8343 (株)秋田銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 428 | 435 | 428 | 435 | 36,000 | 4,350 |
| 2003-12-29 | 425 | 428 | 424 | 427 | 65,000 | 4,270 |
| 2003-12-26 | 431 | 431 | 424 | 425 | 62,000 | 4,250 |
| 2003-12-25 | 435 | 435 | 423 | 431 | 89,000 | 4,310 |
| 2003-12-24 | 450 | 450 | 436 | 438 | 69,000 | 4,380 |
| 2003-12-22 | 452 | 452 | 447 | 452 | 47,000 | 4,520 |
| 2003-12-19 | 456 | 457 | 450 | 452 | 62,000 | 4,520 |
| 2003-12-18 | 452 | 455 | 452 | 455 | 54,000 | 4,550 |
| 2003-12-17 | 453 | 456 | 451 | 451 | 46,000 | 4,510 |
| 2003-12-16 | 455 | 455 | 448 | 455 | 66,000 | 4,550 |
| 2003-12-15 | 455 | 465 | 454 | 455 | 44,000 | 4,550 |
| 2003-12-12 | 460 | 460 | 454 | 455 | 276,000 | 4,550 |
| 2003-12-11 | 457 | 461 | 457 | 460 | 162,000 | 4,600 |
| 2003-12-10 | 448 | 460 | 447 | 457 | 213,000 | 4,570 |
| 2003-12-09 | 445 | 448 | 441 | 444 | 61,000 | 4,440 |
| 2003-12-08 | 447 | 447 | 443 | 445 | 68,000 | 4,450 |
| 2003-12-05 | 448 | 449 | 439 | 442 | 56,000 | 4,420 |
| 2003-12-04 | 440 | 449 | 440 | 447 | 103,000 | 4,470 |
| 2003-12-03 | 437 | 444 | 437 | 439 | 59,000 | 4,390 |
| 2003-12-02 | 436 | 440 | 430 | 439 | 108,000 | 4,390 |
| 2003-12-01 | 411 | 430 | 411 | 429 | 100,000 | 4,290 |
| 2003-11-28 | 426 | 429 | 425 | 425 | 35,000 | 4,250 |
| 2003-11-27 | 434 | 434 | 426 | 428 | 28,000 | 4,280 |
| 2003-11-26 | 441 | 441 | 437 | 440 | 43,000 | 4,400 |
| 2003-11-25 | 435 | 444 | 435 | 440 | 96,000 | 4,400 |
| 2003-11-21 | 425 | 428 | 424 | 425 | 54,000 | 4,250 |
| 2003-11-20 | 421 | 426 | 420 | 425 | 77,000 | 4,250 |
| 2003-11-19 | 422 | 425 | 421 | 421 | 40,000 | 4,210 |
| 2003-11-18 | 428 | 430 | 420 | 420 | 90,000 | 4,200 |
| 2003-11-17 | 427 | 428 | 425 | 428 | 26,000 | 4,280 |
| 2003-11-14 | 432 | 435 | 429 | 429 | 49,000 | 4,290 |
| 2003-11-13 | 430 | 431 | 425 | 427 | 38,000 | 4,270 |
| 2003-11-12 | 437 | 437 | 427 | 429 | 23,000 | 4,290 |
| 2003-11-11 | 427 | 437 | 424 | 437 | 85,000 | 4,370 |
| 2003-11-10 | 429 | 430 | 428 | 429 | 13,000 | 4,290 |
| 2003-11-07 | 437 | 437 | 427 | 429 | 44,000 | 4,290 |
| 2003-11-06 | 435 | 438 | 427 | 427 | 29,000 | 4,270 |
| 2003-11-05 | 446 | 446 | 438 | 438 | 85,000 | 4,380 |
| 2003-11-04 | 436 | 445 | 436 | 445 | 88,000 | 4,450 |
| 2003-10-31 | 438 | 439 | 432 | 436 | 65,000 | 4,360 |
