8343 (株)秋田銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 528 | 528 | 509 | 512 | 93,000 | 5,120 |
| 2007-12-27 | 528 | 531 | 521 | 529 | 157,000 | 5,290 |
| 2007-12-26 | 534 | 536 | 530 | 535 | 156,000 | 5,350 |
| 2007-12-25 | 535 | 539 | 529 | 531 | 155,000 | 5,310 |
| 2007-12-21 | 530 | 535 | 520 | 525 | 248,000 | 5,250 |
| 2007-12-20 | 536 | 536 | 526 | 529 | 208,000 | 5,290 |
| 2007-12-19 | 535 | 541 | 530 | 531 | 181,000 | 5,310 |
| 2007-12-18 | 533 | 540 | 526 | 535 | 259,000 | 5,350 |
| 2007-12-17 | 533 | 542 | 531 | 533 | 124,000 | 5,330 |
| 2007-12-14 | 542 | 551 | 536 | 543 | 377,000 | 5,430 |
| 2007-12-13 | 549 | 556 | 543 | 546 | 237,000 | 5,460 |
| 2007-12-12 | 562 | 566 | 553 | 555 | 408,000 | 5,550 |
| 2007-12-11 | 571 | 579 | 571 | 575 | 185,000 | 5,750 |
| 2007-12-10 | 571 | 577 | 565 | 570 | 271,000 | 5,700 |
| 2007-12-07 | 571 | 578 | 566 | 569 | 170,000 | 5,690 |
| 2007-12-06 | 570 | 570 | 563 | 570 | 109,000 | 5,700 |
| 2007-12-05 | 549 | 570 | 548 | 568 | 199,000 | 5,680 |
| 2007-12-04 | 558 | 563 | 554 | 559 | 244,000 | 5,590 |
| 2007-12-03 | 559 | 561 | 550 | 556 | 226,000 | 5,560 |
| 2007-11-30 | 549 | 560 | 544 | 560 | 489,000 | 5,600 |
| 2007-11-29 | 539 | 549 | 539 | 548 | 287,000 | 5,480 |
| 2007-11-28 | 538 | 538 | 523 | 535 | 222,000 | 5,350 |
| 2007-11-27 | 504 | 534 | 500 | 533 | 355,000 | 5,330 |
| 2007-11-26 | 488 | 520 | 488 | 511 | 226,000 | 5,110 |
| 2007-11-22 | 501 | 508 | 493 | 493 | 189,000 | 4,930 |
| 2007-11-21 | 493 | 505 | 493 | 500 | 173,000 | 5,000 |
| 2007-11-20 | 483 | 502 | 483 | 502 | 313,000 | 5,020 |
| 2007-11-19 | 502 | 511 | 486 | 493 | 320,000 | 4,930 |
| 2007-11-16 | 501 | 508 | 495 | 506 | 321,000 | 5,060 |
| 2007-11-15 | 494 | 513 | 494 | 507 | 295,000 | 5,070 |
| 2007-11-14 | 481 | 500 | 481 | 499 | 379,000 | 4,990 |
| 2007-11-13 | 475 | 481 | 468 | 471 | 276,000 | 4,710 |
| 2007-11-12 | 488 | 488 | 473 | 475 | 270,000 | 4,750 |
| 2007-11-09 | 490 | 505 | 489 | 490 | 374,000 | 4,900 |
| 2007-11-08 | 500 | 506 | 496 | 496 | 193,000 | 4,960 |
| 2007-11-07 | 536 | 536 | 520 | 520 | 171,000 | 5,200 |
| 2007-11-06 | 520 | 536 | 520 | 532 | 129,000 | 5,320 |
| 2007-11-05 | 515 | 528 | 514 | 521 | 137,000 | 5,210 |
| 2007-11-02 | 536 | 537 | 524 | 524 | 171,000 | 5,240 |
| 2007-11-01 | 533 | 540 | 529 | 539 | 124,000 | 5,390 |
