8343 (株)秋田銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 436 | 440 | 434 | 439 | 55,000 | 4,390 |
| 2001-12-27 | 423 | 431 | 423 | 430 | 60,000 | 4,300 |
| 2001-12-26 | 430 | 430 | 419 | 423 | 73,000 | 4,230 |
| 2001-12-25 | 438 | 438 | 430 | 430 | 75,000 | 4,300 |
| 2001-12-21 | 435 | 435 | 433 | 433 | 59,000 | 4,330 |
| 2001-12-20 | 427 | 440 | 427 | 440 | 131,000 | 4,400 |
| 2001-12-19 | 423 | 430 | 419 | 424 | 85,000 | 4,240 |
| 2001-12-18 | 416 | 423 | 411 | 423 | 102,000 | 4,230 |
| 2001-12-17 | 411 | 415 | 405 | 411 | 60,000 | 4,110 |
| 2001-12-14 | 401 | 417 | 401 | 412 | 239,000 | 4,120 |
| 2001-12-13 | 415 | 417 | 414 | 417 | 83,000 | 4,170 |
| 2001-12-12 | 413 | 415 | 411 | 415 | 74,000 | 4,150 |
| 2001-12-11 | 410 | 410 | 408 | 409 | 19,000 | 4,090 |
| 2001-12-10 | 411 | 412 | 410 | 412 | 134,000 | 4,120 |
| 2001-12-07 | 410 | 412 | 409 | 411 | 33,000 | 4,110 |
| 2001-12-06 | 415 | 415 | 408 | 411 | 38,000 | 4,110 |
| 2001-12-05 | 416 | 416 | 407 | 415 | 74,000 | 4,150 |
| 2001-12-04 | 415 | 416 | 410 | 416 | 111,000 | 4,160 |
| 2001-12-03 | 415 | 415 | 411 | 414 | 61,000 | 4,140 |
| 2001-11-30 | 418 | 418 | 414 | 414 | 46,000 | 4,140 |
| 2001-11-29 | 411 | 419 | 409 | 418 | 56,000 | 4,180 |
| 2001-11-28 | 412 | 412 | 408 | 411 | 27,000 | 4,110 |
| 2001-11-27 | 419 | 420 | 415 | 415 | 40,000 | 4,150 |
| 2001-11-26 | 411 | 420 | 410 | 420 | 57,000 | 4,200 |
| 2001-11-22 | 420 | 420 | 407 | 411 | 94,000 | 4,110 |
| 2001-11-21 | 409 | 414 | 409 | 410 | 57,000 | 4,100 |
| 2001-11-20 | 422 | 422 | 409 | 410 | 53,000 | 4,100 |
| 2001-11-19 | 418 | 418 | 412 | 412 | 11,000 | 4,120 |
| 2001-11-16 | 423 | 425 | 418 | 423 | 91,000 | 4,230 |
| 2001-11-15 | 407 | 423 | 407 | 423 | 40,000 | 4,230 |
| 2001-11-14 | 412 | 413 | 407 | 407 | 44,000 | 4,070 |
| 2001-11-13 | 407 | 411 | 407 | 411 | 17,000 | 4,110 |
| 2001-11-12 | 408 | 409 | 407 | 407 | 79,000 | 4,070 |
| 2001-11-09 | 417 | 417 | 409 | 409 | 70,000 | 4,090 |
| 2001-11-08 | 410 | 418 | 410 | 418 | 41,000 | 4,180 |
| 2001-11-07 | 423 | 423 | 410 | 410 | 39,000 | 4,100 |
| 2001-11-06 | 420 | 424 | 415 | 423 | 59,000 | 4,230 |
| 2001-11-05 | 419 | 420 | 415 | 420 | 53,000 | 4,200 |
| 2001-11-02 | 438 | 438 | 419 | 419 | 113,000 | 4,190 |
| 2001-11-01 | 442 | 442 | 426 | 439 | 103,000 | 4,390 |
