8343 (株)秋田銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 576 | 584 | 575 | 578 | 50,000 | 5,780 |
| 2006-12-28 | 572 | 579 | 572 | 575 | 155,000 | 5,750 |
| 2006-12-27 | 571 | 578 | 571 | 574 | 142,000 | 5,740 |
| 2006-12-26 | 561 | 565 | 559 | 565 | 61,000 | 5,650 |
| 2006-12-25 | 579 | 579 | 566 | 566 | 52,000 | 5,660 |
| 2006-12-22 | 581 | 583 | 571 | 579 | 85,000 | 5,790 |
| 2006-12-21 | 584 | 584 | 576 | 580 | 114,000 | 5,800 |
| 2006-12-20 | 577 | 584 | 577 | 583 | 118,000 | 5,830 |
| 2006-12-19 | 585 | 585 | 576 | 576 | 101,000 | 5,760 |
| 2006-12-18 | 585 | 588 | 580 | 587 | 189,000 | 5,870 |
| 2006-12-15 | 569 | 583 | 565 | 581 | 258,000 | 5,810 |
| 2006-12-14 | 571 | 571 | 556 | 569 | 172,000 | 5,690 |
| 2006-12-13 | 576 | 581 | 568 | 571 | 369,000 | 5,710 |
| 2006-12-12 | 581 | 584 | 574 | 575 | 174,000 | 5,750 |
| 2006-12-11 | 587 | 587 | 581 | 581 | 142,000 | 5,810 |
| 2006-12-08 | 563 | 576 | 563 | 573 | 425,000 | 5,730 |
| 2006-12-07 | 558 | 566 | 556 | 563 | 146,000 | 5,630 |
| 2006-12-06 | 552 | 559 | 547 | 556 | 139,000 | 5,560 |
| 2006-12-05 | 557 | 559 | 549 | 551 | 133,000 | 5,510 |
| 2006-12-04 | 555 | 560 | 542 | 555 | 238,000 | 5,550 |
| 2006-12-01 | 551 | 555 | 547 | 552 | 154,000 | 5,520 |
| 2006-11-30 | 540 | 548 | 538 | 543 | 175,000 | 5,430 |
| 2006-11-29 | 540 | 551 | 532 | 536 | 248,000 | 5,360 |
| 2006-11-28 | 523 | 536 | 520 | 536 | 211,000 | 5,360 |
| 2006-11-27 | 535 | 545 | 534 | 539 | 231,000 | 5,390 |
| 2006-11-24 | 545 | 550 | 533 | 540 | 138,000 | 5,400 |
| 2006-11-22 | 554 | 554 | 533 | 545 | 424,000 | 5,450 |
| 2006-11-21 | 560 | 566 | 552 | 556 | 223,000 | 5,560 |
| 2006-11-20 | 576 | 577 | 559 | 559 | 199,000 | 5,590 |
| 2006-11-17 | 585 | 588 | 580 | 586 | 228,000 | 5,860 |
| 2006-11-16 | 585 | 593 | 584 | 584 | 117,000 | 5,840 |
| 2006-11-15 | 580 | 590 | 580 | 583 | 171,000 | 5,830 |
| 2006-11-14 | 568 | 590 | 566 | 585 | 178,000 | 5,850 |
| 2006-11-13 | 562 | 575 | 559 | 567 | 199,000 | 5,670 |
| 2006-11-10 | 559 | 565 | 557 | 561 | 203,000 | 5,610 |
| 2006-11-09 | 570 | 572 | 557 | 559 | 197,000 | 5,590 |
| 2006-11-08 | 569 | 576 | 563 | 563 | 179,000 | 5,630 |
| 2006-11-07 | 575 | 580 | 573 | 574 | 138,000 | 5,740 |
| 2006-11-06 | 566 | 585 | 561 | 584 | 161,000 | 5,840 |
| 2006-11-02 | 577 | 581 | 573 | 579 | 140,000 | 5,790 |
| 2006-11-01 | 584 | 586 | 575 | 583 | 148,000 | 5,830 |
