445 | 445 | 440 | 443 | 71,000 | 4,430 |
| 2000-09-01 | 448 | 448 | 434 | 440 | 55,000 | 4,400 |
| 2000-08-31 | 438 | 447 | 428 | 443 | 38,000 | 4,430 |
| 2000-08-30 | 443 | 443 | 438 | 438 | 37,000 | 4,380 |
| 2000-08-29 | 448 | 448 | 442 | 443 | 32,000 | 4,430 |
| 2000-08-28 | 448 | 452 | 445 | 448 | 43,000 | 4,480 |
| 2000-08-25 | 450 | 455 | 450 | 455 | 88,000 | 4,550 |
| 2000-08-24 | 442 | 455 | 442 | 442 | 74,000 | 4,420 |
| 2000-08-23 | 444 | 445 | 439 | 441 | 51,000 | 4,410 |
| 2000-08-22 | 454 | 454 | 443 | 443 | 114,000 | 4,430 |
| 2000-08-21 | 450 | 451 | 435 | 440 | 43,000 | 4,400 |
| 2000-08-18 | 451 | 457 | 449 | 457 | 118,000 | 4,570 |
| 2000-08-17 | 438 | 440 | 438 | 440 | 45,000 | 4,400 |
| 2000-08-16 | 438 | 439 | 438 | 438 | 69,000 | 4,380 |
| 2000-08-15 | 429 | 438 | 429 | 438 | 21,000 | 4,380 |
| 2000-08-14 | 439 | 439 | 429 | 429 | 24,000 | 4,290 |
| 2000-08-11 | 430 | 434 | 421 | 432 | 43,000 | 4,320 |
| 2000-08-10 | 428 | 433 | 418 | 430 | 45,000 | 4,300 |
| 2000-08-09 | 439 | 439 | 418 | 418 | 46,000 | 4,180 |
| 2000-08-08 | 439 | 439 | 430 | 439 | 44,000 | 4,390 |
| 2000-08-07 | 435 | 439 | 435 | 439 | 55,000 | 4,390 |
| 2000-08-04 | 434 | 436 | 430 | 435 | 70,000 | 4,350 |
| 2000-08-03 | 434 | 435 | 430 | 434 | 47,000 | 4,340 |
| 2000-08-02 | 435 | 435 | 426 | 434 | 93,000 | 4,340 |
| 2000-08-01 | 425 | 430 | 425 | 430 | 111,000 | 4,300 |
| 2000-07-31 | 424 | 425 | 424 | 424 | 43,000 | 4,240 |
| 2000-07-28 | 424 | 425 | 422 | 424 | 52,000 | 4,240 |
| 2000-07-27 | 415 | 425 | 415 | 424 | 74,000 | 4,240 |
| 2000-07-26 | 425 | 425 | 415 | 415 | 34,000 | 4,150 |
| 2000-07-25 | 425 | 425 | 420 | 425 | 23,000 | 4,250 |
| 2000-07-24 | 436 | 436 | 415 | 427 | 87,000 | 4,270 |
| 2000-07-21 | 425 | 425 | 416 | 416 | 62,000 | 4,160 |
| 2000-07-19 | 415 | 420 | 415 | 420 | 61,000 | 4,200 |
| 2000-07-18 | 420 | 420 | 415 | 415 | 110,000 | 4,150 |
| 2000-07-17 | 419 | 420 | 419 | 419 | 60,000 | 4,190 |
| 2000-07-14 | 415 | 420 | 414 | 419 | 37,000 | 4,190 |
| 2000-07-13 | 420 | 420 | 413 | 414 | 48,000 | 4,140 |
| 2000-07-12 | 413 | 420 | 409 | 420 | 172,000 | 4,200 |
| 2000-07-11 | 415 | 415 | 411 | 413 | 53,000 | 4,130 |
| 2000-07-10 | 411 | 415 | 411 | 415 | 26,000 | 4,150 |
| 2000-07-07 | 410 | 411 | 408 | 411 | 47,000 | 4,110 |
| 2000-07-06 | 405 | 410 | 405 | 410 | 64,000 | 4,100 |
| 2000-07-05 | 410 | 410 | 400 | 405 | 54,000 | 4,050 |