| 2001-10-31 | 442 | 442 | 440 | 442 | 67,000 | 4,420 |
| 2001-10-30 | 440 | 442 | 440 | 442 | 55,000 | 4,420 |
| 2001-10-29 | 443 | 443 | 439 | 442 | 62,000 | 4,420 |
| 2001-10-26 | 450 | 450 | 442 | 442 | 96,000 | 4,420 |
| 2001-10-25 | 438 | 454 | 438 | 450 | 132,000 | 4,500 |
| 2001-10-24 | 435 | 438 | 433 | 438 | 73,000 | 4,380 |
| 2001-10-23 | 431 | 435 | 431 | 435 | 122,000 | 4,350 |
| 2001-10-22 | 431 | 431 | 429 | 429 | 62,000 | 4,290 |
| 2001-10-19 | 430 | 431 | 429 | 431 | 50,000 | 4,310 |
| 2001-10-18 | 431 | 431 | 426 | 431 | 78,000 | 4,310 |
| 2001-10-17 | 430 | 432 | 429 | 432 | 47,000 | 4,320 |
| 2001-10-16 | 430 | 431 | 430 | 431 | 56,000 | 4,310 |
| 2001-10-15 | 424 | 430 | 424 | 430 | 45,000 | 4,300 |
| 2001-10-12 | 425 | 430 | 425 | 429 | 86,000 | 4,290 |
| 2001-10-11 | 422 | 430 | 421 | 430 | 44,000 | 4,300 |
| 2001-10-10 | 428 | 428 | 422 | 422 | 58,000 | 4,220 |
| 2001-10-09 | 430 | 430 | 415 | 422 | 46,000 | 4,220 |
| 2001-10-05 | 432 | 432 | 428 | 429 | 44,000 | 4,290 |
| 2001-10-04 | 430 | 432 | 429 | 432 | 102,000 | 4,320 |
| 2001-10-03 | 430 | 431 | 427 | 427 | 87,000 | 4,270 |
| 2001-10-02 | 430 | 430 | 425 | 430 | 213,000 | 4,300 |
| 2001-10-01 | 410 | 432 | 407 | 430 | 132,000 | 4,300 |
| 2001-09-28 | 402 | 410 | 402 | 409 | 65,000 | 4,090 |
| 2001-09-27 | 401 | 405 | 396 | 400 | 33,000 | 4,000 |
| 2001-09-26 | 409 | 410 | 407 | 410 | 53,000 | 4,100 |
| 2001-09-25 | 408 | 410 | 402 | 410 | 127,000 | 4,100 |
| 2001-09-21 | 395 | 404 | 388 | 390 | 52,000 | 3,900 |
| 2001-09-20 | 403 | 403 | 385 | 400 | 89,000 | 4,000 |
| 2001-09-19 | 396 | 408 | 396 | 400 | 65,000 | 4,000 |
| 2001-09-18 | 405 | 405 | 396 | 396 | 72,000 | 3,960 |
| 2001-09-17 | 393 | 393 | 382 | 384 | 45,000 | 3,840 |
| 2001-09-14 | 383 | 397 | 383 | 394 | 135,000 | 3,940 |
| 2001-09-13 | 398 | 398 | 380 | 384 | 45,000 | 3,840 |
| 2001-09-12 | 404 | 404 | 375 | 393 | 28,000 | 3,930 |
| 2001-09-11 | 400 | 407 | 400 | 407 | 63,000 | 4,070 |
| 2001-09-10 | 401 | 402 | 400 | 401 | 26,000 | 4,010 |
| 2001-09-07 | 406 | 406 | 402 | 405 | 27,000 | 4,050 |
| 2001-09-06 | 404 | 408 | 402 | 408 | 43,000 | 4,080 |
| 2001-09-05 | 404 | 409 | 401 | 409 | 42,000 | 4,090 |
| 2001-09-04 | 407 | 409 | 403 | 409 | 80,000 | 4,090 |
| 2001-09-03 | 408 | 408 | 403 | 403 | 34,000 | 4,030 |
| 2001-08-31 | 409 | 413 | 404 | 409 | 106,000 | 4,090 |