| 2003-10-30 | 429 | 440 | 429 | 435 | 55,000 | 4,350 |
| 2003-10-29 | 429 | 435 | 429 | 429 | 76,000 | 4,290 |
| 2003-10-28 | 424 | 428 | 422 | 427 | 52,000 | 4,270 |
| 2003-10-27 | 422 | 430 | 421 | 430 | 76,000 | 4,300 |
| 2003-10-24 | 421 | 427 | 421 | 427 | 95,000 | 4,270 |
| 2003-10-23 | 424 | 426 | 420 | 420 | 152,000 | 4,200 |
| 2003-10-22 | 436 | 436 | 421 | 421 | 92,000 | 4,210 |
| 2003-10-21 | 443 | 443 | 430 | 432 | 62,000 | 4,320 |
| 2003-10-20 | 441 | 444 | 435 | 435 | 65,000 | 4,350 |
| 2003-10-17 | 444 | 447 | 440 | 442 | 52,000 | 4,420 |
| 2003-10-16 | 441 | 444 | 440 | 440 | 72,000 | 4,400 |
| 2003-10-15 | 449 | 449 | 441 | 441 | 22,000 | 4,410 |
| 2003-10-14 | 450 | 450 | 443 | 444 | 30,000 | 4,440 |
| 2003-10-10 | 441 | 448 | 441 | 448 | 67,000 | 4,480 |
| 2003-10-09 | 447 | 447 | 440 | 440 | 28,000 | 4,400 |
| 2003-10-08 | 447 | 450 | 444 | 447 | 25,000 | 4,470 |
| 2003-10-07 | 449 | 449 | 443 | 446 | 19,000 | 4,460 |
| 2003-10-06 | 450 | 450 | 444 | 444 | 20,000 | 4,440 |
| 2003-10-03 | 451 | 454 | 447 | 447 | 18,000 | 4,470 |
| 2003-10-02 | 451 | 456 | 448 | 456 | 85,000 | 4,560 |
| 2003-10-01 | 444 | 448 | 443 | 447 | 64,000 | 4,470 |
| 2003-09-30 | 442 | 445 | 440 | 442 | 68,000 | 4,420 |
| 2003-09-29 | 441 | 444 | 440 | 440 | 60,000 | 4,400 |
| 2003-09-26 | 428 | 435 | 428 | 430 | 31,000 | 4,300 |
| 2003-09-25 | 434 | 436 | 426 | 433 | 84,000 | 4,330 |
| 2003-09-24 | 456 | 456 | 441 | 441 | 104,000 | 4,410 |
| 2003-09-22 | 445 | 460 | 441 | 456 | 203,000 | 4,560 |
| 2003-09-19 | 445 | 447 | 443 | 445 | 44,000 | 4,450 |
| 2003-09-18 | 447 | 447 | 439 | 439 | 68,000 | 4,390 |
| 2003-09-17 | 438 | 450 | 435 | 445 | 110,000 | 4,450 |
| 2003-09-16 | 437 | 438 | 434 | 435 | 42,000 | 4,350 |
| 2003-09-12 | 439 | 439 | 432 | 432 | 287,000 | 4,320 |
| 2003-09-11 | 428 | 437 | 425 | 425 | 234,000 | 4,250 |
| 2003-09-10 | 428 | 430 | 426 | 428 | 63,000 | 4,280 |
| 2003-09-09 | 428 | 432 | 426 | 428 | 97,000 | 4,280 |
| 2003-09-08 | 425 | 432 | 425 | 428 | 66,000 | 4,280 |
| 2003-09-05 | 434 | 434 | 424 | 424 | 47,000 | 4,240 |
| 2003-09-04 | 425 | 436 | 425 | 433 | 44,000 | 4,330 |
| 2003-09-03 | 435 | 435 | 428 | 428 | 57,000 | 4,280 |
| 2003-09-02 | 425 | 435 | 422 | 435 | 167,000 | 4,350 |
| 2003-09-01 | 427 | 428 | 420 | 426 | 82,000 | 4,260 |
