8343 (株)秋田銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 672 | 672 | 651 | 651 | 136,000 | 6,510 |
| 2005-12-29 | 677 | 678 | 664 | 671 | 121,000 | 6,710 |
| 2005-12-28 | 659 | 667 | 654 | 667 | 122,000 | 6,670 |
| 2005-12-27 | 660 | 668 | 653 | 658 | 122,000 | 6,580 |
| 2005-12-26 | 676 | 676 | 660 | 660 | 99,000 | 6,600 |
| 2005-12-22 | 685 | 685 | 666 | 670 | 133,000 | 6,700 |
| 2005-12-21 | 665 | 682 | 663 | 678 | 199,000 | 6,780 |
| 2005-12-20 | 654 | 675 | 653 | 657 | 264,000 | 6,570 |
| 2005-12-19 | 666 | 666 | 648 | 654 | 148,000 | 6,540 |
| 2005-12-16 | 673 | 673 | 653 | 666 | 395,000 | 6,660 |
| 2005-12-15 | 670 | 677 | 666 | 673 | 130,000 | 6,730 |
| 2005-12-14 | 676 | 679 | 667 | 670 | 257,000 | 6,700 |
| 2005-12-13 | 688 | 691 | 674 | 680 | 268,000 | 6,800 |
| 2005-12-12 | 681 | 706 | 679 | 692 | 244,000 | 6,920 |
| 2005-12-09 | 682 | 693 | 666 | 687 | 423,000 | 6,870 |
| 2005-12-08 | 684 | 690 | 671 | 682 | 314,000 | 6,820 |
| 2005-12-07 | 688 | 698 | 684 | 695 | 265,000 | 6,950 |
| 2005-12-06 | 691 | 704 | 689 | 689 | 298,000 | 6,890 |
| 2005-12-05 | 703 | 703 | 684 | 690 | 388,000 | 6,900 |
| 2005-12-02 | 680 | 725 | 650 | 714 | 443,000 | 7,140 |
| 2005-12-01 | 642 | 660 | 642 | 660 | 215,000 | 6,600 |
| 2005-11-30 | 644 | 648 | 637 | 641 | 221,000 | 6,410 |
| 2005-11-29 | 623 | 673 | 623 | 649 | 725,000 | 6,490 |
| 2005-11-28 | 622 | 628 | 620 | 623 | 149,000 | 6,230 |
| 2005-11-25 | 609 | 625 | 606 | 622 | 186,000 | 6,220 |
| 2005-11-24 | 615 | 615 | 605 | 609 | 310,000 | 6,090 |
| 2005-11-22 | 618 | 618 | 604 | 615 | 241,000 | 6,150 |
| 2005-11-21 | 622 | 622 | 610 | 610 | 294,000 | 6,100 |
| 2005-11-18 | 618 | 625 | 610 | 622 | 242,000 | 6,220 |
| 2005-11-17 | 605 | 618 | 605 | 614 | 185,000 | 6,140 |
| 2005-11-16 | 596 | 613 | 580 | 611 | 288,000 | 6,110 |
| 2005-11-15 | 603 | 610 | 590 | 596 | 226,000 | 5,960 |
| 2005-11-14 | 625 | 625 | 603 | 603 | 191,000 | 6,030 |
| 2005-11-11 | 624 | 633 | 615 | 626 | 303,000 | 6,260 |
| 2005-11-10 | 624 | 630 | 614 | 623 | 281,000 | 6,230 |
| 2005-11-09 | 610 | 637 | 607 | 628 | 545,000 | 6,280 |
| 2005-11-08 | 613 | 613 | 597 | 602 | 129,000 | 6,020 |
| 2005-11-07 | 623 | 624 | 610 | 616 | 99,000 | 6,160 |
| 2005-11-04 | 616 | 627 | 599 | 624 | 278,000 | 6,240 |
| 2005-11-02 | 638 | 638 | 614 | 614 | 223,000 | 6,140 |