| 2001-08-30 | 405 | 409 | 400 | 409 | 62,000 | 4,090 |
| 2001-08-29 | 406 | 408 | 406 | 406 | 29,000 | 4,060 |
| 2001-08-28 | 406 | 407 | 405 | 405 | 34,000 | 4,050 |
| 2001-08-27 | 406 | 409 | 405 | 405 | 22,000 | 4,050 |
| 2001-08-24 | 408 | 408 | 403 | 403 | 31,000 | 4,030 |
| 2001-08-23 | 410 | 412 | 407 | 407 | 34,000 | 4,070 |
| 2001-08-22 | 418 | 418 | 410 | 410 | 70,000 | 4,100 |
| 2001-08-21 | 410 | 410 | 407 | 410 | 49,000 | 4,100 |
| 2001-08-20 | 406 | 414 | 406 | 406 | 70,000 | 4,060 |
| 2001-08-17 | 409 | 409 | 406 | 406 | 53,000 | 4,060 |
| 2001-08-16 | 407 | 410 | 406 | 406 | 39,000 | 4,060 |
| 2001-08-15 | 405 | 409 | 403 | 406 | 76,000 | 4,060 |
| 2001-08-14 | 407 | 410 | 405 | 405 | 43,000 | 4,050 |
| 2001-08-13 | 408 | 408 | 404 | 408 | 94,000 | 4,080 |
| 2001-08-10 | 408 | 410 | 407 | 407 | 51,000 | 4,070 |
| 2001-08-09 | 411 | 411 | 408 | 408 | 41,000 | 4,080 |
| 2001-08-08 | 418 | 418 | 412 | 412 | 12,000 | 4,120 |
| 2001-08-07 | 421 | 422 | 415 | 419 | 28,000 | 4,190 |
| 2001-08-06 | 425 | 425 | 421 | 421 | 12,000 | 4,210 |
| 2001-08-03 | 432 | 432 | 429 | 430 | 45,000 | 4,300 |
| 2001-08-02 | 430 | 434 | 429 | 431 | 172,000 | 4,310 |
| 2001-08-01 | 421 | 430 | 421 | 430 | 95,000 | 4,300 |
| 2001-07-31 | 412 | 420 | 412 | 420 | 74,000 | 4,200 |
| 2001-07-30 | 423 | 423 | 409 | 411 | 43,000 | 4,110 |
| 2001-07-27 | 412 | 424 | 408 | 424 | 55,000 | 4,240 |
| 2001-07-26 | 410 | 414 | 407 | 412 | 60,000 | 4,120 |
| 2001-07-25 | 409 | 410 | 408 | 410 | 31,000 | 4,100 |
| 2001-07-24 | 410 | 413 | 409 | 412 | 104,000 | 4,120 |
| 2001-07-23 | 413 | 413 | 409 | 411 | 48,000 | 4,110 |
| 2001-07-19 | 412 | 413 | 407 | 412 | 74,000 | 4,120 |
| 2001-07-18 | 414 | 414 | 410 | 413 | 88,000 | 4,130 |
| 2001-07-17 | 412 | 414 | 412 | 413 | 26,000 | 4,130 |
| 2001-07-16 | 409 | 412 | 409 | 412 | 71,000 | 4,120 |
| 2001-07-13 | 410 | 410 | 409 | 409 | 33,000 | 4,090 |
| 2001-07-12 | 410 | 410 | 408 | 410 | 51,000 | 4,100 |
| 2001-07-11 | 414 | 414 | 408 | 410 | 34,000 | 4,100 |
| 2001-07-10 | 415 | 415 | 411 | 415 | 68,000 | 4,150 |
| 2001-07-09 | 415 | 417 | 413 | 417 | 63,000 | 4,170 |
| 2001-07-06 | 420 | 423 | 417 | 423 | 24,000 | 4,230 |
| 2001-07-05 | 428 | 429 | 423 | 423 | 17,000 | 4,230 |
| 2001-07-04 | 428 | 428 | 428 | 428 | 4,000 | 4,280 |
