8343 (株)秋田銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 382 | 387 | 377 | 385 | 201,000 | 3,850 |
| 2008-12-29 | 380 | 386 | 370 | 381 | 1,303,000 | 3,810 |
| 2008-12-26 | 374 | 381 | 373 | 381 | 1,193,000 | 3,810 |
| 2008-12-25 | 370 | 379 | 370 | 377 | 1,180,000 | 3,770 |
| 2008-12-24 | 381 | 383 | 368 | 370 | 344,000 | 3,700 |
| 2008-12-22 | 371 | 383 | 371 | 382 | 123,000 | 3,820 |
| 2008-12-19 | 387 | 387 | 374 | 376 | 185,000 | 3,760 |
| 2008-12-18 | 389 | 389 | 384 | 388 | 106,000 | 3,880 |
| 2008-12-17 | 386 | 390 | 376 | 390 | 140,000 | 3,900 |
| 2008-12-16 | 393 | 393 | 380 | 383 | 146,000 | 3,830 |
| 2008-12-15 | 387 | 397 | 381 | 393 | 201,000 | 3,930 |
| 2008-12-12 | 385 | 386 | 370 | 379 | 296,000 | 3,790 |
| 2008-12-11 | 372 | 383 | 371 | 383 | 153,000 | 3,830 |
| 2008-12-10 | 371 | 375 | 371 | 371 | 179,000 | 3,710 |
| 2008-12-09 | 380 | 382 | 365 | 371 | 244,000 | 3,710 |
| 2008-12-08 | 381 | 388 | 375 | 384 | 202,000 | 3,840 |
| 2008-12-05 | 386 | 390 | 374 | 378 | 201,000 | 3,780 |
| 2008-12-04 | 394 | 395 | 381 | 390 | 191,000 | 3,900 |
| 2008-12-03 | 386 | 393 | 381 | 393 | 143,000 | 3,930 |
| 2008-12-02 | 385 | 388 | 378 | 379 | 149,000 | 3,790 |
| 2008-12-01 | 396 | 397 | 386 | 395 | 132,000 | 3,950 |
| 2008-11-28 | 387 | 400 | 387 | 400 | 120,000 | 4,000 |
| 2008-11-27 | 386 | 393 | 382 | 389 | 118,000 | 3,890 |
| 2008-11-26 | 386 | 394 | 383 | 387 | 122,000 | 3,870 |
| 2008-11-25 | 408 | 408 | 386 | 400 | 216,000 | 4,000 |
| 2008-11-21 | 378 | 395 | 370 | 388 | 353,000 | 3,880 |
| 2008-11-20 | 385 | 392 | 382 | 384 | 147,000 | 3,840 |
| 2008-11-19 | 391 | 395 | 383 | 390 | 129,000 | 3,900 |
| 2008-11-18 | 383 | 396 | 380 | 393 | 206,000 | 3,930 |
| 2008-11-17 | 376 | 395 | 369 | 383 | 196,000 | 3,830 |
| 2008-11-14 | 407 | 407 | 385 | 386 | 120,000 | 3,860 |
| 2008-11-13 | 378 | 398 | 378 | 387 | 165,000 | 3,870 |
| 2008-11-12 | 380 | 409 | 380 | 403 | 239,000 | 4,030 |
| 2008-11-11 | 419 | 419 | 395 | 395 | 226,000 | 3,950 |
| 2008-11-10 | 422 | 429 | 419 | 424 | 181,000 | 4,240 |
| 2008-11-07 | 403 | 416 | 397 | 404 | 242,000 | 4,040 |
| 2008-11-06 | 434 | 438 | 420 | 428 | 272,000 | 4,280 |
| 2008-11-05 | 432 | 444 | 420 | 444 | 251,000 | 4,440 |
| 2008-11-04 | 407 | 420 | 406 | 417 | 156,000 | 4,170 |
| 2008-10-31 | 413 | 414 | 400 | 406 | 477,000 | 4,060 |
| 2008-10-30 | 379 | 414 | 379 | 414 | 402,000 | 4,140 |
| 2008-10-29 | 386 | 386 | 367 | 384 | 350,000 | 3,840 |
| 2008-10-28 | 310 | 351 | 307 | 351 | 235,000 | 3,510 |
| 2008-10-27 | 342 | 354 | 313 | 315 | 211,000 | 3,150 |
