8343 (株)秋田銀行 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 441 | 448 | 441 | 447 | 59,000 | 4,470 |
| 2004-12-29 | 444 | 446 | 435 | 440 | 159,000 | 4,400 |
| 2004-12-28 | 441 | 445 | 441 | 442 | 140,000 | 4,420 |
| 2004-12-27 | 444 | 445 | 433 | 443 | 134,000 | 4,430 |
| 2004-12-24 | 441 | 447 | 439 | 444 | 156,000 | 4,440 |
| 2004-12-22 | 439 | 442 | 439 | 442 | 135,000 | 4,420 |
| 2004-12-21 | 436 | 440 | 436 | 438 | 136,000 | 4,380 |
| 2004-12-20 | 434 | 437 | 430 | 433 | 192,000 | 4,330 |
| 2004-12-17 | 434 | 436 | 433 | 434 | 199,000 | 4,340 |
| 2004-12-16 | 428 | 434 | 428 | 433 | 122,000 | 4,330 |
| 2004-12-15 | 428 | 428 | 427 | 427 | 86,000 | 4,270 |
| 2004-12-14 | 430 | 430 | 426 | 427 | 175,000 | 4,270 |
| 2004-12-13 | 420 | 428 | 420 | 426 | 258,000 | 4,260 |
| 2004-12-10 | 415 | 417 | 414 | 416 | 266,000 | 4,160 |
| 2004-12-09 | 416 | 421 | 413 | 414 | 196,000 | 4,140 |
| 2004-12-08 | 413 | 417 | 413 | 414 | 70,000 | 4,140 |
| 2004-12-07 | 415 | 420 | 411 | 411 | 112,000 | 4,110 |
| 2004-12-06 | 413 | 418 | 412 | 413 | 130,000 | 4,130 |
| 2004-12-03 | 414 | 416 | 413 | 413 | 180,000 | 4,130 |
| 2004-12-02 | 408 | 412 | 408 | 412 | 182,000 | 4,120 |
| 2004-12-01 | 405 | 409 | 404 | 405 | 183,000 | 4,050 |
| 2004-11-30 | 405 | 408 | 404 | 404 | 103,000 | 4,040 |
| 2004-11-29 | 401 | 407 | 401 | 405 | 131,000 | 4,050 |
| 2004-11-26 | 401 | 404 | 399 | 399 | 62,000 | 3,990 |
| 2004-11-25 | 399 | 403 | 398 | 401 | 90,000 | 4,010 |
| 2004-11-24 | 399 | 401 | 398 | 398 | 159,000 | 3,980 |
| 2004-11-22 | 403 | 403 | 395 | 397 | 229,000 | 3,970 |
| 2004-11-19 | 405 | 406 | 403 | 403 | 132,000 | 4,030 |
| 2004-11-18 | 408 | 409 | 406 | 406 | 96,000 | 4,060 |
| 2004-11-17 | 408 | 408 | 406 | 406 | 80,000 | 4,060 |
| 2004-11-16 | 410 | 410 | 406 | 407 | 208,000 | 4,070 |
| 2004-11-15 | 405 | 409 | 404 | 409 | 204,000 | 4,090 |
| 2004-11-12 | 402 | 405 | 402 | 405 | 110,000 | 4,050 |
| 2004-11-11 | 408 | 408 | 403 | 403 | 88,000 | 4,030 |
| 2004-11-10 | 410 | 410 | 406 | 407 | 73,000 | 4,070 |
| 2004-11-09 | 412 | 412 | 408 | 409 | 118,000 | 4,090 |
| 2004-11-08 | 416 | 416 | 410 | 410 | 70,000 | 4,100 |
| 2004-11-05 | 403 | 411 | 402 | 411 | 224,000 | 4,110 |
| 2004-11-04 | 406 | 406 | 400 | 401 | 166,000 | 4,010 |
| 2004-11-02 | 401 | 403 | 400 | 402 | 239,000 | 4,020 |