| 2005-11-01 | 630 | 633 | 622 | 628 | 184,000 | 6,280 |
| 2005-10-31 | 594 | 618 | 594 | 613 | 417,000 | 6,130 |
| 2005-10-28 | 601 | 615 | 588 | 599 | 283,000 | 5,990 |
| 2005-10-27 | 584 | 610 | 584 | 603 | 238,000 | 6,030 |
| 2005-10-26 | 577 | 600 | 576 | 594 | 324,000 | 5,940 |
| 2005-10-25 | 575 | 578 | 562 | 576 | 250,000 | 5,760 |
| 2005-10-24 | 568 | 590 | 563 | 585 | 470,000 | 5,850 |
| 2005-10-21 | 542 | 567 | 542 | 567 | 256,000 | 5,670 |
| 2005-10-20 | 555 | 565 | 553 | 562 | 140,000 | 5,620 |
| 2005-10-19 | 557 | 557 | 546 | 552 | 118,000 | 5,520 |
| 2005-10-18 | 559 | 567 | 556 | 557 | 214,000 | 5,570 |
| 2005-10-17 | 559 | 564 | 555 | 555 | 152,000 | 5,550 |
| 2005-10-14 | 545 | 566 | 538 | 556 | 305,000 | 5,560 |
| 2005-10-13 | 542 | 555 | 540 | 555 | 218,000 | 5,550 |
| 2005-10-12 | 546 | 567 | 539 | 551 | 225,000 | 5,510 |
| 2005-10-11 | 525 | 545 | 510 | 545 | 246,000 | 5,450 |
| 2005-10-07 | 527 | 532 | 509 | 524 | 240,000 | 5,240 |
| 2005-10-06 | 537 | 546 | 517 | 517 | 227,000 | 5,170 |
| 2005-10-05 | 544 | 563 | 530 | 537 | 449,000 | 5,370 |
| 2005-10-04 | 552 | 555 | 532 | 549 | 246,000 | 5,490 |
| 2005-10-03 | 555 | 560 | 542 | 552 | 134,000 | 5,520 |
| 2005-09-30 | 559 | 563 | 541 | 552 | 360,000 | 5,520 |
| 2005-09-29 | 565 | 570 | 558 | 568 | 199,000 | 5,680 |
| 2005-09-28 | 554 | 566 | 550 | 565 | 106,000 | 5,650 |
| 2005-09-27 | 570 | 570 | 554 | 556 | 85,000 | 5,560 |
| 2005-09-26 | 550 | 571 | 550 | 570 | 232,000 | 5,700 |
| 2005-09-22 | 548 | 550 | 543 | 546 | 164,000 | 5,460 |
| 2005-09-21 | 540 | 552 | 539 | 546 | 292,000 | 5,460 |
| 2005-09-20 | 535 | 539 | 530 | 534 | 182,000 | 5,340 |
| 2005-09-16 | 535 | 535 | 531 | 535 | 93,000 | 5,350 |
| 2005-09-15 | 527 | 535 | 527 | 535 | 175,000 | 5,350 |
| 2005-09-14 | 536 | 536 | 525 | 527 | 146,000 | 5,270 |
| 2005-09-13 | 535 | 539 | 530 | 536 | 90,000 | 5,360 |
| 2005-09-12 | 532 | 539 | 528 | 534 | 81,000 | 5,340 |
| 2005-09-09 | 529 | 531 | 524 | 531 | 499,000 | 5,310 |
| 2005-09-08 | 519 | 520 | 511 | 520 | 70,000 | 5,200 |
| 2005-09-07 | 522 | 524 | 517 | 518 | 56,000 | 5,180 |
| 2005-09-06 | 528 | 528 | 519 | 519 | 59,000 | 5,190 |
| 2005-09-05 | 528 | 535 | 523 | 527 | 170,000 | 5,270 |
| 2005-09-02 | 534 | 536 | 522 | 527 | 118,000 | 5,270 |
| 2005-09-01 | 525 | 535 | 523 | 531 | 266,000 | 5,310 |