| 2008-10-24 | 365 | 366 | 345 | 347 | 212,000 | 3,470 |
| 2008-10-23 | 351 | 366 | 345 | 366 | 210,000 | 3,660 |
| 2008-10-22 | 389 | 390 | 361 | 361 | 181,000 | 3,610 |
| 2008-10-21 | 398 | 403 | 384 | 394 | 179,000 | 3,940 |
| 2008-10-20 | 367 | 380 | 360 | 380 | 195,000 | 3,800 |
| 2008-10-17 | 342 | 367 | 341 | 367 | 349,000 | 3,670 |
| 2008-10-16 | 330 | 339 | 320 | 322 | 329,000 | 3,220 |
| 2008-10-15 | 335 | 342 | 320 | 340 | 399,000 | 3,400 |
| 2008-10-14 | 345 | 354 | 336 | 354 | 172,000 | 3,540 |
| 2008-10-10 | 315 | 315 | 284 | 290 | 316,000 | 2,900 |
| 2008-10-09 | 319 | 335 | 314 | 324 | 186,000 | 3,240 |
| 2008-10-08 | 338 | 343 | 320 | 320 | 263,000 | 3,200 |
| 2008-10-07 | 350 | 352 | 337 | 343 | 362,000 | 3,430 |
| 2008-10-06 | 384 | 387 | 377 | 378 | 187,000 | 3,780 |
| 2008-10-03 | 386 | 390 | 381 | 385 | 87,000 | 3,850 |
| 2008-10-02 | 403 | 404 | 385 | 387 | 183,000 | 3,870 |
| 2008-10-01 | 400 | 403 | 390 | 399 | 201,000 | 3,990 |
| 2008-09-30 | 385 | 400 | 383 | 400 | 252,000 | 4,000 |
| 2008-09-29 | 400 | 407 | 396 | 400 | 187,000 | 4,000 |
| 2008-09-26 | 393 | 396 | 383 | 395 | 443,000 | 3,950 |
| 2008-09-25 | 387 | 393 | 376 | 386 | 166,000 | 3,860 |
| 2008-09-24 | 386 | 390 | 370 | 385 | 231,000 | 3,850 |
| 2008-09-22 | 414 | 414 | 385 | 386 | 263,000 | 3,860 |
| 2008-09-19 | 386 | 405 | 384 | 405 | 284,000 | 4,050 |
| 2008-09-18 | 378 | 393 | 362 | 389 | 326,000 | 3,890 |
| 2008-09-17 | 385 | 388 | 370 | 378 | 350,000 | 3,780 |
| 2008-09-16 | 400 | 400 | 376 | 383 | 226,000 | 3,830 |
| 2008-09-12 | 390 | 406 | 390 | 405 | 335,000 | 4,050 |
| 2008-09-11 | 398 | 401 | 390 | 390 | 321,000 | 3,900 |
| 2008-09-10 | 397 | 413 | 397 | 412 | 239,000 | 4,120 |
| 2008-09-09 | 409 | 413 | 402 | 406 | 150,000 | 4,060 |
| 2008-09-08 | 417 | 421 | 416 | 419 | 239,000 | 4,190 |
| 2008-09-05 | 394 | 402 | 393 | 397 | 196,000 | 3,970 |
| 2008-09-04 | 407 | 411 | 401 | 402 | 141,000 | 4,020 |
| 2008-09-03 | 404 | 410 | 403 | 408 | 167,000 | 4,080 |
| 2008-09-02 | 408 | 411 | 399 | 399 | 245,000 | 3,990 |
| 2008-09-01 | 422 | 422 | 411 | 413 | 497,000 | 4,130 |
| 2008-08-29 | 420 | 425 | 420 | 423 | 356,000 | 4,230 |
| 2008-08-28 | 418 | 419 | 415 | 417 | 127,000 | 4,170 |
| 2008-08-27 | 420 | 424 | 415 | 418 | 161,000 | 4,180 |
| 2008-08-26 | 427 | 427 | 418 | 422 | 239,000 | 4,220 |
| 2008-08-25 | 424 | 430 | 423 | 427 | 109,000 | 4,270 |
| 2008-08-22 | 423 | 423 | 416 | 418 | 105,000 | 4,180 |
| 2008-08-21 | 424 | 427 | 416 | 418 | 131,000 | 4,180 |
| 2008-08-20 | 421 | 431 | 418 | 422 | 250,000 | 4,220 |