| 2004-11-01 | 404 | 404 | 398 | 402 | 186,000 | 4,020 |
| 2004-10-29 | 403 | 404 | 401 | 403 | 222,000 | 4,030 |
| 2004-10-28 | 418 | 418 | 403 | 403 | 272,000 | 4,030 |
| 2004-10-27 | 416 | 416 | 408 | 413 | 205,000 | 4,130 |
| 2004-10-26 | 421 | 421 | 415 | 417 | 207,000 | 4,170 |
| 2004-10-25 | 422 | 426 | 418 | 419 | 182,000 | 4,190 |
| 2004-10-22 | 428 | 431 | 427 | 427 | 95,000 | 4,270 |
| 2004-10-21 | 432 | 432 | 426 | 427 | 82,000 | 4,270 |
| 2004-10-20 | 440 | 440 | 430 | 430 | 65,000 | 4,300 |
| 2004-10-19 | 436 | 443 | 425 | 439 | 110,000 | 4,390 |
| 2004-10-18 | 439 | 439 | 431 | 431 | 96,000 | 4,310 |
| 2004-10-15 | 443 | 443 | 437 | 437 | 66,000 | 4,370 |
| 2004-10-14 | 442 | 445 | 440 | 440 | 40,000 | 4,400 |
| 2004-10-13 | 445 | 448 | 445 | 445 | 31,000 | 4,450 |
| 2004-10-12 | 451 | 451 | 446 | 446 | 41,000 | 4,460 |
| 2004-10-08 | 454 | 454 | 450 | 452 | 35,000 | 4,520 |
| 2004-10-07 | 457 | 458 | 452 | 454 | 50,000 | 4,540 |
| 2004-10-06 | 454 | 458 | 454 | 457 | 47,000 | 4,570 |
| 2004-10-05 | 452 | 458 | 452 | 458 | 75,000 | 4,580 |
| 2004-10-04 | 452 | 455 | 450 | 454 | 92,000 | 4,540 |
| 2004-10-01 | 445 | 450 | 445 | 448 | 71,000 | 4,480 |
| 2004-09-30 | 444 | 447 | 443 | 443 | 29,000 | 4,430 |
| 2004-09-29 | 446 | 446 | 441 | 445 | 42,000 | 4,450 |
| 2004-09-28 | 442 | 448 | 435 | 445 | 88,000 | 4,450 |
| 2004-09-27 | 440 | 443 | 436 | 443 | 18,000 | 4,430 |
| 2004-09-24 | 447 | 448 | 436 | 441 | 103,000 | 4,410 |
| 2004-09-22 | 446 | 451 | 446 | 450 | 101,000 | 4,500 |
| 2004-09-21 | 445 | 445 | 442 | 442 | 32,000 | 4,420 |
| 2004-09-17 | 447 | 447 | 443 | 444 | 38,000 | 4,440 |
| 2004-09-16 | 444 | 448 | 443 | 443 | 27,000 | 4,430 |
| 2004-09-15 | 448 | 450 | 446 | 446 | 72,000 | 4,460 |
| 2004-09-14 | 443 | 448 | 443 | 448 | 38,000 | 4,480 |
| 2004-09-13 | 446 | 449 | 440 | 447 | 56,000 | 4,470 |
| 2004-09-10 | 450 | 450 | 443 | 445 | 260,000 | 4,450 |
| 2004-09-09 | 450 | 453 | 446 | 447 | 112,000 | 4,470 |
| 2004-09-08 | 467 | 467 | 459 | 464 | 209,000 | 4,640 |
| 2004-09-07 | 452 | 453 | 448 | 452 | 75,000 | 4,520 |
| 2004-09-06 | 445 | 453 | 442 | 453 | 140,000 | 4,530 |
| 2004-09-03 | 443 | 445 | 442 | 442 | 85,000 | 4,420 |
| 2004-09-02 | 446 | 446 | 436 | 442 | 139,000 | 4,420 |
| 2004-09-01 | 443 | 446 | 443 | 446 | 51,000 | 4,460 |