| 2005-08-31 | 508 | 525 | 508 | 522 | 164,000 | 5,220 |
| 2005-08-30 | 507 | 516 | 507 | 511 | 114,000 | 5,110 |
| 2005-08-29 | 529 | 529 | 513 | 517 | 117,000 | 5,170 |
| 2005-08-26 | 532 | 533 | 521 | 529 | 177,000 | 5,290 |
| 2005-08-25 | 529 | 536 | 529 | 531 | 65,000 | 5,310 |
| 2005-08-24 | 533 | 539 | 529 | 538 | 129,000 | 5,380 |
| 2005-08-23 | 540 | 548 | 532 | 532 | 311,000 | 5,320 |
| 2005-08-22 | 518 | 536 | 516 | 534 | 180,000 | 5,340 |
| 2005-08-19 | 515 | 525 | 509 | 515 | 146,000 | 5,150 |
| 2005-08-18 | 515 | 516 | 510 | 515 | 161,000 | 5,150 |
| 2005-08-17 | 515 | 517 | 512 | 512 | 126,000 | 5,120 |
| 2005-08-16 | 506 | 514 | 506 | 514 | 117,000 | 5,140 |
| 2005-08-15 | 507 | 509 | 492 | 506 | 183,000 | 5,060 |
| 2005-08-12 | 510 | 514 | 497 | 506 | 170,000 | 5,060 |
| 2005-08-11 | 508 | 515 | 500 | 505 | 332,000 | 5,050 |
| 2005-08-10 | 486 | 509 | 480 | 505 | 228,000 | 5,050 |
| 2005-08-09 | 475 | 488 | 471 | 486 | 119,000 | 4,860 |
| 2005-08-08 | 470 | 472 | 460 | 471 | 86,000 | 4,710 |
| 2005-08-05 | 480 | 482 | 472 | 472 | 158,000 | 4,720 |
| 2005-08-04 | 486 | 487 | 481 | 482 | 43,000 | 4,820 |
| 2005-08-03 | 484 | 489 | 483 | 485 | 74,000 | 4,850 |
| 2005-08-02 | 490 | 490 | 482 | 484 | 157,000 | 4,840 |
| 2005-08-01 | 483 | 490 | 483 | 490 | 93,000 | 4,900 |
| 2005-07-29 | 484 | 485 | 481 | 482 | 94,000 | 4,820 |
| 2005-07-28 | 487 | 487 | 481 | 483 | 75,000 | 4,830 |
| 2005-07-27 | 479 | 485 | 479 | 485 | 141,000 | 4,850 |
| 2005-07-26 | 479 | 479 | 477 | 479 | 64,000 | 4,790 |
| 2005-07-25 | 479 | 480 | 478 | 479 | 49,000 | 4,790 |
| 2005-07-22 | 480 | 482 | 476 | 476 | 109,000 | 4,760 |
| 2005-07-21 | 480 | 483 | 477 | 477 | 64,000 | 4,770 |
| 2005-07-20 | 483 | 483 | 479 | 480 | 91,000 | 4,800 |
| 2005-07-19 | 481 | 483 | 479 | 481 | 97,000 | 4,810 |
| 2005-07-15 | 480 | 483 | 480 | 481 | 112,000 | 4,810 |
| 2005-07-14 | 479 | 480 | 474 | 479 | 50,000 | 4,790 |
| 2005-07-13 | 476 | 476 | 473 | 476 | 53,000 | 4,760 |
| 2005-07-12 | 484 | 484 | 475 | 475 | 100,000 | 4,750 |
| 2005-07-11 | 480 | 486 | 467 | 484 | 105,000 | 4,840 |
| 2005-07-08 | 477 | 487 | 474 | 480 | 116,000 | 4,800 |
| 2005-07-07 | 484 | 484 | 476 | 477 | 65,000 | 4,770 |
| 2005-07-06 | 485 | 486 | 481 | 484 | 81,000 | 4,840 |
| 2005-07-05 | 483 | 487 | 480 | 485 | 100,000 | 4,850 |