| 2001-07-03 | 435 | 435 | 429 | 434 | 79,000 | 4,340 |
| 2001-07-02 | 435 | 435 | 420 | 433 | 63,000 | 4,330 |
| 2001-06-29 | 431 | 434 | 426 | 430 | 50,000 | 4,300 |
| 2001-06-28 | 431 | 435 | 427 | 430 | 55,000 | 4,300 |
| 2001-06-27 | 430 | 431 | 427 | 431 | 39,000 | 4,310 |
| 2001-06-26 | 419 | 435 | 419 | 433 | 100,000 | 4,330 |
| 2001-06-25 | 416 | 420 | 416 | 420 | 38,000 | 4,200 |
| 2001-06-22 | 414 | 422 | 411 | 422 | 181,000 | 4,220 |
| 2001-06-21 | 410 | 412 | 405 | 410 | 94,000 | 4,100 |
| 2001-06-20 | 405 | 406 | 403 | 406 | 30,000 | 4,060 |
| 2001-06-19 | 408 | 408 | 400 | 400 | 55,000 | 4,000 |
| 2001-06-18 | 403 | 403 | 401 | 401 | 81,000 | 4,010 |
| 2001-06-15 | 407 | 407 | 401 | 403 | 35,000 | 4,030 |
| 2001-06-14 | 405 | 408 | 405 | 407 | 26,000 | 4,070 |
| 2001-06-13 | 402 | 409 | 402 | 405 | 17,000 | 4,050 |
| 2001-06-12 | 410 | 412 | 400 | 400 | 64,000 | 4,000 |
| 2001-06-11 | 415 | 415 | 411 | 415 | 120,000 | 4,150 |
| 2001-06-08 | 410 | 415 | 410 | 415 | 274,000 | 4,150 |
| 2001-06-07 | 408 | 410 | 407 | 410 | 35,000 | 4,100 |
| 2001-06-06 | 406 | 408 | 406 | 408 | 13,000 | 4,080 |
| 2001-06-05 | 408 | 410 | 403 | 406 | 75,000 | 4,060 |
| 2001-06-04 | 416 | 416 | 410 | 416 | 69,000 | 4,160 |
| 2001-06-01 | 412 | 413 | 409 | 413 | 47,000 | 4,130 |
| 2001-05-31 | 409 | 412 | 408 | 408 | 43,000 | 4,080 |
| 2001-05-30 | 409 | 414 | 408 | 408 | 42,000 | 4,080 |
| 2001-05-29 | 410 | 410 | 408 | 408 | 16,000 | 4,080 |
| 2001-05-28 | 414 | 414 | 408 | 408 | 20,000 | 4,080 |
| 2001-05-25 | 410 | 412 | 409 | 409 | 52,000 | 4,090 |
| 2001-05-24 | 411 | 411 | 408 | 408 | 40,000 | 4,080 |
| 2001-05-23 | 411 | 420 | 411 | 411 | 34,000 | 4,110 |
| 2001-05-22 | 420 | 420 | 411 | 411 | 97,000 | 4,110 |
| 2001-05-21 | 420 | 420 | 411 | 415 | 40,000 | 4,150 |
| 2001-05-18 | 419 | 420 | 415 | 419 | 73,000 | 4,190 |
| 2001-05-17 | 412 | 415 | 409 | 415 | 74,000 | 4,150 |
| 2001-05-16 | 417 | 421 | 410 | 410 | 68,000 | 4,100 |
| 2001-05-15 | 416 | 417 | 415 | 416 | 25,000 | 4,160 |
| 2001-05-14 | 422 | 422 | 417 | 417 | 8,000 | 4,170 |
| 2001-05-11 | 422 | 422 | 420 | 421 | 10,000 | 4,210 |
| 2001-05-10 | 424 | 424 | 424 | 424 | 13,000 | 4,240 |
| 2001-05-09 | 421 | 429 | 420 | 429 | 12,000 | 4,290 |
| 2001-05-08 | 430 | 430 | 422 | 422 | 15,000 | 4,220 |