| 2003-08-29 | 426 | 428 | 424 | 424 | 52,000 | 4,240 |
| 2003-08-28 | 424 | 429 | 423 | 423 | 48,000 | 4,230 |
| 2003-08-27 | 420 | 425 | 420 | 423 | 61,000 | 4,230 |
| 2003-08-26 | 422 | 425 | 420 | 423 | 78,000 | 4,230 |
| 2003-08-25 | 424 | 426 | 422 | 423 | 143,000 | 4,230 |
| 2003-08-22 | 439 | 439 | 430 | 431 | 118,000 | 4,310 |
| 2003-08-21 | 432 | 444 | 432 | 444 | 97,000 | 4,440 |
| 2003-08-20 | 432 | 432 | 430 | 432 | 47,000 | 4,320 |
| 2003-08-19 | 434 | 435 | 425 | 427 | 72,000 | 4,270 |
| 2003-08-18 | 433 | 435 | 432 | 433 | 53,000 | 4,330 |
| 2003-08-15 | 432 | 434 | 431 | 431 | 35,000 | 4,310 |
| 2003-08-14 | 427 | 436 | 427 | 432 | 46,000 | 4,320 |
| 2003-08-13 | 426 | 427 | 424 | 427 | 32,000 | 4,270 |
| 2003-08-12 | 424 | 427 | 423 | 425 | 42,000 | 4,250 |
| 2003-08-11 | 422 | 422 | 421 | 421 | 30,000 | 4,210 |
| 2003-08-08 | 418 | 431 | 418 | 418 | 90,000 | 4,180 |
| 2003-08-07 | 419 | 433 | 418 | 419 | 111,000 | 4,190 |
| 2003-08-06 | 426 | 430 | 418 | 418 | 87,000 | 4,180 |
| 2003-08-05 | 436 | 437 | 426 | 426 | 162,000 | 4,260 |
| 2003-08-04 | 450 | 450 | 434 | 434 | 136,000 | 4,340 |
| 2003-08-01 | 458 | 458 | 448 | 448 | 164,000 | 4,480 |
| 2003-07-31 | 463 | 463 | 452 | 453 | 140,000 | 4,530 |
| 2003-07-30 | 466 | 466 | 458 | 463 | 99,000 | 4,630 |
| 2003-07-29 | 479 | 480 | 470 | 470 | 132,000 | 4,700 |
| 2003-07-28 | 464 | 477 | 461 | 472 | 84,000 | 4,720 |
| 2003-07-25 | 464 | 464 | 456 | 460 | 79,000 | 4,600 |
| 2003-07-24 | 475 | 475 | 464 | 464 | 52,000 | 4,640 |
| 2003-07-23 | 474 | 475 | 470 | 474 | 102,000 | 4,740 |
| 2003-07-22 | 474 | 475 | 462 | 464 | 94,000 | 4,640 |
| 2003-07-18 | 471 | 477 | 471 | 474 | 98,000 | 4,740 |
| 2003-07-17 | 470 | 474 | 465 | 471 | 62,000 | 4,710 |
| 2003-07-16 | 465 | 473 | 463 | 464 | 61,000 | 4,640 |
| 2003-07-15 | 453 | 459 | 450 | 456 | 98,000 | 4,560 |
| 2003-07-14 | 448 | 456 | 448 | 449 | 51,000 | 4,490 |
| 2003-07-11 | 448 | 456 | 448 | 448 | 49,000 | 4,480 |
| 2003-07-10 | 450 | 460 | 448 | 453 | 53,000 | 4,530 |
| 2003-07-09 | 454 | 455 | 450 | 450 | 50,000 | 4,500 |
| 2003-07-08 | 463 | 463 | 450 | 453 | 49,000 | 4,530 |
| 2003-07-07 | 467 | 468 | 460 | 460 | 54,000 | 4,600 |
| 2003-07-04 | 459 | 468 | 451 | 453 | 67,000 | 4,530 |
| 2003-07-03 | 486 | 487 | 460 | 461 | 87,000 | 4,610 |
| 2003-07-02 | 454 | 465 | 451 | 461 | 136,000 | 4,610 |