| 2007-10-31 | 515 | 529 | 511 | 528 | 176,000 | 5,280 |
| 2007-10-30 | 501 | 511 | 495 | 505 | 180,000 | 5,050 |
| 2007-10-29 | 495 | 503 | 494 | 500 | 151,000 | 5,000 |
| 2007-10-26 | 483 | 488 | 478 | 487 | 109,000 | 4,870 |
| 2007-10-25 | 478 | 481 | 473 | 478 | 185,000 | 4,780 |
| 2007-10-24 | 502 | 502 | 485 | 488 | 242,000 | 4,880 |
| 2007-10-23 | 499 | 505 | 490 | 502 | 122,000 | 5,020 |
| 2007-10-22 | 485 | 498 | 481 | 494 | 245,000 | 4,940 |
| 2007-10-19 | 502 | 506 | 498 | 504 | 143,000 | 5,040 |
| 2007-10-18 | 515 | 525 | 506 | 512 | 248,000 | 5,120 |
| 2007-10-17 | 517 | 523 | 508 | 516 | 225,000 | 5,160 |
| 2007-10-16 | 547 | 548 | 526 | 526 | 243,000 | 5,260 |
| 2007-10-15 | 546 | 553 | 543 | 546 | 139,000 | 5,460 |
| 2007-10-12 | 555 | 558 | 541 | 541 | 137,000 | 5,410 |
| 2007-10-11 | 539 | 559 | 530 | 553 | 296,000 | 5,530 |
| 2007-10-10 | 545 | 545 | 536 | 537 | 132,000 | 5,370 |
| 2007-10-09 | 539 | 552 | 535 | 535 | 152,000 | 5,350 |
| 2007-10-05 | 537 | 546 | 531 | 538 | 117,000 | 5,380 |
| 2007-10-04 | 515 | 539 | 515 | 537 | 242,000 | 5,370 |
| 2007-10-03 | 517 | 530 | 517 | 530 | 145,000 | 5,300 |
| 2007-10-02 | 510 | 519 | 504 | 517 | 120,000 | 5,170 |
| 2007-10-01 | 509 | 512 | 498 | 509 | 193,000 | 5,090 |
| 2007-09-28 | 503 | 507 | 492 | 502 | 95,000 | 5,020 |
| 2007-09-27 | 490 | 502 | 487 | 498 | 148,000 | 4,980 |
| 2007-09-26 | 483 | 488 | 474 | 483 | 180,000 | 4,830 |
| 2007-09-25 | 479 | 489 | 472 | 481 | 197,000 | 4,810 |
| 2007-09-21 | 468 | 473 | 460 | 467 | 139,000 | 4,670 |
| 2007-09-20 | 499 | 499 | 475 | 478 | 172,000 | 4,780 |
| 2007-09-19 | 480 | 493 | 480 | 481 | 199,000 | 4,810 |
| 2007-09-18 | 476 | 479 | 460 | 460 | 172,000 | 4,600 |
| 2007-09-14 | 467 | 480 | 467 | 474 | 273,000 | 4,740 |
| 2007-09-13 | 476 | 479 | 470 | 471 | 116,000 | 4,710 |
| 2007-09-12 | 475 | 481 | 469 | 470 | 144,000 | 4,700 |
| 2007-09-11 | 472 | 481 | 465 | 473 | 213,000 | 4,730 |
| 2007-09-10 | 473 | 485 | 470 | 474 | 115,000 | 4,740 |
| 2007-09-07 | 489 | 492 | 482 | 483 | 196,000 | 4,830 |
| 2007-09-06 | 488 | 492 | 480 | 490 | 181,000 | 4,900 |
| 2007-09-05 | 512 | 512 | 497 | 498 | 152,000 | 4,980 |
| 2007-09-04 | 516 | 521 | 507 | 516 | 163,000 | 5,160 |
| 2007-09-03 | 518 | 518 | 508 | 515 | 87,000 | 5,150 |
| 2007-08-31 | 502 | 533 | 502 | 518 | 288,000 | 5,180 |
