8343 (株)秋田銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 409 | 410 | 407 | 410 | 30,000 | 4,100 |
| 2002-12-27 | 399 | 412 | 399 | 412 | 55,000 | 4,120 |
| 2002-12-26 | 401 | 405 | 395 | 402 | 48,000 | 4,020 |
| 2002-12-25 | 405 | 406 | 400 | 405 | 219,000 | 4,050 |
| 2002-12-24 | 389 | 400 | 389 | 400 | 105,000 | 4,000 |
| 2002-12-20 | 392 | 400 | 391 | 399 | 135,000 | 3,990 |
| 2002-12-19 | 390 | 401 | 390 | 401 | 238,000 | 4,010 |
| 2002-12-18 | 404 | 404 | 395 | 395 | 186,000 | 3,950 |
| 2002-12-17 | 400 | 403 | 399 | 403 | 85,000 | 4,030 |
| 2002-12-16 | 401 | 403 | 400 | 400 | 76,000 | 4,000 |
| 2002-12-13 | 405 | 407 | 401 | 402 | 293,000 | 4,020 |
| 2002-12-12 | 410 | 410 | 406 | 406 | 68,000 | 4,060 |
| 2002-12-11 | 409 | 410 | 409 | 410 | 157,000 | 4,100 |
| 2002-12-10 | 408 | 410 | 406 | 409 | 88,000 | 4,090 |
| 2002-12-09 | 412 | 412 | 406 | 406 | 110,000 | 4,060 |
| 2002-12-06 | 411 | 413 | 410 | 413 | 66,000 | 4,130 |
| 2002-12-05 | 408 | 413 | 408 | 412 | 60,000 | 4,120 |
| 2002-12-04 | 411 | 414 | 409 | 410 | 57,000 | 4,100 |
| 2002-12-03 | 420 | 420 | 410 | 415 | 110,000 | 4,150 |
| 2002-12-02 | 413 | 420 | 405 | 420 | 197,000 | 4,200 |
| 2002-11-29 | 410 | 415 | 410 | 412 | 159,000 | 4,120 |
| 2002-11-28 | 414 | 414 | 410 | 410 | 91,000 | 4,100 |
| 2002-11-27 | 410 | 414 | 407 | 414 | 92,000 | 4,140 |
| 2002-11-26 | 415 | 415 | 408 | 409 | 42,000 | 4,090 |
| 2002-11-25 | 414 | 415 | 413 | 415 | 112,000 | 4,150 |
| 2002-11-22 | 415 | 415 | 413 | 415 | 86,000 | 4,150 |
| 2002-11-21 | 410 | 414 | 406 | 414 | 118,000 | 4,140 |
| 2002-11-20 | 400 | 410 | 400 | 410 | 73,000 | 4,100 |
| 2002-11-19 | 410 | 410 | 400 | 401 | 65,000 | 4,010 |
| 2002-11-18 | 410 | 410 | 406 | 409 | 63,000 | 4,090 |
| 2002-11-15 | 407 | 410 | 404 | 410 | 90,000 | 4,100 |
| 2002-11-14 | 410 | 410 | 406 | 408 | 38,000 | 4,080 |
| 2002-11-13 | 408 | 409 | 406 | 409 | 67,000 | 4,090 |
| 2002-11-12 | 406 | 409 | 404 | 408 | 85,000 | 4,080 |
| 2002-11-11 | 411 | 412 | 403 | 404 | 64,000 | 4,040 |
| 2002-11-08 | 416 | 416 | 413 | 415 | 36,000 | 4,150 |
| 2002-11-07 | 416 | 416 | 410 | 416 | 55,000 | 4,160 |
| 2002-11-06 | 414 | 416 | 410 | 415 | 83,000 | 4,150 |
| 2002-11-05 | 415 | 415 | 410 | 415 | 109,000 | 4,150 |
| 2002-11-01 | 415 | 415 | 412 | 415 | 33,000 | 4,150 |