| 2000-07-04 | 420 | 420 | 410 | 410 | 92,000 | 4,100 |
| 2000-07-03 | 415 | 415 | 414 | 415 | 48,000 | 4,150 |
| 2000-06-30 | 415 | 415 | 410 | 415 | 64,000 | 4,150 |
| 2000-06-29 | 410 | 411 | 406 | 411 | 46,000 | 4,110 |
| 2000-06-28 | 409 | 410 | 409 | 410 | 97,000 | 4,100 |
| 2000-06-27 | 405 | 409 | 405 | 409 | 55,000 | 4,090 |
| 2000-06-26 | 400 | 406 | 390 | 405 | 125,000 | 4,050 |
| 2000-06-23 | 390 | 394 | 380 | 380 | 22,000 | 3,800 |
| 2000-06-22 | 405 | 405 | 396 | 396 | 88,000 | 3,960 |
| 2000-06-21 | 392 | 400 | 389 | 390 | 52,000 | 3,900 |
| 2000-06-20 | 405 | 410 | 383 | 392 | 112,000 | 3,920 |
| 2000-06-19 | 413 | 413 | 399 | 400 | 153,000 | 4,000 |
| 2000-06-16 | 410 | 414 | 410 | 413 | 127,000 | 4,130 |
| 2000-06-15 | 406 | 410 | 405 | 406 | 67,000 | 4,060 |
| 2000-06-14 | 396 | 404 | 396 | 398 | 148,000 | 3,980 |
| 2000-06-13 | 396 | 400 | 396 | 396 | 69,000 | 3,960 |
| 2000-06-12 | 392 | 397 | 392 | 396 | 28,000 | 3,960 |
| 2000-06-09 | 389 | 393 | 389 | 392 | 176,000 | 3,920 |
| 2000-06-08 | 389 | 390 | 388 | 389 | 20,000 | 3,890 |
| 2000-06-07 | 380 | 389 | 380 | 389 | 61,000 | 3,890 |
| 2000-06-06 | 383 | 387 | 380 | 380 | 72,000 | 3,800 |
| 2000-06-05 | 377 | 388 | 377 | 383 | 37,000 | 3,830 |
| 2000-06-02 | 385 | 388 | 376 | 376 | 135,000 | 3,760 |
| 2000-06-01 | 375 | 385 | 370 | 385 | 86,000 | 3,850 |
| 2000-05-31 | 362 | 370 | 362 | 365 | 57,000 | 3,650 |
| 2000-05-30 | 365 | 370 | 356 | 356 | 46,000 | 3,560 |
| 2000-05-29 | 356 | 369 | 356 | 369 | 32,000 | 3,690 |
| 2000-05-26 | 363 | 370 | 355 | 355 | 50,000 | 3,550 |
| 2000-05-25 | 362 | 370 | 362 | 363 | 55,000 | 3,630 |
| 2000-05-24 | 367 | 370 | 362 | 362 | 65,000 | 3,620 |
| 2000-05-23 | 365 | 369 | 359 | 369 | 155,000 | 3,690 |
| 2000-05-22 | 362 | 362 | 350 | 350 | 85,000 | 3,500 |
| 2000-05-19 | 355 | 360 | 352 | 356 | 53,000 | 3,560 |
| 2000-05-18 | 371 | 371 | 355 | 355 | 116,000 | 3,550 |
| 2000-05-17 | 365 | 366 | 365 | 366 | 60,000 | 3,660 |
| 2000-05-16 | 365 | 367 | 365 | 365 | 71,000 | 3,650 |
| 2000-05-15 | 369 | 370 | 360 | 365 | 90,000 | 3,650 |
| 2000-05-12 | 355 | 379 | 355 | 379 | 124,000 | 3,790 |
| 2000-05-11 | 354 | 359 | 350 | 354 | 87,000 | 3,540 |
| 2000-05-10 | 365 | 365 | 352 | 358 | 105,000 | 3,580 |
| 2000-05-09 | 369 | 370 | 359 | 365 | 68,000 | 3,650 |
| 2000-05-08 | 371 | 374 | 360 | 374 | 57,000 | 3,740 |