| 2007-08-30 | 497 | 503 | 495 | 499 | 190,000 | 4,990 |
| 2007-08-29 | 498 | 498 | 486 | 493 | 133,000 | 4,930 |
| 2007-08-28 | 499 | 505 | 495 | 503 | 141,000 | 5,030 |
| 2007-08-27 | 494 | 510 | 494 | 501 | 175,000 | 5,010 |
| 2007-08-24 | 504 | 513 | 489 | 491 | 257,000 | 4,910 |
| 2007-08-23 | 489 | 505 | 489 | 504 | 138,000 | 5,040 |
| 2007-08-22 | 493 | 498 | 489 | 489 | 184,000 | 4,890 |
| 2007-08-21 | 483 | 498 | 478 | 488 | 183,000 | 4,880 |
| 2007-08-20 | 489 | 492 | 478 | 478 | 266,000 | 4,780 |
| 2007-08-17 | 504 | 504 | 475 | 478 | 177,000 | 4,780 |
| 2007-08-16 | 525 | 526 | 494 | 502 | 378,000 | 5,020 |
| 2007-08-15 | 530 | 537 | 525 | 525 | 117,000 | 5,250 |
| 2007-08-14 | 537 | 539 | 532 | 537 | 100,000 | 5,370 |
| 2007-08-13 | 534 | 546 | 534 | 540 | 111,000 | 5,400 |
| 2007-08-10 | 558 | 561 | 540 | 544 | 205,000 | 5,440 |
| 2007-08-09 | 568 | 576 | 555 | 560 | 412,000 | 5,600 |
| 2007-08-08 | 557 | 567 | 551 | 567 | 193,000 | 5,670 |
| 2007-08-07 | 563 | 563 | 556 | 557 | 78,000 | 5,570 |
| 2007-08-06 | 556 | 563 | 555 | 562 | 149,000 | 5,620 |
| 2007-08-03 | 566 | 570 | 560 | 563 | 148,000 | 5,630 |
| 2007-08-02 | 582 | 582 | 569 | 573 | 172,000 | 5,730 |
| 2007-08-01 | 570 | 575 | 570 | 572 | 157,000 | 5,720 |
| 2007-07-31 | 572 | 578 | 570 | 575 | 126,000 | 5,750 |
| 2007-07-30 | 560 | 574 | 555 | 571 | 155,000 | 5,710 |
| 2007-07-27 | 576 | 577 | 559 | 570 | 157,000 | 5,700 |
| 2007-07-26 | 588 | 590 | 578 | 582 | 197,000 | 5,820 |
| 2007-07-25 | 592 | 594 | 585 | 592 | 175,000 | 5,920 |
| 2007-07-24 | 594 | 597 | 591 | 597 | 140,000 | 5,970 |
| 2007-07-23 | 593 | 594 | 581 | 584 | 256,000 | 5,840 |
| 2007-07-20 | 590 | 599 | 590 | 595 | 135,000 | 5,950 |
| 2007-07-19 | 589 | 593 | 576 | 590 | 233,000 | 5,900 |
| 2007-07-18 | 594 | 594 | 583 | 586 | 161,000 | 5,860 |
| 2007-07-17 | 598 | 599 | 590 | 596 | 148,000 | 5,960 |
| 2007-07-13 | 597 | 601 | 593 | 597 | 107,000 | 5,970 |
| 2007-07-12 | 593 | 597 | 591 | 595 | 105,000 | 5,950 |
| 2007-07-11 | 596 | 598 | 588 | 592 | 199,000 | 5,920 |
| 2007-07-10 | 601 | 601 | 596 | 600 | 120,000 | 6,000 |
| 2007-07-09 | 603 | 607 | 601 | 606 | 102,000 | 6,060 |
| 2007-07-06 | 608 | 608 | 597 | 603 | 199,000 | 6,030 |
| 2007-07-05 | 608 | 612 | 606 | 609 | 156,000 | 6,090 |
| 2007-07-04 | 605 | 612 | 605 | 607 | 88,000 | 6,070 |
| 2007-07-03 | 615 | 617 | 602 | 606 | 218,000 | 6,060 |