| 2002-10-31 | 415 | 415 | 413 | 415 | 43,000 | 4,150 |
| 2002-10-30 | 413 | 420 | 413 | 415 | 94,000 | 4,150 |
| 2002-10-29 | 415 | 416 | 411 | 411 | 145,000 | 4,110 |
| 2002-10-28 | 411 | 417 | 411 | 417 | 26,000 | 4,170 |
| 2002-10-25 | 411 | 415 | 411 | 415 | 65,000 | 4,150 |
| 2002-10-24 | 415 | 416 | 411 | 413 | 46,000 | 4,130 |
| 2002-10-23 | 411 | 417 | 409 | 417 | 65,000 | 4,170 |
| 2002-10-22 | 416 | 416 | 411 | 411 | 109,000 | 4,110 |
| 2002-10-21 | 417 | 418 | 413 | 413 | 104,000 | 4,130 |
| 2002-10-18 | 414 | 415 | 412 | 415 | 78,000 | 4,150 |
| 2002-10-17 | 414 | 418 | 414 | 415 | 95,000 | 4,150 |
| 2002-10-16 | 409 | 412 | 409 | 411 | 93,000 | 4,110 |
| 2002-10-15 | 410 | 410 | 407 | 409 | 114,000 | 4,090 |
| 2002-10-11 | 407 | 407 | 402 | 402 | 72,000 | 4,020 |
| 2002-10-10 | 404 | 408 | 402 | 405 | 84,000 | 4,050 |
| 2002-10-09 | 408 | 408 | 403 | 404 | 43,000 | 4,040 |
| 2002-10-08 | 400 | 405 | 400 | 405 | 81,000 | 4,050 |
| 2002-10-07 | 410 | 410 | 398 | 399 | 48,000 | 3,990 |
| 2002-10-04 | 407 | 412 | 402 | 412 | 65,000 | 4,120 |
| 2002-10-03 | 411 | 411 | 400 | 407 | 78,000 | 4,070 |
| 2002-10-02 | 413 | 413 | 409 | 411 | 118,000 | 4,110 |
| 2002-10-01 | 407 | 412 | 407 | 410 | 81,000 | 4,100 |
| 2002-09-30 | 414 | 414 | 401 | 406 | 40,000 | 4,060 |
| 2002-09-27 | 410 | 414 | 408 | 414 | 123,000 | 4,140 |
| 2002-09-26 | 409 | 410 | 406 | 407 | 132,000 | 4,070 |
| 2002-09-25 | 409 | 409 | 397 | 405 | 89,000 | 4,050 |
| 2002-09-24 | 395 | 410 | 395 | 410 | 121,000 | 4,100 |
| 2002-09-20 | 398 | 403 | 398 | 402 | 178,000 | 4,020 |
| 2002-09-19 | 397 | 397 | 394 | 397 | 122,000 | 3,970 |
| 2002-09-18 | 400 | 400 | 393 | 397 | 96,000 | 3,970 |
| 2002-09-17 | 388 | 400 | 388 | 400 | 178,000 | 4,000 |
| 2002-09-13 | 391 | 391 | 381 | 385 | 305,000 | 3,850 |
| 2002-09-12 | 388 | 391 | 385 | 391 | 93,000 | 3,910 |
| 2002-09-11 | 385 | 391 | 384 | 389 | 125,000 | 3,890 |
| 2002-09-10 | 382 | 386 | 378 | 384 | 99,000 | 3,840 |
| 2002-09-09 | 370 | 379 | 370 | 378 | 70,000 | 3,780 |
| 2002-09-06 | 359 | 369 | 355 | 362 | 37,000 | 3,620 |
| 2002-09-05 | 355 | 363 | 352 | 359 | 101,000 | 3,590 |
| 2002-09-04 | 360 | 360 | 352 | 355 | 81,000 | 3,550 |
| 2002-09-03 | 370 | 370 | 360 | 360 | 124,000 | 3,600 |
| 2002-09-02 | 367 | 370 | 365 | 370 | 69,000 | 3,700 |
| 2002-08-30 | 370 | 374 | 361 | 374 | 93,000 | 3,740 |