| 2003-07-01 | 448 | 453 | 448 | 449 | 56,000 | 4,490 |
| 2003-06-30 | 456 | 458 | 451 | 451 | 97,000 | 4,510 |
| 2003-06-27 | 447 | 458 | 444 | 451 | 132,000 | 4,510 |
| 2003-06-26 | 444 | 444 | 440 | 443 | 77,000 | 4,430 |
| 2003-06-25 | 441 | 441 | 434 | 436 | 144,000 | 4,360 |
| 2003-06-24 | 443 | 444 | 440 | 440 | 109,000 | 4,400 |
| 2003-06-23 | 439 | 445 | 439 | 442 | 39,000 | 4,420 |
| 2003-06-20 | 438 | 443 | 438 | 441 | 94,000 | 4,410 |
| 2003-06-19 | 448 | 450 | 438 | 438 | 85,000 | 4,380 |
| 2003-06-18 | 454 | 454 | 449 | 450 | 92,000 | 4,500 |
| 2003-06-17 | 452 | 457 | 451 | 454 | 104,000 | 4,540 |
| 2003-06-16 | 450 | 450 | 445 | 449 | 88,000 | 4,490 |
| 2003-06-13 | 444 | 452 | 444 | 451 | 382,000 | 4,510 |
| 2003-06-12 | 480 | 484 | 454 | 454 | 197,000 | 4,540 |
| 2003-06-11 | 473 | 487 | 472 | 480 | 125,000 | 4,800 |
| 2003-06-10 | 465 | 468 | 464 | 468 | 82,000 | 4,680 |
| 2003-06-09 | 453 | 463 | 453 | 463 | 71,000 | 4,630 |
| 2003-06-06 | 454 | 460 | 452 | 457 | 69,000 | 4,570 |
| 2003-06-05 | 455 | 460 | 455 | 455 | 77,000 | 4,550 |
| 2003-06-04 | 455 | 461 | 455 | 458 | 73,000 | 4,580 |
| 2003-06-03 | 461 | 461 | 455 | 455 | 106,000 | 4,550 |
| 2003-06-02 | 459 | 464 | 456 | 460 | 103,000 | 4,600 |
| 2003-05-30 | 456 | 461 | 455 | 455 | 46,000 | 4,550 |
| 2003-05-29 | 452 | 468 | 450 | 452 | 156,000 | 4,520 |
| 2003-05-28 | 455 | 462 | 452 | 457 | 49,000 | 4,570 |
| 2003-05-27 | 466 | 469 | 457 | 457 | 47,000 | 4,570 |
| 2003-05-26 | 477 | 482 | 476 | 476 | 29,000 | 4,760 |
| 2003-05-23 | 480 | 485 | 476 | 476 | 84,000 | 4,760 |
| 2003-05-22 | 482 | 482 | 467 | 481 | 82,000 | 4,810 |
| 2003-05-21 | 486 | 487 | 480 | 482 | 54,000 | 4,820 |
| 2003-05-20 | 476 | 488 | 475 | 486 | 97,000 | 4,860 |
| 2003-05-19 | 484 | 484 | 473 | 475 | 76,000 | 4,750 |
| 2003-05-16 | 480 | 485 | 480 | 484 | 70,000 | 4,840 |
| 2003-05-15 | 487 | 487 | 479 | 480 | 69,000 | 4,800 |
| 2003-05-14 | 490 | 490 | 483 | 483 | 58,000 | 4,830 |
| 2003-05-13 | 489 | 490 | 484 | 490 | 79,000 | 4,900 |
| 2003-05-12 | 475 | 489 | 474 | 486 | 51,000 | 4,860 |
| 2003-05-09 | 485 | 486 | 478 | 480 | 74,000 | 4,800 |
| 2003-05-08 | 482 | 489 | 481 | 485 | 94,000 | 4,850 |
| 2003-05-07 | 482 | 488 | 480 | 482 | 76,000 | 4,820 |
| 2003-05-06 | 486 | 486 | 472 | 479 | 146,000 | 4,790 |