| 2001-05-07 | 432 | 432 | 430 | 430 | 30,000 | 4,300 |
| 2001-05-02 | 434 | 435 | 432 | 434 | 72,000 | 4,340 |
| 2001-05-01 | 429 | 435 | 429 | 435 | 35,000 | 4,350 |
| 2001-04-27 | 432 | 433 | 425 | 429 | 83,000 | 4,290 |
| 2001-04-26 | 432 | 432 | 429 | 429 | 33,000 | 4,290 |
| 2001-04-25 | 433 | 433 | 428 | 429 | 22,000 | 4,290 |
| 2001-04-24 | 433 | 434 | 428 | 434 | 75,000 | 4,340 |
| 2001-04-23 | 432 | 434 | 428 | 430 | 16,000 | 4,300 |
| 2001-04-20 | 430 | 434 | 426 | 434 | 49,000 | 4,340 |
| 2001-04-19 | 432 | 432 | 424 | 430 | 35,000 | 4,300 |
| 2001-04-18 | 418 | 427 | 418 | 427 | 94,000 | 4,270 |
| 2001-04-17 | 416 | 418 | 415 | 418 | 39,000 | 4,180 |
| 2001-04-16 | 411 | 415 | 411 | 415 | 6,000 | 4,150 |
| 2001-04-13 | 418 | 418 | 407 | 407 | 29,000 | 4,070 |
| 2001-04-12 | 413 | 423 | 406 | 418 | 111,000 | 4,180 |
| 2001-04-11 | 416 | 424 | 413 | 415 | 56,000 | 4,150 |
| 2001-04-10 | 420 | 424 | 413 | 413 | 46,000 | 4,130 |
| 2001-04-09 | 424 | 427 | 424 | 426 | 12,000 | 4,260 |
| 2001-04-06 | 440 | 440 | 426 | 426 | 22,000 | 4,260 |
| 2001-04-05 | 442 | 446 | 438 | 438 | 19,000 | 4,380 |
| 2001-04-04 | 442 | 447 | 441 | 442 | 55,000 | 4,420 |
| 2001-04-03 | 443 | 447 | 440 | 445 | 90,000 | 4,450 |
| 2001-04-02 | 425 | 425 | 411 | 424 | 49,000 | 4,240 |
| 2001-03-30 | 450 | 450 | 430 | 440 | 36,000 | 4,400 |
| 2001-03-29 | 447 | 447 | 433 | 433 | 21,000 | 4,330 |
| 2001-03-28 | 450 | 450 | 446 | 446 | 45,000 | 4,460 |
| 2001-03-27 | 438 | 450 | 438 | 449 | 41,000 | 4,490 |
| 2001-03-26 | 440 | 450 | 437 | 450 | 119,000 | 4,500 |
| 2001-03-23 | 423 | 437 | 423 | 437 | 23,000 | 4,370 |
| 2001-03-22 | 445 | 450 | 416 | 423 | 93,000 | 4,230 |
| 2001-03-21 | 434 | 440 | 430 | 440 | 122,000 | 4,400 |
| 2001-03-19 | 430 | 435 | 425 | 426 | 29,000 | 4,260 |
| 2001-03-16 | 435 | 435 | 430 | 430 | 57,000 | 4,300 |
| 2001-03-15 | 405 | 430 | 405 | 430 | 49,000 | 4,300 |
| 2001-03-14 | 413 | 413 | 405 | 405 | 69,000 | 4,050 |
| 2001-03-13 | 415 | 416 | 412 | 413 | 62,000 | 4,130 |
| 2001-03-12 | 433 | 434 | 415 | 415 | 49,000 | 4,150 |
| 2001-03-09 | 425 | 432 | 425 | 428 | 178,000 | 4,280 |
| 2001-03-08 | 437 | 437 | 430 | 435 | 31,000 | 4,350 |
| 2001-03-07 | 432 | 437 | 429 | 437 | 18,000 | 4,370 |
| 2001-03-06 | 423 | 437 | 423 | 437 | 23,000 | 4,370 |
| 2001-03-05 | 430 | 430 | 423 | 423 | 21,000 | 4,230 |