| 2002-08-29 | 370 | 371 | 361 | 361 | 93,000 | 3,610 |
| 2002-08-28 | 377 | 378 | 366 | 366 | 65,000 | 3,660 |
| 2002-08-27 | 385 | 385 | 377 | 377 | 70,000 | 3,770 |
| 2002-08-26 | 383 | 390 | 383 | 386 | 71,000 | 3,860 |
| 2002-08-23 | 382 | 387 | 373 | 373 | 85,000 | 3,730 |
| 2002-08-22 | 388 | 390 | 381 | 383 | 109,000 | 3,830 |
| 2002-08-21 | 381 | 389 | 381 | 383 | 66,000 | 3,830 |
| 2002-08-20 | 385 | 390 | 378 | 382 | 97,000 | 3,820 |
| 2002-08-19 | 383 | 386 | 375 | 383 | 115,000 | 3,830 |
| 2002-08-16 | 380 | 387 | 380 | 383 | 92,000 | 3,830 |
| 2002-08-15 | 376 | 380 | 376 | 379 | 70,000 | 3,790 |
| 2002-08-14 | 366 | 373 | 366 | 372 | 35,000 | 3,720 |
| 2002-08-13 | 355 | 369 | 355 | 367 | 42,000 | 3,670 |
| 2002-08-12 | 375 | 375 | 366 | 366 | 47,000 | 3,660 |
| 2002-08-09 | 369 | 377 | 367 | 377 | 112,000 | 3,770 |
| 2002-08-08 | 356 | 361 | 356 | 360 | 32,000 | 3,600 |
| 2002-08-07 | 352 | 356 | 352 | 355 | 35,000 | 3,550 |
| 2002-08-06 | 360 | 360 | 350 | 351 | 35,000 | 3,510 |
| 2002-08-05 | 354 | 359 | 354 | 359 | 21,000 | 3,590 |
| 2002-08-02 | 360 | 367 | 359 | 359 | 120,000 | 3,590 |
| 2002-08-01 | 352 | 360 | 350 | 360 | 92,000 | 3,600 |
| 2002-07-31 | 348 | 354 | 348 | 349 | 25,000 | 3,490 |
| 2002-07-30 | 342 | 355 | 342 | 355 | 115,000 | 3,550 |
| 2002-07-29 | 344 | 349 | 340 | 340 | 110,000 | 3,400 |
| 2002-07-26 | 355 | 356 | 345 | 345 | 90,000 | 3,450 |
| 2002-07-25 | 359 | 359 | 352 | 352 | 65,000 | 3,520 |
| 2002-07-24 | 360 | 362 | 350 | 350 | 63,000 | 3,500 |
| 2002-07-23 | 364 | 364 | 355 | 359 | 158,000 | 3,590 |
| 2002-07-22 | 355 | 360 | 355 | 360 | 101,000 | 3,600 |
| 2002-07-19 | 355 | 358 | 355 | 355 | 51,000 | 3,550 |
| 2002-07-18 | 357 | 361 | 357 | 358 | 121,000 | 3,580 |
| 2002-07-17 | 356 | 360 | 356 | 357 | 74,000 | 3,570 |
| 2002-07-16 | 367 | 367 | 356 | 356 | 183,000 | 3,560 |
| 2002-07-15 | 370 | 376 | 362 | 362 | 185,000 | 3,620 |
| 2002-07-12 | 373 | 376 | 370 | 370 | 53,000 | 3,700 |
| 2002-07-11 | 378 | 380 | 374 | 377 | 95,000 | 3,770 |
| 2002-07-10 | 390 | 394 | 382 | 383 | 80,000 | 3,830 |
| 2002-07-09 | 373 | 389 | 373 | 389 | 64,000 | 3,890 |
| 2002-07-08 | 397 | 397 | 375 | 375 | 53,000 | 3,750 |
| 2002-07-05 | 393 | 394 | 383 | 386 | 24,000 | 3,860 |
| 2002-07-04 | 385 | 395 | 385 | 394 | 35,000 | 3,940 |