| 2006-10-31 | 588 | 591 | 579 | 585 | 169,000 | 5,850 |
| 2006-10-30 | 590 | 599 | 582 | 583 | 187,000 | 5,830 |
| 2006-10-27 | 612 | 612 | 597 | 600 | 271,000 | 6,000 |
| 2006-10-26 | 608 | 617 | 604 | 615 | 254,000 | 6,150 |
| 2006-10-25 | 610 | 610 | 600 | 602 | 162,000 | 6,020 |
| 2006-10-24 | 611 | 611 | 605 | 605 | 104,000 | 6,050 |
| 2006-10-23 | 598 | 609 | 595 | 608 | 208,000 | 6,080 |
| 2006-10-20 | 597 | 604 | 596 | 604 | 149,000 | 6,040 |
| 2006-10-19 | 597 | 598 | 590 | 593 | 198,000 | 5,930 |
| 2006-10-18 | 582 | 590 | 576 | 590 | 293,000 | 5,900 |
| 2006-10-17 | 588 | 590 | 582 | 586 | 134,000 | 5,860 |
| 2006-10-16 | 590 | 590 | 583 | 588 | 160,000 | 5,880 |
| 2006-10-13 | 578 | 588 | 578 | 587 | 321,000 | 5,870 |
| 2006-10-12 | 597 | 597 | 571 | 574 | 342,000 | 5,740 |
| 2006-10-11 | 611 | 611 | 594 | 596 | 152,000 | 5,960 |
| 2006-10-10 | 620 | 620 | 605 | 612 | 112,000 | 6,120 |
| 2006-10-06 | 625 | 625 | 616 | 616 | 65,000 | 6,160 |
| 2006-10-05 | 622 | 625 | 618 | 625 | 181,000 | 6,250 |
| 2006-10-04 | 617 | 627 | 617 | 621 | 94,000 | 6,210 |
| 2006-10-03 | 627 | 630 | 624 | 627 | 128,000 | 6,270 |
| 2006-10-02 | 625 | 629 | 623 | 627 | 108,000 | 6,270 |
| 2006-09-29 | 618 | 625 | 615 | 622 | 86,000 | 6,220 |
| 2006-09-28 | 624 | 627 | 619 | 621 | 121,000 | 6,210 |
| 2006-09-27 | 603 | 618 | 603 | 618 | 243,000 | 6,180 |
| 2006-09-26 | 595 | 614 | 595 | 601 | 158,000 | 6,010 |
| 2006-09-25 | 607 | 609 | 587 | 608 | 223,000 | 6,080 |
| 2006-09-22 | 619 | 621 | 608 | 609 | 123,000 | 6,090 |
| 2006-09-21 | 620 | 627 | 619 | 621 | 63,000 | 6,210 |
| 2006-09-20 | 625 | 626 | 618 | 618 | 181,000 | 6,180 |
| 2006-09-19 | 627 | 634 | 618 | 621 | 231,000 | 6,210 |
| 2006-09-15 | 624 | 626 | 618 | 625 | 211,000 | 6,250 |
| 2006-09-14 | 606 | 622 | 606 | 618 | 265,000 | 6,180 |
| 2006-09-13 | 602 | 611 | 595 | 596 | 134,000 | 5,960 |
| 2006-09-12 | 600 | 602 | 596 | 598 | 93,000 | 5,980 |
| 2006-09-11 | 608 | 609 | 597 | 598 | 171,000 | 5,980 |
| 2006-09-08 | 610 | 616 | 610 | 613 | 232,000 | 6,130 |
| 2006-09-07 | 617 | 621 | 608 | 610 | 137,000 | 6,100 |
| 2006-09-06 | 628 | 630 | 624 | 630 | 113,000 | 6,300 |
| 2006-09-05 | 616 | 629 | 615 | 628 | 120,000 | 6,280 |
| 2006-09-04 | 625 | 628 | 619 | 624 | 75,000 | 6,240 |
| 2006-09-01 | 626 | 627 | 620 | 623 | 77,000 | 6,230 |