| 2007-07-02 | 605 | 616 | 605 | 614 | 209,000 | 6,140 |
| 2007-06-29 | 604 | 606 | 600 | 600 | 185,000 | 6,000 |
| 2007-06-28 | 600 | 604 | 597 | 602 | 170,000 | 6,020 |
| 2007-06-27 | 598 | 600 | 591 | 595 | 226,000 | 5,950 |
| 2007-06-26 | 597 | 602 | 594 | 601 | 133,000 | 6,010 |
| 2007-06-25 | 603 | 607 | 597 | 597 | 162,000 | 5,970 |
| 2007-06-22 | 613 | 614 | 599 | 605 | 214,000 | 6,050 |
| 2007-06-21 | 609 | 615 | 604 | 613 | 143,000 | 6,130 |
| 2007-06-20 | 602 | 611 | 601 | 608 | 168,000 | 6,080 |
| 2007-06-19 | 623 | 623 | 601 | 607 | 230,000 | 6,070 |
| 2007-06-18 | 620 | 625 | 612 | 623 | 398,000 | 6,230 |
| 2007-06-15 | 606 | 620 | 601 | 620 | 304,000 | 6,200 |
| 2007-06-14 | 601 | 607 | 597 | 603 | 126,000 | 6,030 |
| 2007-06-13 | 591 | 607 | 582 | 607 | 360,000 | 6,070 |
| 2007-06-12 | 608 | 609 | 595 | 596 | 196,000 | 5,960 |
| 2007-06-11 | 599 | 611 | 598 | 610 | 279,000 | 6,100 |
| 2007-06-08 | 601 | 602 | 591 | 598 | 484,000 | 5,980 |
| 2007-06-07 | 601 | 605 | 600 | 601 | 228,000 | 6,010 |
| 2007-06-06 | 594 | 601 | 594 | 600 | 185,000 | 6,000 |
| 2007-06-05 | 595 | 599 | 593 | 598 | 144,000 | 5,980 |
| 2007-06-04 | 601 | 601 | 597 | 599 | 104,000 | 5,990 |
| 2007-06-01 | 600 | 603 | 599 | 602 | 169,000 | 6,020 |
| 2007-05-31 | 593 | 599 | 593 | 599 | 187,000 | 5,990 |
| 2007-05-30 | 593 | 595 | 590 | 591 | 283,000 | 5,910 |
| 2007-05-29 | 589 | 595 | 589 | 594 | 98,000 | 5,940 |
| 2007-05-28 | 584 | 592 | 584 | 590 | 170,000 | 5,900 |
| 2007-05-25 | 588 | 589 | 581 | 584 | 237,000 | 5,840 |
| 2007-05-24 | 592 | 595 | 585 | 593 | 114,000 | 5,930 |
| 2007-05-23 | 587 | 599 | 586 | 597 | 192,000 | 5,970 |
| 2007-05-22 | 581 | 588 | 579 | 588 | 270,000 | 5,880 |
| 2007-05-21 | 595 | 597 | 576 | 580 | 350,000 | 5,800 |
| 2007-05-18 | 599 | 600 | 589 | 590 | 240,000 | 5,900 |
| 2007-05-17 | 596 | 599 | 591 | 593 | 276,000 | 5,930 |
| 2007-05-16 | 590 | 594 | 586 | 588 | 194,000 | 5,880 |
| 2007-05-15 | 582 | 594 | 582 | 584 | 194,000 | 5,840 |
| 2007-05-14 | 586 | 596 | 586 | 591 | 204,000 | 5,910 |
| 2007-05-11 | 597 | 597 | 588 | 596 | 154,000 | 5,960 |
| 2007-05-10 | 600 | 600 | 595 | 597 | 222,000 | 5,970 |
| 2007-05-09 | 593 | 596 | 590 | 596 | 150,000 | 5,960 |
| 2007-05-08 | 593 | 593 | 588 | 593 | 353,000 | 5,930 |
| 2007-05-07 | 585 | 590 | 585 | 586 | 183,000 | 5,860 |