| 2005-07-04 | 493 | 493 | 487 | 488 | 91,000 | 4,880 |
| 2005-07-01 | 481 | 494 | 480 | 493 | 126,000 | 4,930 |
| 2005-06-30 | 492 | 492 | 480 | 480 | 90,000 | 4,800 |
| 2005-06-29 | 487 | 491 | 487 | 487 | 59,000 | 4,870 |
| 2005-06-28 | 486 | 491 | 483 | 487 | 57,000 | 4,870 |
| 2005-06-27 | 487 | 487 | 481 | 483 | 51,000 | 4,830 |
| 2005-06-24 | 480 | 493 | 472 | 492 | 242,000 | 4,920 |
| 2005-06-23 | 496 | 496 | 489 | 491 | 67,000 | 4,910 |
| 2005-06-22 | 488 | 496 | 488 | 496 | 212,000 | 4,960 |
| 2005-06-21 | 488 | 492 | 482 | 487 | 58,000 | 4,870 |
| 2005-06-20 | 489 | 489 | 483 | 484 | 112,000 | 4,840 |
| 2005-06-17 | 477 | 486 | 475 | 484 | 161,000 | 4,840 |
| 2005-06-16 | 479 | 479 | 473 | 474 | 117,000 | 4,740 |
| 2005-06-15 | 475 | 480 | 465 | 476 | 181,000 | 4,760 |
| 2005-06-14 | 470 | 475 | 470 | 472 | 67,000 | 4,720 |
| 2005-06-13 | 472 | 476 | 464 | 468 | 126,000 | 4,680 |
| 2005-06-10 | 476 | 478 | 476 | 477 | 256,000 | 4,770 |
| 2005-06-09 | 473 | 481 | 470 | 476 | 206,000 | 4,760 |
| 2005-06-08 | 469 | 474 | 467 | 469 | 120,000 | 4,690 |
| 2005-06-07 | 478 | 479 | 467 | 470 | 117,000 | 4,700 |
| 2005-06-06 | 482 | 484 | 474 | 478 | 121,000 | 4,780 |
| 2005-06-03 | 484 | 487 | 483 | 486 | 46,000 | 4,860 |
| 2005-06-02 | 495 | 502 | 483 | 492 | 176,000 | 4,920 |
| 2005-06-01 | 493 | 497 | 483 | 495 | 141,000 | 4,950 |
| 2005-05-31 | 480 | 493 | 475 | 493 | 94,000 | 4,930 |
| 2005-05-30 | 482 | 499 | 479 | 479 | 141,000 | 4,790 |
| 2005-05-27 | 482 | 484 | 477 | 482 | 39,000 | 4,820 |
| 2005-05-26 | 478 | 485 | 474 | 483 | 39,000 | 4,830 |
| 2005-05-25 | 481 | 481 | 472 | 474 | 32,000 | 4,740 |
| 2005-05-24 | 480 | 490 | 480 | 486 | 154,000 | 4,860 |
| 2005-05-23 | 465 | 480 | 460 | 478 | 125,000 | 4,780 |
| 2005-05-20 | 485 | 485 | 469 | 469 | 92,000 | 4,690 |
| 2005-05-19 | 482 | 482 | 476 | 479 | 56,000 | 4,790 |
| 2005-05-18 | 473 | 483 | 470 | 475 | 72,000 | 4,750 |
| 2005-05-17 | 490 | 492 | 478 | 478 | 115,000 | 4,780 |
| 2005-05-16 | 490 | 490 | 483 | 483 | 47,000 | 4,830 |
| 2005-05-13 | 493 | 498 | 491 | 491 | 83,000 | 4,910 |
| 2005-05-12 | 494 | 495 | 491 | 494 | 39,000 | 4,940 |
| 2005-05-11 | 491 | 496 | 491 | 495 | 43,000 | 4,950 |
| 2005-05-10 | 499 | 502 | 492 | 496 | 61,000 | 4,960 |
| 2005-05-09 | 501 | 507 | 492 | 505 | 205,000 | 5,050 |
| 2005-05-06 | 480 | 501 | 478 | 501 | 192,000 | 5,010 |