| 2006-08-31 | 618 | 629 | 613 | 625 | 122,000 | 6,250 |
| 2006-08-30 | 618 | 618 | 609 | 613 | 54,000 | 6,130 |
| 2006-08-29 | 614 | 618 | 613 | 617 | 40,000 | 6,170 |
| 2006-08-28 | 621 | 621 | 610 | 612 | 123,000 | 6,120 |
| 2006-08-25 | 622 | 627 | 620 | 620 | 38,000 | 6,200 |
| 2006-08-24 | 623 | 624 | 615 | 622 | 183,000 | 6,220 |
| 2006-08-23 | 626 | 628 | 623 | 623 | 42,000 | 6,230 |
| 2006-08-22 | 627 | 631 | 622 | 631 | 100,000 | 6,310 |
| 2006-08-21 | 624 | 636 | 618 | 626 | 178,000 | 6,260 |
| 2006-08-18 | 630 | 635 | 626 | 634 | 102,000 | 6,340 |
| 2006-08-17 | 635 | 635 | 623 | 626 | 184,000 | 6,260 |
| 2006-08-16 | 631 | 638 | 626 | 636 | 98,000 | 6,360 |
| 2006-08-15 | 627 | 631 | 627 | 629 | 72,000 | 6,290 |
| 2006-08-14 | 629 | 637 | 629 | 637 | 49,000 | 6,370 |
| 2006-08-11 | 626 | 636 | 625 | 629 | 68,000 | 6,290 |
| 2006-08-10 | 633 | 642 | 633 | 633 | 109,000 | 6,330 |
| 2006-08-09 | 631 | 640 | 624 | 640 | 77,000 | 6,400 |
| 2006-08-08 | 623 | 636 | 621 | 636 | 105,000 | 6,360 |
| 2006-08-07 | 626 | 630 | 622 | 622 | 116,000 | 6,220 |
| 2006-08-04 | 623 | 633 | 622 | 633 | 98,000 | 6,330 |
| 2006-08-03 | 625 | 632 | 624 | 628 | 89,000 | 6,280 |
| 2006-08-02 | 629 | 633 | 623 | 633 | 96,000 | 6,330 |
| 2006-08-01 | 630 | 636 | 621 | 630 | 94,000 | 6,300 |
| 2006-07-31 | 638 | 640 | 622 | 622 | 133,000 | 6,220 |
| 2006-07-28 | 637 | 637 | 628 | 628 | 127,000 | 6,280 |
| 2006-07-27 | 629 | 641 | 623 | 640 | 139,000 | 6,400 |
| 2006-07-26 | 639 | 639 | 619 | 619 | 127,000 | 6,190 |
| 2006-07-25 | 641 | 642 | 636 | 638 | 90,000 | 6,380 |
| 2006-07-24 | 616 | 648 | 616 | 641 | 348,000 | 6,410 |
| 2006-07-21 | 615 | 616 | 605 | 609 | 122,000 | 6,090 |
| 2006-07-20 | 600 | 619 | 595 | 619 | 96,000 | 6,190 |
| 2006-07-19 | 607 | 607 | 588 | 590 | 219,000 | 5,900 |
| 2006-07-18 | 613 | 616 | 594 | 604 | 250,000 | 6,040 |
| 2006-07-14 | 623 | 623 | 611 | 613 | 113,000 | 6,130 |
| 2006-07-13 | 620 | 625 | 602 | 620 | 130,000 | 6,200 |
| 2006-07-12 | 626 | 628 | 611 | 621 | 168,000 | 6,210 |
| 2006-07-11 | 620 | 626 | 617 | 626 | 88,000 | 6,260 |
| 2006-07-10 | 592 | 627 | 592 | 627 | 184,000 | 6,270 |
| 2006-07-07 | 617 | 619 | 612 | 612 | 69,000 | 6,120 |
| 2006-07-06 | 614 | 615 | 602 | 613 | 94,000 | 6,130 |
| 2006-07-05 | 615 | 619 | 615 | 619 | 90,000 | 6,190 |
| 2006-07-04 | 619 | 625 | 610 | 625 | 81,000 | 6,250 |