| 2000-05-02 | 390 | 390 | 372 | 372 | 173,000 | 3,720 |
| 2000-05-01 | 346 | 377 | 344 | 377 | 130,000 | 3,770 |
| 2000-04-28 | 353 | 353 | 346 | 346 | 177,000 | 3,460 |
| 2000-04-27 | 360 | 360 | 353 | 354 | 94,000 | 3,540 |
| 2000-04-26 | 365 | 365 | 355 | 360 | 103,000 | 3,600 |
| 2000-04-25 | 365 | 375 | 365 | 365 | 104,000 | 3,650 |
| 2000-04-24 | 394 | 394 | 360 | 361 | 110,000 | 3,610 |
| 2000-04-21 | 370 | 370 | 360 | 365 | 55,000 | 3,650 |
| 2000-04-20 | 360 | 395 | 356 | 365 | 185,000 | 3,650 |
| 2000-04-19 | 369 | 370 | 357 | 360 | 141,000 | 3,600 |
| 2000-04-18 | 388 | 388 | 350 | 365 | 226,000 | 3,650 |
| 2000-04-17 | 365 | 378 | 360 | 378 | 81,000 | 3,780 |
| 2000-04-14 | 370 | 370 | 360 | 365 | 120,000 | 3,650 |
| 2000-04-13 | 381 | 381 | 370 | 378 | 144,000 | 3,780 |
| 2000-04-12 | 385 | 390 | 385 | 386 | 150,000 | 3,860 |
| 2000-04-11 | 395 | 396 | 385 | 387 | 136,000 | 3,870 |
| 2000-04-10 | 399 | 401 | 399 | 399 | 27,000 | 3,990 |
| 2000-04-07 | 399 | 400 | 398 | 398 | 61,000 | 3,980 |
| 2000-04-06 | 398 | 404 | 398 | 398 | 55,000 | 3,980 |
| 2000-04-05 | 401 | 405 | 398 | 398 | 39,000 | 3,980 |
| 2000-04-04 | 409 | 409 | 400 | 401 | 87,000 | 4,010 |
| 2000-04-03 | 398 | 405 | 398 | 405 | 71,000 | 4,050 |
| 2000-03-31 | 409 | 409 | 399 | 405 | 124,000 | 4,050 |
| 2000-03-30 | 400 | 403 | 400 | 402 | 58,000 | 4,020 |
| 2000-03-29 | 401 | 409 | 398 | 398 | 136,000 | 3,980 |
| 2000-03-28 | 410 | 410 | 403 | 403 | 31,000 | 4,030 |
| 2000-03-27 | 409 | 409 | 403 | 409 | 68,000 | 4,090 |
| 2000-03-24 | 411 | 411 | 400 | 403 | 143,000 | 4,030 |
| 2000-03-23 | 420 | 421 | 396 | 416 | 412,000 | 4,160 |
| 2000-03-22 | 437 | 437 | 420 | 425 | 170,000 | 4,250 |
| 2000-03-21 | 440 | 440 | 430 | 430 | 284,000 | 4,300 |
| 2000-03-17 | 434 | 440 | 424 | 426 | 244,000 | 4,260 |
| 2000-03-16 | 433 | 434 | 419 | 434 | 403,000 | 4,340 |
| 2000-03-15 | 422 | 432 | 422 | 432 | 80,000 | 4,320 |
| 2000-03-14 | 430 | 431 | 420 | 421 | 210,000 | 4,210 |
| 2000-03-13 | 430 | 430 | 427 | 430 | 107,000 | 4,300 |
| 2000-03-10 | 418 | 427 | 418 | 427 | 301,000 | 4,270 |
| 2000-03-09 | 429 | 429 | 427 | 428 | 55,000 | 4,280 |
| 2000-03-08 | 425 | 429 | 425 | 429 | 101,000 | 4,290 |
| 2000-03-07 | 431 | 431 | 427 | 430 | 84,000 | 4,300 |
| 2000-03-06 | 426 | 432 | 426 | 432 | 84,000 | 4,320 |
| 2000-03-03 | 432 | 432 | 425 | 425 | 96,000 | 4,250 |