| 2002-07-03 | 384 | 395 | 384 | 394 | 72,000 | 3,940 |
| 2002-07-02 | 380 | 388 | 378 | 388 | 110,000 | 3,880 |
| 2002-07-01 | 376 | 380 | 375 | 380 | 49,000 | 3,800 |
| 2002-06-28 | 380 | 380 | 373 | 375 | 48,000 | 3,750 |
| 2002-06-27 | 376 | 379 | 370 | 370 | 24,000 | 3,700 |
| 2002-06-26 | 380 | 381 | 375 | 376 | 81,000 | 3,760 |
| 2002-06-25 | 378 | 389 | 378 | 380 | 42,000 | 3,800 |
| 2002-06-24 | 370 | 380 | 370 | 375 | 83,000 | 3,750 |
| 2002-06-21 | 372 | 373 | 366 | 370 | 76,000 | 3,700 |
| 2002-06-20 | 379 | 380 | 368 | 374 | 98,000 | 3,740 |
| 2002-06-19 | 382 | 386 | 376 | 376 | 96,000 | 3,760 |
| 2002-06-18 | 382 | 384 | 381 | 381 | 86,000 | 3,810 |
| 2002-06-17 | 386 | 387 | 380 | 381 | 92,000 | 3,810 |
| 2002-06-14 | 400 | 400 | 390 | 391 | 417,000 | 3,910 |
| 2002-06-13 | 405 | 405 | 399 | 399 | 58,000 | 3,990 |
| 2002-06-12 | 410 | 411 | 402 | 405 | 154,000 | 4,050 |
| 2002-06-11 | 394 | 410 | 394 | 410 | 97,000 | 4,100 |
| 2002-06-10 | 389 | 392 | 389 | 392 | 67,000 | 3,920 |
| 2002-06-07 | 387 | 394 | 384 | 384 | 52,000 | 3,840 |
| 2002-06-06 | 395 | 398 | 380 | 380 | 100,000 | 3,800 |
| 2002-06-05 | 401 | 407 | 394 | 394 | 55,000 | 3,940 |
| 2002-06-04 | 416 | 416 | 401 | 401 | 103,000 | 4,010 |
| 2002-06-03 | 419 | 419 | 414 | 417 | 34,000 | 4,170 |
| 2002-05-31 | 415 | 416 | 411 | 411 | 40,000 | 4,110 |
| 2002-05-30 | 410 | 417 | 410 | 413 | 29,000 | 4,130 |
| 2002-05-29 | 416 | 416 | 410 | 410 | 20,000 | 4,100 |
| 2002-05-28 | 413 | 416 | 413 | 416 | 56,000 | 4,160 |
| 2002-05-27 | 409 | 414 | 409 | 413 | 71,000 | 4,130 |
| 2002-05-24 | 405 | 407 | 404 | 407 | 47,000 | 4,070 |
| 2002-05-23 | 405 | 410 | 404 | 404 | 81,000 | 4,040 |
| 2002-05-22 | 397 | 405 | 397 | 403 | 188,000 | 4,030 |
| 2002-05-21 | 394 | 395 | 391 | 394 | 34,000 | 3,940 |
| 2002-05-20 | 395 | 395 | 390 | 390 | 57,000 | 3,900 |
| 2002-05-17 | 390 | 394 | 390 | 390 | 74,000 | 3,900 |
| 2002-05-16 | 385 | 388 | 385 | 388 | 74,000 | 3,880 |
| 2002-05-15 | 393 | 393 | 381 | 381 | 102,000 | 3,810 |
| 2002-05-14 | 393 | 394 | 387 | 394 | 46,000 | 3,940 |
| 2002-05-13 | 396 | 400 | 385 | 385 | 72,000 | 3,850 |
| 2002-05-10 | 398 | 400 | 397 | 397 | 42,000 | 3,970 |
| 2002-05-09 | 397 | 402 | 397 | 400 | 37,000 | 4,000 |
| 2002-05-08 | 399 | 400 | 396 | 398 | 41,000 | 3,980 |