| 2006-07-03 | 617 | 628 | 603 | 623 | 192,000 | 6,230 |
| 2006-06-30 | 591 | 609 | 591 | 609 | 266,000 | 6,090 |
| 2006-06-29 | 574 | 593 | 574 | 587 | 185,000 | 5,870 |
| 2006-06-28 | 587 | 597 | 582 | 583 | 193,000 | 5,830 |
| 2006-06-27 | 588 | 601 | 588 | 601 | 69,000 | 6,010 |
| 2006-06-26 | 592 | 596 | 587 | 596 | 71,000 | 5,960 |
| 2006-06-23 | 599 | 603 | 588 | 602 | 146,000 | 6,020 |
| 2006-06-22 | 597 | 619 | 593 | 619 | 139,000 | 6,190 |
| 2006-06-21 | 598 | 599 | 583 | 597 | 155,000 | 5,970 |
| 2006-06-20 | 600 | 603 | 593 | 603 | 103,000 | 6,030 |
| 2006-06-19 | 598 | 616 | 594 | 608 | 256,000 | 6,080 |
| 2006-06-16 | 577 | 598 | 574 | 598 | 356,000 | 5,980 |
| 2006-06-15 | 552 | 573 | 552 | 564 | 168,000 | 5,640 |
| 2006-06-14 | 541 | 575 | 541 | 555 | 229,000 | 5,550 |
| 2006-06-13 | 570 | 588 | 550 | 550 | 181,000 | 5,500 |
| 2006-06-12 | 549 | 574 | 549 | 567 | 150,000 | 5,670 |
| 2006-06-09 | 534 | 552 | 534 | 549 | 388,000 | 5,490 |
| 2006-06-08 | 555 | 566 | 530 | 534 | 177,000 | 5,340 |
| 2006-06-07 | 577 | 577 | 565 | 565 | 156,000 | 5,650 |
| 2006-06-06 | 593 | 596 | 574 | 587 | 296,000 | 5,870 |
| 2006-06-05 | 613 | 613 | 598 | 605 | 149,000 | 6,050 |
| 2006-06-02 | 613 | 623 | 601 | 623 | 176,000 | 6,230 |
| 2006-06-01 | 616 | 617 | 605 | 606 | 160,000 | 6,060 |
| 2006-05-31 | 607 | 608 | 596 | 596 | 162,000 | 5,960 |
| 2006-05-30 | 621 | 627 | 612 | 615 | 148,000 | 6,150 |
| 2006-05-29 | 631 | 631 | 617 | 628 | 110,000 | 6,280 |
| 2006-05-26 | 622 | 637 | 615 | 626 | 196,000 | 6,260 |
| 2006-05-25 | 610 | 622 | 608 | 612 | 158,000 | 6,120 |
| 2006-05-24 | 598 | 621 | 598 | 616 | 371,000 | 6,160 |
| 2006-05-23 | 618 | 620 | 601 | 608 | 338,000 | 6,080 |
| 2006-05-22 | 629 | 629 | 612 | 617 | 177,000 | 6,170 |
| 2006-05-19 | 617 | 626 | 608 | 622 | 129,000 | 6,220 |
| 2006-05-18 | 620 | 628 | 606 | 619 | 157,000 | 6,190 |
| 2006-05-17 | 623 | 636 | 614 | 624 | 120,000 | 6,240 |
| 2006-05-16 | 635 | 638 | 623 | 623 | 184,000 | 6,230 |
| 2006-05-15 | 622 | 634 | 622 | 632 | 127,000 | 6,320 |
| 2006-05-12 | 629 | 637 | 628 | 631 | 239,000 | 6,310 |
| 2006-05-11 | 641 | 641 | 635 | 636 | 90,000 | 6,360 |
| 2006-05-10 | 655 | 657 | 634 | 641 | 268,000 | 6,410 |
| 2006-05-09 | 674 | 677 | 664 | 665 | 135,000 | 6,650 |
| 2006-05-08 | 682 | 682 | 672 | 674 | 109,000 | 6,740 |
| 2006-05-02 | 665 | 685 | 665 | 678 | 236,000 | 6,780 |