| 2007-05-02 | 580 | 586 | 576 | 585 | 160,000 | 5,850 |
| 2007-05-01 | 582 | 586 | 581 | 584 | 102,000 | 5,840 |
| 2007-04-27 | 579 | 588 | 578 | 585 | 168,000 | 5,850 |
| 2007-04-26 | 578 | 583 | 573 | 580 | 87,000 | 5,800 |
| 2007-04-25 | 573 | 582 | 573 | 575 | 126,000 | 5,750 |
| 2007-04-24 | 571 | 583 | 571 | 581 | 188,000 | 5,810 |
| 2007-04-23 | 586 | 590 | 579 | 581 | 123,000 | 5,810 |
| 2007-04-20 | 586 | 588 | 582 | 587 | 87,000 | 5,870 |
| 2007-04-19 | 595 | 595 | 583 | 588 | 129,000 | 5,880 |
| 2007-04-18 | 586 | 595 | 585 | 593 | 81,000 | 5,930 |
| 2007-04-17 | 593 | 596 | 578 | 583 | 174,000 | 5,830 |
| 2007-04-16 | 585 | 598 | 584 | 592 | 214,000 | 5,920 |
| 2007-04-13 | 590 | 590 | 577 | 577 | 142,000 | 5,770 |
| 2007-04-12 | 582 | 589 | 578 | 589 | 163,000 | 5,890 |
| 2007-04-11 | 590 | 594 | 588 | 592 | 199,000 | 5,920 |
| 2007-04-10 | 596 | 600 | 588 | 592 | 275,000 | 5,920 |
| 2007-04-09 | 600 | 606 | 597 | 602 | 235,000 | 6,020 |
| 2007-04-06 | 598 | 605 | 598 | 600 | 131,000 | 6,000 |
| 2007-04-05 | 607 | 607 | 593 | 594 | 240,000 | 5,940 |
| 2007-04-04 | 599 | 609 | 597 | 606 | 286,000 | 6,060 |
| 2007-04-03 | 597 | 600 | 593 | 596 | 121,000 | 5,960 |
| 2007-04-02 | 606 | 606 | 592 | 592 | 193,000 | 5,920 |
| 2007-03-30 | 607 | 611 | 601 | 604 | 103,000 | 6,040 |
| 2007-03-29 | 599 | 604 | 587 | 601 | 127,000 | 6,010 |
| 2007-03-28 | 599 | 607 | 592 | 597 | 182,000 | 5,970 |
| 2007-03-27 | 606 | 606 | 593 | 598 | 158,000 | 5,980 |
| 2007-03-26 | 603 | 607 | 596 | 605 | 122,000 | 6,050 |
| 2007-03-23 | 607 | 607 | 596 | 602 | 165,000 | 6,020 |
| 2007-03-22 | 592 | 600 | 592 | 592 | 161,000 | 5,920 |
| 2007-03-20 | 584 | 590 | 581 | 583 | 140,000 | 5,830 |
| 2007-03-19 | 566 | 576 | 563 | 575 | 133,000 | 5,750 |
| 2007-03-16 | 586 | 596 | 566 | 572 | 339,000 | 5,720 |
| 2007-03-15 | 579 | 590 | 578 | 586 | 189,000 | 5,860 |
| 2007-03-14 | 583 | 595 | 572 | 576 | 308,000 | 5,760 |
| 2007-03-13 | 607 | 608 | 598 | 598 | 201,000 | 5,980 |
| 2007-03-12 | 601 | 616 | 601 | 613 | 152,000 | 6,130 |
| 2007-03-09 | 596 | 607 | 596 | 601 | 324,000 | 6,010 |
| 2007-03-08 | 597 | 603 | 591 | 596 | 203,000 | 5,960 |
| 2007-03-07 | 588 | 610 | 588 | 592 | 321,000 | 5,920 |
| 2007-03-06 | 579 | 583 | 573 | 583 | 160,000 | 5,830 |
| 2007-03-05 | 577 | 591 | 577 | 579 | 156,000 | 5,790 |