| 2004-08-31 | 444 | 444 | 438 | 439 | 34,000 | 4,390 |
| 2004-08-30 | 440 | 445 | 440 | 445 | 23,000 | 4,450 |
| 2004-08-27 | 445 | 445 | 440 | 444 | 21,000 | 4,440 |
| 2004-08-26 | 440 | 445 | 439 | 444 | 84,000 | 4,440 |
| 2004-08-25 | 434 | 440 | 433 | 439 | 34,000 | 4,390 |
| 2004-08-24 | 439 | 439 | 435 | 435 | 71,000 | 4,350 |
| 2004-08-23 | 435 | 439 | 435 | 438 | 20,000 | 4,380 |
| 2004-08-20 | 435 | 439 | 433 | 439 | 64,000 | 4,390 |
| 2004-08-19 | 439 | 440 | 437 | 437 | 98,000 | 4,370 |
| 2004-08-18 | 436 | 438 | 433 | 438 | 62,000 | 4,380 |
| 2004-08-17 | 433 | 434 | 431 | 433 | 47,000 | 4,330 |
| 2004-08-16 | 429 | 432 | 423 | 429 | 40,000 | 4,290 |
| 2004-08-13 | 437 | 437 | 427 | 429 | 64,000 | 4,290 |
| 2004-08-12 | 441 | 441 | 435 | 436 | 33,000 | 4,360 |
| 2004-08-11 | 440 | 441 | 433 | 441 | 35,000 | 4,410 |
| 2004-08-10 | 436 | 437 | 434 | 435 | 23,000 | 4,350 |
| 2004-08-09 | 441 | 441 | 435 | 441 | 24,000 | 4,410 |
| 2004-08-06 | 442 | 442 | 438 | 440 | 49,000 | 4,400 |
| 2004-08-05 | 441 | 446 | 441 | 443 | 44,000 | 4,430 |
| 2004-08-04 | 443 | 447 | 435 | 446 | 88,000 | 4,460 |
| 2004-08-03 | 440 | 448 | 440 | 448 | 190,000 | 4,480 |
| 2004-08-02 | 436 | 440 | 432 | 440 | 56,000 | 4,400 |
| 2004-07-30 | 433 | 440 | 430 | 440 | 59,000 | 4,400 |
| 2004-07-29 | 425 | 429 | 424 | 429 | 27,000 | 4,290 |
| 2004-07-28 | 433 | 433 | 423 | 427 | 98,000 | 4,270 |
| 2004-07-27 | 428 | 430 | 425 | 427 | 37,000 | 4,270 |
| 2004-07-26 | 428 | 430 | 427 | 428 | 34,000 | 4,280 |
| 2004-07-23 | 433 | 436 | 431 | 433 | 35,000 | 4,330 |
| 2004-07-22 | 436 | 437 | 433 | 433 | 57,000 | 4,330 |
| 2004-07-21 | 431 | 441 | 430 | 441 | 104,000 | 4,410 |
| 2004-07-20 | 430 | 432 | 430 | 430 | 37,000 | 4,300 |
| 2004-07-16 | 430 | 432 | 427 | 431 | 58,000 | 4,310 |
| 2004-07-15 | 431 | 432 | 430 | 430 | 91,000 | 4,300 |
| 2004-07-14 | 435 | 438 | 428 | 430 | 103,000 | 4,300 |
| 2004-07-13 | 430 | 434 | 428 | 428 | 34,000 | 4,280 |
| 2004-07-12 | 430 | 430 | 425 | 429 | 22,000 | 4,290 |
| 2004-07-09 | 420 | 426 | 420 | 423 | 73,000 | 4,230 |
| 2004-07-08 | 421 | 423 | 420 | 420 | 64,000 | 4,200 |
| 2004-07-07 | 420 | 426 | 408 | 420 | 131,000 | 4,200 |
| 2004-07-06 | 426 | 428 | 420 | 420 | 54,000 | 4,200 |
| 2004-07-05 | 428 | 431 | 424 | 426 | 58,000 | 4,260 |
| 2004-07-02 | 440 | 440 | 436 | 436 | 75,000 | 4,360 |