| 2006-05-01 | 661 | 669 | 656 | 665 | 86,000 | 6,650 |
| 2006-04-28 | 646 | 662 | 635 | 661 | 262,000 | 6,610 |
| 2006-04-27 | 656 | 662 | 650 | 651 | 165,000 | 6,510 |
| 2006-04-26 | 655 | 663 | 646 | 656 | 229,000 | 6,560 |
| 2006-04-25 | 637 | 658 | 637 | 656 | 289,000 | 6,560 |
| 2006-04-24 | 650 | 650 | 634 | 637 | 392,000 | 6,370 |
| 2006-04-21 | 641 | 652 | 640 | 649 | 184,000 | 6,490 |
| 2006-04-20 | 639 | 644 | 636 | 642 | 83,000 | 6,420 |
| 2006-04-19 | 650 | 655 | 642 | 642 | 86,000 | 6,420 |
| 2006-04-18 | 628 | 647 | 628 | 643 | 160,000 | 6,430 |
| 2006-04-17 | 640 | 641 | 620 | 628 | 246,000 | 6,280 |
| 2006-04-14 | 655 | 655 | 637 | 642 | 127,000 | 6,420 |
| 2006-04-13 | 646 | 654 | 627 | 646 | 239,000 | 6,460 |
| 2006-04-12 | 668 | 670 | 645 | 646 | 219,000 | 6,460 |
| 2006-04-11 | 668 | 677 | 666 | 669 | 93,000 | 6,690 |
| 2006-04-10 | 675 | 681 | 669 | 678 | 68,000 | 6,780 |
| 2006-04-07 | 680 | 682 | 672 | 680 | 67,000 | 6,800 |
| 2006-04-06 | 667 | 681 | 667 | 678 | 145,000 | 6,780 |
| 2006-04-05 | 668 | 676 | 665 | 667 | 146,000 | 6,670 |
| 2006-04-04 | 685 | 688 | 673 | 676 | 107,000 | 6,760 |
| 2006-04-03 | 671 | 689 | 670 | 684 | 155,000 | 6,840 |
| 2006-03-31 | 680 | 683 | 671 | 671 | 180,000 | 6,710 |
| 2006-03-30 | 673 | 679 | 668 | 675 | 186,000 | 6,750 |
| 2006-03-29 | 651 | 668 | 644 | 663 | 183,000 | 6,630 |
| 2006-03-28 | 652 | 654 | 642 | 651 | 125,000 | 6,510 |
| 2006-03-27 | 643 | 657 | 643 | 653 | 123,000 | 6,530 |
| 2006-03-24 | 633 | 647 | 631 | 643 | 82,000 | 6,430 |
| 2006-03-23 | 656 | 657 | 643 | 643 | 326,000 | 6,430 |
| 2006-03-22 | 654 | 656 | 642 | 651 | 222,000 | 6,510 |
| 2006-03-20 | 648 | 654 | 642 | 654 | 163,000 | 6,540 |
| 2006-03-17 | 643 | 648 | 633 | 648 | 205,000 | 6,480 |
| 2006-03-16 | 640 | 646 | 633 | 635 | 171,000 | 6,350 |
| 2006-03-15 | 650 | 650 | 638 | 643 | 201,000 | 6,430 |
| 2006-03-14 | 645 | 650 | 640 | 645 | 336,000 | 6,450 |
| 2006-03-13 | 644 | 659 | 636 | 646 | 318,000 | 6,460 |
| 2006-03-10 | 624 | 644 | 618 | 634 | 397,000 | 6,340 |
| 2006-03-09 | 604 | 625 | 604 | 624 | 231,000 | 6,240 |
| 2006-03-08 | 594 | 605 | 587 | 602 | 172,000 | 6,020 |
| 2006-03-07 | 605 | 610 | 602 | 604 | 99,000 | 6,040 |
| 2006-03-06 | 603 | 616 | 597 | 615 | 201,000 | 6,150 |
| 2006-03-03 | 603 | 616 | 595 | 603 | 203,000 | 6,030 |