| 2003-05-02 | 472 | 498 | 465 | 491 | 219,000 | 4,910 |
| 2003-05-01 | 462 | 472 | 459 | 472 | 175,000 | 4,720 |
| 2003-04-30 | 461 | 465 | 461 | 461 | 64,000 | 4,610 |
| 2003-04-28 | 458 | 460 | 455 | 460 | 37,000 | 4,600 |
| 2003-04-25 | 455 | 464 | 455 | 456 | 75,000 | 4,560 |
| 2003-04-24 | 456 | 465 | 455 | 460 | 81,000 | 4,600 |
| 2003-04-23 | 453 | 460 | 452 | 456 | 51,000 | 4,560 |
| 2003-04-22 | 473 | 473 | 453 | 453 | 182,000 | 4,530 |
| 2003-04-21 | 457 | 469 | 457 | 464 | 158,000 | 4,640 |
| 2003-04-18 | 460 | 460 | 452 | 457 | 125,000 | 4,570 |
| 2003-04-17 | 450 | 457 | 450 | 456 | 78,000 | 4,560 |
| 2003-04-16 | 460 | 463 | 452 | 452 | 202,000 | 4,520 |
| 2003-04-15 | 445 | 468 | 444 | 463 | 220,000 | 4,630 |
| 2003-04-14 | 435 | 444 | 434 | 442 | 109,000 | 4,420 |
| 2003-04-11 | 426 | 435 | 425 | 434 | 100,000 | 4,340 |
| 2003-04-10 | 432 | 432 | 425 | 426 | 31,000 | 4,260 |
| 2003-04-09 | 428 | 434 | 427 | 434 | 91,000 | 4,340 |
| 2003-04-08 | 429 | 429 | 426 | 429 | 19,000 | 4,290 |
| 2003-04-07 | 425 | 429 | 422 | 427 | 20,000 | 4,270 |
| 2003-04-04 | 428 | 428 | 425 | 425 | 29,000 | 4,250 |
| 2003-04-03 | 430 | 430 | 423 | 428 | 30,000 | 4,280 |
| 2003-04-02 | 425 | 430 | 421 | 430 | 71,000 | 4,300 |
| 2003-04-01 | 425 | 428 | 423 | 425 | 63,000 | 4,250 |
| 2003-03-31 | 430 | 430 | 420 | 420 | 51,000 | 4,200 |
| 2003-03-28 | 430 | 430 | 427 | 430 | 47,000 | 4,300 |
| 2003-03-27 | 430 | 430 | 427 | 430 | 57,000 | 4,300 |
| 2003-03-26 | 427 | 432 | 419 | 430 | 66,000 | 4,300 |
| 2003-03-25 | 429 | 435 | 427 | 429 | 96,000 | 4,290 |
| 2003-03-24 | 419 | 427 | 419 | 427 | 66,000 | 4,270 |
| 2003-03-20 | 414 | 417 | 411 | 417 | 113,000 | 4,170 |
| 2003-03-19 | 414 | 414 | 410 | 411 | 31,000 | 4,110 |
| 2003-03-18 | 419 | 420 | 415 | 415 | 43,000 | 4,150 |
| 2003-03-17 | 414 | 416 | 413 | 414 | 86,000 | 4,140 |
| 2003-03-14 | 414 | 415 | 414 | 414 | 407,000 | 4,140 |
| 2003-03-13 | 416 | 416 | 414 | 415 | 55,000 | 4,150 |
| 2003-03-12 | 413 | 416 | 412 | 416 | 64,000 | 4,160 |
| 2003-03-11 | 415 | 418 | 414 | 414 | 87,000 | 4,140 |
| 2003-03-10 | 412 | 419 | 412 | 416 | 86,000 | 4,160 |
| 2003-03-07 | 421 | 424 | 413 | 413 | 48,000 | 4,130 |
| 2003-03-06 | 416 | 425 | 416 | 422 | 81,000 | 4,220 |
| 2003-03-05 | 419 | 420 | 415 | 415 | 49,000 | 4,150 |