| 2004-07-01 | 440 | 443 | 438 | 439 | 57,000 | 4,390 |
| 2004-06-30 | 435 | 439 | 434 | 438 | 45,000 | 4,380 |
| 2004-06-29 | 443 | 443 | 434 | 441 | 60,000 | 4,410 |
| 2004-06-28 | 442 | 443 | 436 | 443 | 58,000 | 4,430 |
| 2004-06-25 | 441 | 441 | 433 | 438 | 31,000 | 4,380 |
| 2004-06-24 | 437 | 443 | 435 | 438 | 67,000 | 4,380 |
| 2004-06-23 | 440 | 440 | 430 | 432 | 58,000 | 4,320 |
| 2004-06-22 | 441 | 441 | 432 | 434 | 99,000 | 4,340 |
| 2004-06-21 | 437 | 450 | 437 | 440 | 112,000 | 4,400 |
| 2004-06-18 | 430 | 435 | 427 | 429 | 93,000 | 4,290 |
| 2004-06-17 | 435 | 436 | 435 | 435 | 38,000 | 4,350 |
| 2004-06-16 | 430 | 439 | 430 | 435 | 75,000 | 4,350 |
| 2004-06-15 | 431 | 432 | 425 | 425 | 71,000 | 4,250 |
| 2004-06-14 | 437 | 440 | 432 | 435 | 78,000 | 4,350 |
| 2004-06-11 | 434 | 442 | 434 | 437 | 380,000 | 4,370 |
| 2004-06-10 | 437 | 443 | 434 | 434 | 109,000 | 4,340 |
| 2004-06-09 | 436 | 436 | 428 | 433 | 33,000 | 4,330 |
| 2004-06-08 | 437 | 437 | 432 | 434 | 38,000 | 4,340 |
| 2004-06-07 | 426 | 434 | 426 | 433 | 71,000 | 4,330 |
| 2004-06-04 | 417 | 423 | 415 | 423 | 105,000 | 4,230 |
| 2004-06-03 | 425 | 425 | 417 | 417 | 81,000 | 4,170 |
| 2004-06-02 | 437 | 437 | 424 | 424 | 93,000 | 4,240 |
| 2004-06-01 | 433 | 438 | 431 | 438 | 79,000 | 4,380 |
| 2004-05-31 | 430 | 431 | 428 | 430 | 43,000 | 4,300 |
| 2004-05-28 | 425 | 435 | 425 | 435 | 83,000 | 4,350 |
| 2004-05-27 | 427 | 430 | 424 | 424 | 102,000 | 4,240 |
| 2004-05-26 | 433 | 434 | 422 | 432 | 75,000 | 4,320 |
| 2004-05-25 | 430 | 437 | 424 | 428 | 79,000 | 4,280 |
| 2004-05-24 | 427 | 435 | 427 | 430 | 90,000 | 4,300 |
| 2004-05-21 | 426 | 428 | 423 | 426 | 63,000 | 4,260 |
| 2004-05-20 | 425 | 427 | 420 | 425 | 76,000 | 4,250 |
| 2004-05-19 | 428 | 428 | 423 | 423 | 81,000 | 4,230 |
| 2004-05-18 | 421 | 426 | 421 | 424 | 58,000 | 4,240 |
| 2004-05-17 | 415 | 423 | 415 | 417 | 97,000 | 4,170 |
| 2004-05-14 | 416 | 422 | 415 | 415 | 134,000 | 4,150 |
| 2004-05-13 | 423 | 423 | 417 | 417 | 80,000 | 4,170 |
| 2004-05-12 | 419 | 424 | 418 | 419 | 89,000 | 4,190 |
| 2004-05-11 | 413 | 420 | 413 | 414 | 126,000 | 4,140 |
| 2004-05-10 | 422 | 424 | 410 | 410 | 160,000 | 4,100 |
| 2004-05-07 | 432 | 432 | 423 | 425 | 103,000 | 4,250 |
| 2004-05-06 | 442 | 444 | 434 | 434 | 79,000 | 4,340 |