| 2005-05-02 | 476 | 480 | 474 | 478 | 65,000 | 4,780 |
| 2005-04-28 | 478 | 481 | 474 | 478 | 89,000 | 4,780 |
| 2005-04-27 | 482 | 483 | 478 | 481 | 71,000 | 4,810 |
| 2005-04-26 | 482 | 487 | 482 | 487 | 54,000 | 4,870 |
| 2005-04-25 | 485 | 490 | 485 | 487 | 40,000 | 4,870 |
| 2005-04-22 | 497 | 497 | 479 | 490 | 133,000 | 4,900 |
| 2005-04-21 | 478 | 487 | 474 | 487 | 137,000 | 4,870 |
| 2005-04-20 | 498 | 498 | 488 | 488 | 76,000 | 4,880 |
| 2005-04-19 | 485 | 499 | 472 | 493 | 174,000 | 4,930 |
| 2005-04-18 | 500 | 500 | 475 | 480 | 307,000 | 4,800 |
| 2005-04-15 | 491 | 506 | 491 | 500 | 172,000 | 5,000 |
| 2005-04-14 | 497 | 502 | 494 | 501 | 167,000 | 5,010 |
| 2005-04-13 | 507 | 510 | 496 | 507 | 106,000 | 5,070 |
| 2005-04-12 | 514 | 514 | 504 | 506 | 142,000 | 5,060 |
| 2005-04-11 | 512 | 514 | 500 | 514 | 147,000 | 5,140 |
| 2005-04-08 | 498 | 514 | 498 | 511 | 168,000 | 5,110 |
| 2005-04-07 | 503 | 505 | 491 | 503 | 318,000 | 5,030 |
| 2005-04-06 | 505 | 506 | 496 | 505 | 468,000 | 5,050 |
| 2005-04-05 | 529 | 529 | 505 | 508 | 184,000 | 5,080 |
| 2005-04-04 | 535 | 535 | 529 | 531 | 82,000 | 5,310 |
| 2005-04-01 | 539 | 540 | 529 | 537 | 91,000 | 5,370 |
| 2005-03-31 | 530 | 540 | 511 | 539 | 186,000 | 5,390 |
| 2005-03-30 | 533 | 543 | 520 | 530 | 147,000 | 5,300 |
| 2005-03-29 | 540 | 553 | 538 | 543 | 253,000 | 5,430 |
| 2005-03-28 | 530 | 544 | 510 | 544 | 117,000 | 5,440 |
| 2005-03-25 | 542 | 543 | 535 | 542 | 78,000 | 5,420 |
| 2005-03-24 | 537 | 545 | 536 | 541 | 158,000 | 5,410 |
| 2005-03-23 | 545 | 545 | 530 | 537 | 200,000 | 5,370 |
| 2005-03-22 | 539 | 548 | 535 | 545 | 284,000 | 5,450 |
| 2005-03-18 | 538 | 541 | 530 | 539 | 231,000 | 5,390 |
| 2005-03-17 | 527 | 537 | 524 | 537 | 337,000 | 5,370 |
| 2005-03-16 | 520 | 540 | 520 | 537 | 211,000 | 5,370 |
| 2005-03-15 | 524 | 527 | 518 | 522 | 281,000 | 5,220 |
| 2005-03-14 | 521 | 538 | 521 | 524 | 171,000 | 5,240 |
| 2005-03-11 | 512 | 521 | 512 | 521 | 335,000 | 5,210 |
| 2005-03-10 | 500 | 517 | 500 | 510 | 130,000 | 5,100 |
| 2005-03-09 | 499 | 508 | 499 | 505 | 113,000 | 5,050 |
| 2005-03-08 | 498 | 504 | 497 | 500 | 204,000 | 5,000 |
| 2005-03-07 | 488 | 498 | 488 | 498 | 172,000 | 4,980 |
| 2005-03-04 | 496 | 496 | 482 | 488 | 92,000 | 4,880 |
| 2005-03-03 | 492 | 495 | 492 | 495 | 61,000 | 4,950 |