| 2007-03-02 | 600 | 603 | 587 | 587 | 160,000 | 5,870 |
| 2007-03-01 | 592 | 602 | 585 | 597 | 210,000 | 5,970 |
| 2007-02-28 | 597 | 603 | 592 | 597 | 281,000 | 5,970 |
| 2007-02-27 | 612 | 623 | 610 | 615 | 233,000 | 6,150 |
| 2007-02-26 | 615 | 615 | 603 | 605 | 113,000 | 6,050 |
| 2007-02-23 | 608 | 615 | 606 | 615 | 143,000 | 6,150 |
| 2007-02-22 | 617 | 623 | 603 | 605 | 290,000 | 6,050 |
| 2007-02-21 | 588 | 620 | 584 | 616 | 480,000 | 6,160 |
| 2007-02-20 | 586 | 592 | 583 | 588 | 375,000 | 5,880 |
| 2007-02-19 | 591 | 591 | 579 | 587 | 117,000 | 5,870 |
| 2007-02-16 | 587 | 592 | 573 | 590 | 265,000 | 5,900 |
| 2007-02-15 | 584 | 587 | 577 | 587 | 198,000 | 5,870 |
| 2007-02-14 | 577 | 582 | 576 | 580 | 206,000 | 5,800 |
| 2007-02-13 | 577 | 582 | 574 | 576 | 218,000 | 5,760 |
| 2007-02-09 | 562 | 577 | 562 | 576 | 209,000 | 5,760 |
| 2007-02-08 | 570 | 576 | 561 | 561 | 92,000 | 5,610 |
| 2007-02-07 | 578 | 578 | 564 | 569 | 112,000 | 5,690 |
| 2007-02-06 | 572 | 574 | 566 | 569 | 70,000 | 5,690 |
| 2007-02-05 | 590 | 590 | 565 | 567 | 151,000 | 5,670 |
| 2007-02-02 | 592 | 592 | 581 | 581 | 136,000 | 5,810 |
| 2007-02-01 | 575 | 585 | 568 | 585 | 210,000 | 5,850 |
| 2007-01-31 | 568 | 570 | 560 | 567 | 333,000 | 5,670 |
| 2007-01-30 | 565 | 571 | 560 | 565 | 343,000 | 5,650 |
| 2007-01-29 | 572 | 572 | 561 | 564 | 338,000 | 5,640 |
| 2007-01-26 | 574 | 576 | 567 | 574 | 274,000 | 5,740 |
| 2007-01-25 | 587 | 588 | 577 | 577 | 220,000 | 5,770 |
| 2007-01-24 | 600 | 600 | 586 | 586 | 173,000 | 5,860 |
| 2007-01-23 | 597 | 601 | 592 | 599 | 240,000 | 5,990 |
| 2007-01-22 | 587 | 602 | 584 | 599 | 341,000 | 5,990 |
| 2007-01-19 | 581 | 583 | 574 | 581 | 134,000 | 5,810 |
| 2007-01-18 | 574 | 586 | 571 | 580 | 295,000 | 5,800 |
| 2007-01-17 | 570 | 573 | 560 | 567 | 162,000 | 5,670 |
| 2007-01-16 | 577 | 579 | 568 | 578 | 101,000 | 5,780 |
| 2007-01-15 | 570 | 578 | 565 | 576 | 127,000 | 5,760 |
| 2007-01-12 | 551 | 563 | 547 | 560 | 173,000 | 5,600 |
| 2007-01-11 | 557 | 560 | 549 | 550 | 144,000 | 5,500 |
| 2007-01-10 | 572 | 575 | 555 | 555 | 158,000 | 5,550 |
| 2007-01-09 | 562 | 579 | 561 | 575 | 72,000 | 5,750 |
| 2007-01-05 | 581 | 581 | 567 | 568 | 210,000 | 5,680 |
| 2007-01-04 | 584 | 585 | 578 | 583 | 109,000 | 5,830 |
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