| 2006-03-02 | 611 | 626 | 607 | 618 | 195,000 | 6,180 |
| 2006-03-01 | 592 | 612 | 592 | 602 | 227,000 | 6,020 |
| 2006-02-28 | 583 | 625 | 576 | 612 | 532,000 | 6,120 |
| 2006-02-27 | 591 | 599 | 580 | 580 | 334,000 | 5,800 |
| 2006-02-24 | 599 | 599 | 587 | 596 | 173,000 | 5,960 |
| 2006-02-23 | 589 | 605 | 589 | 592 | 263,000 | 5,920 |
| 2006-02-22 | 614 | 619 | 590 | 590 | 314,000 | 5,900 |
| 2006-02-21 | 594 | 626 | 594 | 604 | 326,000 | 6,040 |
| 2006-02-20 | 601 | 630 | 589 | 592 | 265,000 | 5,920 |
| 2006-02-17 | 621 | 638 | 614 | 625 | 306,000 | 6,250 |
| 2006-02-16 | 611 | 625 | 605 | 621 | 297,000 | 6,210 |
| 2006-02-15 | 605 | 614 | 589 | 603 | 190,000 | 6,030 |
| 2006-02-14 | 612 | 618 | 585 | 605 | 169,000 | 6,050 |
| 2006-02-13 | 625 | 625 | 607 | 612 | 143,000 | 6,120 |
| 2006-02-10 | 648 | 648 | 621 | 622 | 166,000 | 6,220 |
| 2006-02-09 | 637 | 648 | 625 | 647 | 202,000 | 6,470 |
| 2006-02-08 | 653 | 653 | 635 | 635 | 170,000 | 6,350 |
| 2006-02-07 | 651 | 655 | 647 | 651 | 127,000 | 6,510 |
| 2006-02-06 | 647 | 652 | 639 | 649 | 114,000 | 6,490 |
| 2006-02-03 | 661 | 661 | 641 | 646 | 111,000 | 6,460 |
| 2006-02-02 | 658 | 663 | 647 | 660 | 109,000 | 6,600 |
| 2006-02-01 | 660 | 660 | 646 | 654 | 104,000 | 6,540 |
| 2006-01-31 | 656 | 660 | 650 | 658 | 171,000 | 6,580 |
| 2006-01-30 | 668 | 671 | 659 | 659 | 152,000 | 6,590 |
| 2006-01-27 | 650 | 660 | 644 | 660 | 157,000 | 6,600 |
| 2006-01-26 | 639 | 646 | 634 | 644 | 256,000 | 6,440 |
| 2006-01-25 | 637 | 650 | 632 | 641 | 162,000 | 6,410 |
| 2006-01-24 | 639 | 645 | 629 | 638 | 183,000 | 6,380 |
| 2006-01-23 | 623 | 650 | 614 | 639 | 306,000 | 6,390 |
| 2006-01-20 | 622 | 633 | 610 | 623 | 195,000 | 6,230 |
| 2006-01-19 | 609 | 637 | 600 | 621 | 361,000 | 6,210 |
| 2006-01-18 | 624 | 635 | 584 | 599 | 232,000 | 5,990 |
| 2006-01-17 | 643 | 652 | 624 | 624 | 245,000 | 6,240 |
| 2006-01-16 | 640 | 650 | 636 | 643 | 171,000 | 6,430 |
| 2006-01-13 | 658 | 666 | 650 | 650 | 159,000 | 6,500 |
| 2006-01-12 | 648 | 669 | 646 | 669 | 200,000 | 6,690 |
| 2006-01-11 | 636 | 650 | 632 | 645 | 244,000 | 6,450 |
| 2006-01-10 | 668 | 669 | 630 | 632 | 366,000 | 6,320 |
| 2006-01-06 | 674 | 678 | 667 | 668 | 147,000 | 6,680 |
| 2006-01-05 | 670 | 675 | 665 | 674 | 186,000 | 6,740 |
| 2006-01-04 | 659 | 666 | 658 | 664 | 64,000 | 6,640 |
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