| 2002-05-07 | 403 | 403 | 394 | 397 | 101,000 | 3,970 |
| 2002-05-02 | 408 | 408 | 405 | 405 | 66,000 | 4,050 |
| 2002-05-01 | 408 | 410 | 407 | 407 | 34,000 | 4,070 |
| 2002-04-30 | 409 | 409 | 406 | 406 | 43,000 | 4,060 |
| 2002-04-26 | 417 | 417 | 405 | 406 | 70,000 | 4,060 |
| 2002-04-25 | 415 | 419 | 415 | 419 | 42,000 | 4,190 |
| 2002-04-24 | 419 | 423 | 415 | 415 | 41,000 | 4,150 |
| 2002-04-23 | 425 | 425 | 421 | 425 | 85,000 | 4,250 |
| 2002-04-22 | 424 | 425 | 419 | 425 | 52,000 | 4,250 |
| 2002-04-19 | 418 | 424 | 418 | 424 | 69,000 | 4,240 |
| 2002-04-18 | 425 | 425 | 418 | 421 | 64,000 | 4,210 |
| 2002-04-17 | 426 | 426 | 420 | 426 | 77,000 | 4,260 |
| 2002-04-16 | 419 | 426 | 419 | 426 | 66,000 | 4,260 |
| 2002-04-15 | 417 | 418 | 415 | 418 | 56,000 | 4,180 |
| 2002-04-12 | 416 | 420 | 416 | 420 | 37,000 | 4,200 |
| 2002-04-11 | 424 | 424 | 416 | 416 | 50,000 | 4,160 |
| 2002-04-10 | 428 | 429 | 419 | 429 | 48,000 | 4,290 |
| 2002-04-09 | 438 | 438 | 418 | 419 | 64,000 | 4,190 |
| 2002-04-08 | 434 | 438 | 430 | 438 | 48,000 | 4,380 |
| 2002-04-05 | 428 | 435 | 427 | 435 | 70,000 | 4,350 |
| 2002-04-04 | 418 | 430 | 416 | 428 | 58,000 | 4,280 |
| 2002-04-03 | 416 | 424 | 416 | 423 | 22,000 | 4,230 |
| 2002-04-02 | 425 | 426 | 416 | 416 | 104,000 | 4,160 |
| 2002-04-01 | 433 | 433 | 420 | 422 | 62,000 | 4,220 |
| 2002-03-29 | 431 | 440 | 423 | 423 | 49,000 | 4,230 |
| 2002-03-28 | 430 | 437 | 426 | 429 | 67,000 | 4,290 |
| 2002-03-27 | 414 | 430 | 414 | 430 | 46,000 | 4,300 |
| 2002-03-26 | 415 | 421 | 415 | 419 | 33,000 | 4,190 |
| 2002-03-25 | 425 | 425 | 414 | 420 | 88,000 | 4,200 |
| 2002-03-22 | 421 | 424 | 415 | 415 | 85,000 | 4,150 |
| 2002-03-20 | 440 | 440 | 421 | 422 | 91,000 | 4,220 |
| 2002-03-19 | 437 | 440 | 431 | 440 | 91,000 | 4,400 |
| 2002-03-18 | 439 | 439 | 431 | 434 | 86,000 | 4,340 |
| 2002-03-15 | 431 | 438 | 431 | 437 | 105,000 | 4,370 |
| 2002-03-14 | 429 | 434 | 429 | 429 | 88,000 | 4,290 |
| 2002-03-13 | 423 | 433 | 423 | 429 | 103,000 | 4,290 |
| 2002-03-12 | 425 | 425 | 421 | 424 | 62,000 | 4,240 |
| 2002-03-11 | 422 | 426 | 418 | 425 | 114,000 | 4,250 |
| 2002-03-08 | 431 | 438 | 421 | 421 | 398,000 | 4,210 |
| 2002-03-07 | 438 | 440 | 431 | 436 | 101,000 | 4,360 |
| 2002-03-06 | 440 | 443 | 438 | 443 | 81,000 | 4,430 |
| 2002-03-05 | 442 | 443 | 439 | 440 | 101,000 | 4,400 |