| 2004-04-30 | 451 | 451 | 434 | 439 | 109,000 | 4,390 |
| 2004-04-28 | 455 | 463 | 450 | 456 | 66,000 | 4,560 |
| 2004-04-27 | 461 | 461 | 448 | 449 | 45,000 | 4,490 |
| 2004-04-26 | 467 | 467 | 456 | 456 | 33,000 | 4,560 |
| 2004-04-23 | 463 | 471 | 456 | 466 | 110,000 | 4,660 |
| 2004-04-22 | 468 | 468 | 461 | 463 | 107,000 | 4,630 |
| 2004-04-21 | 460 | 465 | 460 | 463 | 72,000 | 4,630 |
| 2004-04-20 | 450 | 460 | 450 | 459 | 95,000 | 4,590 |
| 2004-04-19 | 466 | 466 | 436 | 449 | 138,000 | 4,490 |
| 2004-04-16 | 460 | 470 | 458 | 465 | 121,000 | 4,650 |
| 2004-04-15 | 470 | 472 | 450 | 458 | 122,000 | 4,580 |
| 2004-04-14 | 464 | 470 | 462 | 470 | 95,000 | 4,700 |
| 2004-04-13 | 479 | 479 | 461 | 464 | 132,000 | 4,640 |
| 2004-04-12 | 434 | 457 | 434 | 454 | 106,000 | 4,540 |
| 2004-04-09 | 446 | 446 | 439 | 439 | 34,000 | 4,390 |
| 2004-04-08 | 448 | 449 | 441 | 441 | 36,000 | 4,410 |
| 2004-04-07 | 451 | 451 | 447 | 449 | 44,000 | 4,490 |
| 2004-04-06 | 443 | 450 | 443 | 450 | 35,000 | 4,500 |
| 2004-04-05 | 442 | 451 | 441 | 443 | 53,000 | 4,430 |
| 2004-04-02 | 455 | 456 | 445 | 445 | 89,000 | 4,450 |
| 2004-04-01 | 457 | 459 | 450 | 450 | 105,000 | 4,500 |
| 2004-03-31 | 440 | 465 | 439 | 447 | 332,000 | 4,470 |
| 2004-03-30 | 443 | 445 | 437 | 445 | 54,000 | 4,450 |
| 2004-03-29 | 441 | 443 | 435 | 443 | 53,000 | 4,430 |
| 2004-03-26 | 443 | 443 | 435 | 440 | 61,000 | 4,400 |
| 2004-03-25 | 443 | 446 | 436 | 442 | 59,000 | 4,420 |
| 2004-03-24 | 440 | 444 | 436 | 442 | 66,000 | 4,420 |
| 2004-03-23 | 443 | 443 | 435 | 436 | 83,000 | 4,360 |
| 2004-03-22 | 445 | 445 | 435 | 443 | 50,000 | 4,430 |
| 2004-03-19 | 446 | 448 | 442 | 442 | 47,000 | 4,420 |
| 2004-03-18 | 447 | 449 | 439 | 448 | 112,000 | 4,480 |
| 2004-03-17 | 431 | 443 | 431 | 443 | 105,000 | 4,430 |
| 2004-03-16 | 431 | 433 | 430 | 431 | 32,000 | 4,310 |
| 2004-03-15 | 427 | 434 | 427 | 430 | 97,000 | 4,300 |
| 2004-03-12 | 420 | 429 | 420 | 427 | 275,000 | 4,270 |
| 2004-03-11 | 427 | 430 | 425 | 430 | 34,000 | 4,300 |
| 2004-03-10 | 439 | 440 | 431 | 432 | 67,000 | 4,320 |
| 2004-03-09 | 439 | 442 | 439 | 440 | 53,000 | 4,400 |
| 2004-03-08 | 444 | 445 | 440 | 440 | 42,000 | 4,400 |
| 2004-03-05 | 445 | 445 | 441 | 443 | 85,000 | 4,430 |
| 2004-03-04 | 442 | 445 | 438 | 443 | 63,000 | 4,430 |
| 2004-03-03 | 447 | 448 | 442 | 442 | 65,000 | 4,420 |