| 2003-03-04 | 420 | 420 | 417 | 418 | 96,000 | 4,180 |
| 2003-03-03 | 415 | 419 | 413 | 419 | 50,000 | 4,190 |
| 2003-02-28 | 414 | 416 | 414 | 415 | 21,000 | 4,150 |
| 2003-02-27 | 416 | 418 | 414 | 414 | 42,000 | 4,140 |
| 2003-02-26 | 413 | 416 | 412 | 415 | 60,000 | 4,150 |
| 2003-02-25 | 416 | 417 | 413 | 413 | 76,000 | 4,130 |
| 2003-02-24 | 423 | 423 | 418 | 418 | 93,000 | 4,180 |
| 2003-02-21 | 426 | 426 | 419 | 419 | 54,000 | 4,190 |
| 2003-02-20 | 423 | 424 | 416 | 421 | 59,000 | 4,210 |
| 2003-02-19 | 427 | 427 | 421 | 421 | 73,000 | 4,210 |
| 2003-02-18 | 423 | 429 | 423 | 427 | 90,000 | 4,270 |
| 2003-02-17 | 426 | 426 | 420 | 423 | 61,000 | 4,230 |
| 2003-02-14 | 418 | 430 | 418 | 422 | 169,000 | 4,220 |
| 2003-02-13 | 419 | 420 | 417 | 419 | 113,000 | 4,190 |
| 2003-02-12 | 417 | 419 | 416 | 419 | 86,000 | 4,190 |
| 2003-02-10 | 416 | 417 | 412 | 417 | 29,000 | 4,170 |
| 2003-02-07 | 416 | 416 | 413 | 416 | 41,000 | 4,160 |
| 2003-02-06 | 416 | 416 | 411 | 414 | 56,000 | 4,140 |
| 2003-02-05 | 415 | 417 | 414 | 415 | 117,000 | 4,150 |
| 2003-02-04 | 415 | 418 | 414 | 415 | 158,000 | 4,150 |
| 2003-02-03 | 407 | 417 | 407 | 417 | 69,000 | 4,170 |
| 2003-01-31 | 415 | 415 | 407 | 407 | 84,000 | 4,070 |
| 2003-01-30 | 418 | 418 | 411 | 416 | 69,000 | 4,160 |
| 2003-01-29 | 416 | 417 | 415 | 415 | 82,000 | 4,150 |
| 2003-01-28 | 415 | 418 | 415 | 417 | 46,000 | 4,170 |
| 2003-01-27 | 419 | 420 | 416 | 416 | 46,000 | 4,160 |
| 2003-01-24 | 418 | 419 | 417 | 419 | 59,000 | 4,190 |
| 2003-01-23 | 416 | 419 | 414 | 417 | 65,000 | 4,170 |
| 2003-01-22 | 419 | 419 | 414 | 415 | 138,000 | 4,150 |
| 2003-01-21 | 409 | 419 | 409 | 418 | 76,000 | 4,180 |
| 2003-01-20 | 417 | 417 | 405 | 405 | 91,000 | 4,050 |
| 2003-01-17 | 414 | 419 | 413 | 416 | 48,000 | 4,160 |
| 2003-01-16 | 418 | 419 | 415 | 416 | 63,000 | 4,160 |
| 2003-01-15 | 417 | 419 | 413 | 418 | 94,000 | 4,180 |
| 2003-01-14 | 407 | 412 | 407 | 412 | 20,000 | 4,120 |
| 2003-01-10 | 404 | 412 | 404 | 412 | 63,000 | 4,120 |
| 2003-01-09 | 399 | 404 | 399 | 403 | 36,000 | 4,030 |
| 2003-01-08 | 415 | 415 | 398 | 398 | 45,000 | 3,980 |
| 2003-01-07 | 421 | 421 | 415 | 418 | 93,000 | 4,180 |
| 2003-01-06 | 413 | 420 | 413 | 420 | 49,000 | 4,200 |
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