| 2002-03-04 | 440 | 445 | 439 | 443 | 181,000 | 4,430 |
| 2002-03-01 | 439 | 440 | 434 | 440 | 118,000 | 4,400 |
| 2002-02-28 | 438 | 440 | 437 | 439 | 114,000 | 4,390 |
| 2002-02-27 | 429 | 439 | 429 | 439 | 162,000 | 4,390 |
| 2002-02-26 | 425 | 429 | 425 | 429 | 40,000 | 4,290 |
| 2002-02-25 | 429 | 430 | 415 | 415 | 85,000 | 4,150 |
| 2002-02-22 | 429 | 430 | 424 | 428 | 98,000 | 4,280 |
| 2002-02-21 | 424 | 430 | 422 | 430 | 78,000 | 4,300 |
| 2002-02-20 | 426 | 429 | 421 | 421 | 90,000 | 4,210 |
| 2002-02-19 | 428 | 429 | 421 | 429 | 66,000 | 4,290 |
| 2002-02-18 | 426 | 429 | 422 | 429 | 93,000 | 4,290 |
| 2002-02-15 | 428 | 432 | 421 | 424 | 106,000 | 4,240 |
| 2002-02-14 | 427 | 434 | 424 | 428 | 73,000 | 4,280 |
| 2002-02-13 | 424 | 436 | 424 | 427 | 116,000 | 4,270 |
| 2002-02-12 | 415 | 424 | 412 | 424 | 99,000 | 4,240 |
| 2002-02-08 | 417 | 420 | 415 | 419 | 129,000 | 4,190 |
| 2002-02-07 | 411 | 420 | 411 | 417 | 45,000 | 4,170 |
| 2002-02-06 | 417 | 420 | 412 | 420 | 27,000 | 4,200 |
| 2002-02-05 | 423 | 423 | 416 | 417 | 47,000 | 4,170 |
| 2002-02-04 | 424 | 425 | 420 | 425 | 84,000 | 4,250 |
| 2002-02-01 | 421 | 425 | 419 | 425 | 68,000 | 4,250 |
| 2002-01-31 | 417 | 425 | 417 | 421 | 56,000 | 4,210 |
| 2002-01-30 | 427 | 427 | 415 | 415 | 30,000 | 4,150 |
| 2002-01-29 | 425 | 426 | 425 | 426 | 15,000 | 4,260 |
| 2002-01-28 | 422 | 424 | 420 | 424 | 13,000 | 4,240 |
| 2002-01-25 | 425 | 426 | 419 | 422 | 32,000 | 4,220 |
| 2002-01-24 | 418 | 428 | 418 | 428 | 25,000 | 4,280 |
| 2002-01-23 | 418 | 429 | 418 | 418 | 52,000 | 4,180 |
| 2002-01-22 | 434 | 434 | 428 | 428 | 127,000 | 4,280 |
| 2002-01-21 | 428 | 435 | 425 | 435 | 85,000 | 4,350 |
| 2002-01-18 | 419 | 428 | 411 | 428 | 140,000 | 4,280 |
| 2002-01-17 | 418 | 424 | 417 | 424 | 73,000 | 4,240 |
| 2002-01-16 | 412 | 422 | 412 | 417 | 41,000 | 4,170 |
| 2002-01-15 | 411 | 419 | 411 | 412 | 43,000 | 4,120 |
| 2002-01-11 | 421 | 421 | 411 | 411 | 106,000 | 4,110 |
| 2002-01-10 | 412 | 412 | 411 | 411 | 39,000 | 4,110 |
| 2002-01-09 | 420 | 420 | 412 | 412 | 50,000 | 4,120 |
| 2002-01-08 | 435 | 436 | 422 | 424 | 57,000 | 4,240 |
| 2002-01-07 | 437 | 438 | 435 | 437 | 119,000 | 4,370 |
| 2002-01-04 | 437 | 438 | 434 | 438 | 22,000 | 4,380 |
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