| 2005-03-02 | 490 | 495 | 485 | 494 | 160,000 | 4,940 |
| 2005-03-01 | 484 | 491 | 482 | 489 | 206,000 | 4,890 |
| 2005-02-28 | 477 | 485 | 471 | 482 | 143,000 | 4,820 |
| 2005-02-25 | 474 | 479 | 471 | 477 | 108,000 | 4,770 |
| 2005-02-24 | 467 | 473 | 467 | 473 | 109,000 | 4,730 |
| 2005-02-23 | 461 | 464 | 457 | 462 | 117,000 | 4,620 |
| 2005-02-22 | 468 | 468 | 463 | 463 | 105,000 | 4,630 |
| 2005-02-21 | 469 | 469 | 465 | 465 | 79,000 | 4,650 |
| 2005-02-18 | 468 | 470 | 468 | 468 | 73,000 | 4,680 |
| 2005-02-17 | 470 | 470 | 466 | 467 | 85,000 | 4,670 |
| 2005-02-16 | 466 | 472 | 466 | 468 | 188,000 | 4,680 |
| 2005-02-15 | 465 | 466 | 459 | 466 | 64,000 | 4,660 |
| 2005-02-14 | 463 | 468 | 462 | 466 | 55,000 | 4,660 |
| 2005-02-10 | 460 | 466 | 459 | 465 | 72,000 | 4,650 |
| 2005-02-09 | 470 | 470 | 460 | 464 | 114,000 | 4,640 |
| 2005-02-08 | 466 | 468 | 457 | 467 | 150,000 | 4,670 |
| 2005-02-07 | 461 | 472 | 460 | 472 | 165,000 | 4,720 |
| 2005-02-04 | 465 | 465 | 459 | 461 | 185,000 | 4,610 |
| 2005-02-03 | 465 | 467 | 458 | 459 | 151,000 | 4,590 |
| 2005-02-02 | 462 | 468 | 457 | 464 | 331,000 | 4,640 |
| 2005-02-01 | 456 | 462 | 454 | 462 | 264,000 | 4,620 |
| 2005-01-31 | 450 | 456 | 450 | 455 | 253,000 | 4,550 |
| 2005-01-28 | 451 | 455 | 448 | 455 | 133,000 | 4,550 |
| 2005-01-27 | 448 | 455 | 446 | 451 | 140,000 | 4,510 |
| 2005-01-26 | 448 | 448 | 444 | 446 | 198,000 | 4,460 |
| 2005-01-25 | 449 | 450 | 447 | 448 | 187,000 | 4,480 |
| 2005-01-24 | 450 | 452 | 446 | 449 | 176,000 | 4,490 |
| 2005-01-21 | 443 | 450 | 442 | 449 | 227,000 | 4,490 |
| 2005-01-20 | 446 | 447 | 442 | 446 | 84,000 | 4,460 |
| 2005-01-19 | 445 | 447 | 444 | 447 | 79,000 | 4,470 |
| 2005-01-18 | 448 | 448 | 443 | 445 | 98,000 | 4,450 |
| 2005-01-17 | 448 | 448 | 446 | 448 | 63,000 | 4,480 |
| 2005-01-14 | 441 | 447 | 440 | 446 | 120,000 | 4,460 |
| 2005-01-13 | 440 | 447 | 440 | 444 | 68,000 | 4,440 |
| 2005-01-12 | 446 | 446 | 441 | 441 | 54,000 | 4,410 |
| 2005-01-11 | 448 | 448 | 439 | 447 | 213,000 | 4,470 |
| 2005-01-07 | 442 | 445 | 440 | 443 | 115,000 | 4,430 |
| 2005-01-06 | 436 | 447 | 436 | 444 | 104,000 | 4,440 |
| 2005-01-05 | 451 | 455 | 442 | 445 | 212,000 | 4,450 |
| 2005-01-04 | 448 | 459 | 446 | 459 | 64,000 | 4,590 |
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