| 2000-03-02 | 432 | 433 | 430 | 432 | 193,000 | 4,320 |
| 2000-03-01 | 429 | 430 | 424 | 430 | 72,000 | 4,300 |
| 2000-02-29 | 428 | 430 | 424 | 429 | 66,000 | 4,290 |
| 2000-02-28 | 427 | 429 | 420 | 428 | 30,000 | 4,280 |
| 2000-02-25 | 420 | 427 | 420 | 427 | 29,000 | 4,270 |
| 2000-02-24 | 420 | 426 | 420 | 420 | 48,000 | 4,200 |
| 2000-02-23 | 420 | 434 | 420 | 428 | 186,000 | 4,280 |
| 2000-02-22 | 430 | 430 | 425 | 425 | 168,000 | 4,250 |
| 2000-02-21 | 427 | 427 | 422 | 422 | 77,000 | 4,220 |
| 2000-02-18 | 428 | 430 | 423 | 428 | 155,000 | 4,280 |
| 2000-02-17 | 410 | 410 | 408 | 408 | 60,000 | 4,080 |
| 2000-02-16 | 400 | 410 | 400 | 408 | 65,000 | 4,080 |
| 2000-02-15 | 401 | 403 | 400 | 400 | 149,000 | 4,000 |
| 2000-02-14 | 410 | 410 | 400 | 401 | 147,000 | 4,010 |
| 2000-02-10 | 405 | 407 | 405 | 407 | 21,000 | 4,070 |
| 2000-02-09 | 403 | 409 | 402 | 405 | 81,000 | 4,050 |
| 2000-02-08 | 405 | 405 | 403 | 403 | 267,000 | 4,030 |
| 2000-02-07 | 430 | 430 | 402 | 403 | 67,000 | 4,030 |
| 2000-02-04 | 430 | 434 | 430 | 431 | 41,000 | 4,310 |
| 2000-02-03 | 430 | 431 | 425 | 430 | 76,000 | 4,300 |
| 2000-02-02 | 434 | 435 | 430 | 434 | 310,000 | 4,340 |
| 2000-02-01 | 434 | 434 | 428 | 430 | 61,000 | 4,300 |
| 2000-01-31 | 426 | 429 | 426 | 426 | 45,000 | 4,260 |
| 2000-01-28 | 429 | 429 | 425 | 425 | 41,000 | 4,250 |
| 2000-01-27 | 428 | 430 | 425 | 425 | 36,000 | 4,250 |
| 2000-01-26 | 430 | 430 | 426 | 430 | 54,000 | 4,300 |
| 2000-01-25 | 425 | 430 | 425 | 430 | 87,000 | 4,300 |
| 2000-01-24 | 429 | 429 | 425 | 425 | 142,000 | 4,250 |
| 2000-01-21 | 420 | 425 | 416 | 423 | 54,000 | 4,230 |
| 2000-01-20 | 430 | 430 | 424 | 425 | 64,000 | 4,250 |
| 2000-01-19 | 415 | 417 | 413 | 416 | 197,000 | 4,160 |
| 2000-01-18 | 420 | 420 | 415 | 415 | 106,000 | 4,150 |
| 2000-01-17 | 414 | 414 | 405 | 410 | 144,000 | 4,100 |
| 2000-01-14 | 419 | 419 | 410 | 415 | 68,000 | 4,150 |
| 2000-01-13 | 419 | 420 | 414 | 414 | 65,000 | 4,140 |
| 2000-01-12 | 422 | 422 | 419 | 419 | 65,000 | 4,190 |
| 2000-01-11 | 419 | 427 | 419 | 427 | 62,000 | 4,270 |
| 2000-01-07 | 415 | 419 | 413 | 419 | 44,000 | 4,190 |
| 2000-01-06 | 412 | 416 | 412 | 416 | 48,000 | 4,160 |
| 2000-01-05 | 415 | 418 | 410 | 415 | 105,000 | 4,150 |
| 2000-01-04 | 416 | 416 | 405 | 405 | 45,000 | 4,050 |
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