| 2001-03-02 | 440 | 440 | 431 | 431 | 118,000 | 4,310 |
| 2001-03-01 | 434 | 439 | 434 | 439 | 32,000 | 4,390 |
| 2001-02-28 | 437 | 438 | 433 | 438 | 27,000 | 4,380 |
| 2001-02-27 | 439 | 440 | 435 | 436 | 8,000 | 4,360 |
| 2001-02-26 | 434 | 440 | 434 | 440 | 56,000 | 4,400 |
| 2001-02-23 | 425 | 435 | 425 | 435 | 36,000 | 4,350 |
| 2001-02-22 | 432 | 434 | 424 | 430 | 84,000 | 4,300 |
| 2001-02-21 | 421 | 432 | 416 | 432 | 42,000 | 4,320 |
| 2001-02-20 | 430 | 430 | 417 | 429 | 93,000 | 4,290 |
| 2001-02-19 | 419 | 425 | 417 | 425 | 40,000 | 4,250 |
| 2001-02-16 | 414 | 421 | 414 | 416 | 30,000 | 4,160 |
| 2001-02-15 | 414 | 418 | 413 | 413 | 38,000 | 4,130 |
| 2001-02-14 | 422 | 424 | 422 | 424 | 26,000 | 4,240 |
| 2001-02-13 | 429 | 429 | 403 | 413 | 66,000 | 4,130 |
| 2001-02-09 | 429 | 430 | 428 | 430 | 18,000 | 4,300 |
| 2001-02-08 | 424 | 429 | 424 | 429 | 32,000 | 4,290 |
| 2001-02-07 | 433 | 433 | 424 | 424 | 33,000 | 4,240 |
| 2001-02-06 | 432 | 433 | 430 | 433 | 23,000 | 4,330 |
| 2001-02-05 | 437 | 437 | 430 | 433 | 64,000 | 4,330 |
| 2001-02-02 | 436 | 439 | 435 | 439 | 74,000 | 4,390 |
| 2001-02-01 | 430 | 431 | 427 | 431 | 49,000 | 4,310 |
| 2001-01-31 | 430 | 430 | 426 | 430 | 34,000 | 4,300 |
| 2001-01-30 | 434 | 434 | 427 | 430 | 47,000 | 4,300 |
| 2001-01-29 | 435 | 435 | 425 | 434 | 47,000 | 4,340 |
| 2001-01-26 | 430 | 431 | 428 | 430 | 49,000 | 4,300 |
| 2001-01-25 | 440 | 440 | 430 | 430 | 24,000 | 4,300 |
| 2001-01-24 | 440 | 440 | 435 | 440 | 33,000 | 4,400 |
| 2001-01-23 | 440 | 440 | 436 | 440 | 109,000 | 4,400 |
| 2001-01-22 | 440 | 440 | 436 | 436 | 64,000 | 4,360 |
| 2001-01-19 | 435 | 439 | 431 | 431 | 69,000 | 4,310 |
| 2001-01-18 | 434 | 435 | 430 | 435 | 115,000 | 4,350 |
| 2001-01-17 | 427 | 431 | 427 | 427 | 87,000 | 4,270 |
| 2001-01-16 | 418 | 427 | 418 | 427 | 37,000 | 4,270 |
| 2001-01-15 | 427 | 428 | 418 | 418 | 40,000 | 4,180 |
| 2001-01-12 | 420 | 427 | 420 | 427 | 34,000 | 4,270 |
| 2001-01-11 | 425 | 425 | 419 | 425 | 50,000 | 4,250 |
| 2001-01-10 | 414 | 425 | 409 | 425 | 57,000 | 4,250 |
| 2001-01-09 | 412 | 414 | 412 | 414 | 13,000 | 4,140 |
| 2001-01-05 | 425 | 425 | 417 | 417 | 116,000 | 4,170 |
| 2001-01-04 | 420 | 420 | 417 | 419 | 78,000 | 4,190 |
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