| 2004-03-02 | 445 | 450 | 443 | 447 | 212,000 | 4,470 |
| 2004-03-01 | 431 | 450 | 431 | 450 | 158,000 | 4,500 |
| 2004-02-27 | 422 | 435 | 422 | 433 | 115,000 | 4,330 |
| 2004-02-26 | 420 | 424 | 417 | 424 | 31,000 | 4,240 |
| 2004-02-25 | 415 | 420 | 415 | 415 | 30,000 | 4,150 |
| 2004-02-24 | 424 | 424 | 415 | 416 | 69,000 | 4,160 |
| 2004-02-23 | 418 | 422 | 417 | 421 | 59,000 | 4,210 |
| 2004-02-20 | 425 | 425 | 418 | 419 | 43,000 | 4,190 |
| 2004-02-19 | 425 | 430 | 425 | 425 | 42,000 | 4,250 |
| 2004-02-18 | 424 | 426 | 424 | 425 | 47,000 | 4,250 |
| 2004-02-17 | 422 | 426 | 421 | 424 | 34,000 | 4,240 |
| 2004-02-16 | 418 | 421 | 418 | 420 | 18,000 | 4,200 |
| 2004-02-13 | 424 | 424 | 419 | 419 | 16,000 | 4,190 |
| 2004-02-12 | 422 | 426 | 419 | 419 | 35,000 | 4,190 |
| 2004-02-10 | 423 | 425 | 422 | 422 | 21,000 | 4,220 |
| 2004-02-09 | 423 | 425 | 422 | 422 | 84,000 | 4,220 |
| 2004-02-06 | 424 | 427 | 422 | 422 | 49,000 | 4,220 |
| 2004-02-05 | 410 | 425 | 410 | 425 | 41,000 | 4,250 |
| 2004-02-04 | 422 | 422 | 413 | 414 | 41,000 | 4,140 |
| 2004-02-03 | 425 | 427 | 401 | 427 | 129,000 | 4,270 |
| 2004-02-02 | 423 | 432 | 422 | 430 | 59,000 | 4,300 |
| 2004-01-30 | 422 | 424 | 418 | 422 | 90,000 | 4,220 |
| 2004-01-29 | 421 | 423 | 419 | 419 | 123,000 | 4,190 |
| 2004-01-28 | 422 | 425 | 422 | 422 | 62,000 | 4,220 |
| 2004-01-27 | 426 | 427 | 422 | 422 | 84,000 | 4,220 |
| 2004-01-26 | 425 | 428 | 423 | 425 | 34,000 | 4,250 |
| 2004-01-23 | 429 | 431 | 424 | 425 | 43,000 | 4,250 |
| 2004-01-22 | 432 | 433 | 425 | 427 | 88,000 | 4,270 |
| 2004-01-21 | 432 | 435 | 432 | 432 | 69,000 | 4,320 |
| 2004-01-20 | 432 | 438 | 429 | 432 | 86,000 | 4,320 |
| 2004-01-19 | 430 | 430 | 428 | 428 | 36,000 | 4,280 |
| 2004-01-16 | 424 | 429 | 424 | 426 | 46,000 | 4,260 |
| 2004-01-15 | 427 | 429 | 422 | 422 | 57,000 | 4,220 |
| 2004-01-14 | 426 | 430 | 426 | 427 | 36,000 | 4,270 |
| 2004-01-13 | 434 | 434 | 424 | 425 | 62,000 | 4,250 |
| 2004-01-09 | 431 | 435 | 421 | 434 | 26,000 | 4,340 |
| 2004-01-08 | 440 | 440 | 431 | 433 | 20,000 | 4,330 |
| 2004-01-07 | 438 | 441 | 435 | 440 | 27,000 | 4,400 |
| 2004-01-06 | 449 | 451 | 438 | 438 | 72,000 | 4,380 |
| 2004-01-05 | 440 | 447 | 440 | 447 | 23,000 | 4,470 |
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