| 2008-08-19 | 433 | 434 | 420 | 423 | 134,000 | 4,230 |
| 2008-08-18 | 425 | 439 | 425 | 433 | 215,000 | 4,330 |
| 2008-08-15 | 420 | 424 | 417 | 423 | 210,000 | 4,230 |
| 2008-08-14 | 421 | 424 | 415 | 415 | 133,000 | 4,150 |
| 2008-08-13 | 434 | 434 | 420 | 420 | 171,000 | 4,200 |
| 2008-08-12 | 436 | 439 | 431 | 431 | 381,000 | 4,310 |
| 2008-08-11 | 429 | 438 | 429 | 436 | 280,000 | 4,360 |
| 2008-08-08 | 423 | 433 | 420 | 428 | 213,000 | 4,280 |
| 2008-08-07 | 443 | 443 | 426 | 428 | 570,000 | 4,280 |
| 2008-08-06 | 440 | 450 | 438 | 448 | 171,000 | 4,480 |
| 2008-08-05 | 434 | 440 | 433 | 435 | 132,000 | 4,350 |
| 2008-08-04 | 444 | 444 | 430 | 430 | 161,000 | 4,300 |
| 2008-08-01 | 449 | 449 | 438 | 440 | 251,000 | 4,400 |
| 2008-07-31 | 450 | 454 | 434 | 450 | 314,000 | 4,500 |
| 2008-07-30 | 422 | 442 | 422 | 440 | 303,000 | 4,400 |
| 2008-07-29 | 426 | 428 | 416 | 417 | 391,000 | 4,170 |
| 2008-07-28 | 450 | 457 | 434 | 437 | 270,000 | 4,370 |
| 2008-07-25 | 448 | 461 | 448 | 455 | 272,000 | 4,550 |
| 2008-07-24 | 449 | 453 | 444 | 453 | 211,000 | 4,530 |
| 2008-07-23 | 450 | 453 | 442 | 444 | 215,000 | 4,440 |
| 2008-07-22 | 428 | 439 | 428 | 438 | 210,000 | 4,380 |
| 2008-07-18 | 432 | 437 | 424 | 425 | 176,000 | 4,250 |
| 2008-07-17 | 429 | 434 | 423 | 428 | 105,000 | 4,280 |
| 2008-07-16 | 431 | 437 | 422 | 424 | 295,000 | 4,240 |
| 2008-07-15 | 435 | 439 | 427 | 436 | 314,000 | 4,360 |
| 2008-07-14 | 440 | 446 | 433 | 433 | 166,000 | 4,330 |
| 2008-07-11 | 441 | 445 | 437 | 439 | 292,000 | 4,390 |
| 2008-07-10 | 445 | 448 | 436 | 445 | 200,000 | 4,450 |
| 2008-07-09 | 447 | 457 | 443 | 444 | 288,000 | 4,440 |
| 2008-07-08 | 449 | 449 | 439 | 442 | 168,000 | 4,420 |
| 2008-07-07 | 457 | 460 | 444 | 450 | 427,000 | 4,500 |
| 2008-07-04 | 461 | 464 | 449 | 456 | 222,000 | 4,560 |
| 2008-07-03 | 466 | 467 | 456 | 463 | 279,000 | 4,630 |
| 2008-07-02 | 485 | 485 | 465 | 466 | 258,000 | 4,660 |
| 2008-07-01 | 480 | 483 | 474 | 480 | 187,000 | 4,800 |
| 2008-06-30 | 477 | 484 | 475 | 480 | 188,000 | 4,800 |
| 2008-06-27 | 472 | 479 | 467 | 478 | 201,000 | 4,780 |
| 2008-06-26 | 479 | 483 | 475 | 477 | 180,000 | 4,770 |
| 2008-06-25 | 466 | 482 | 462 | 482 | 342,000 | 4,820 |
| 2008-06-24 | 465 | 474 | 461 | 471 | 283,000 | 4,710 |
| 2008-06-23 | 456 | 468 | 451 | 462 | 816,000 | 4,620 |
| 2008-06-20 | 471 | 473 | 461 | 461 | 874,000 | 4,610 |
| 2008-06-19 | 474 | 477 | 458 | 463 | 784,000 | 4,630 |
| 2008-06-18 | 483 | 484 | 472 | 475 | 464,000 | 4,750 |
| 2008-06-17 | 476 | 488 | 475 | 478 | 1,192,000 | 4,780 |
| 2008-06-16 | 473 | 478 | 464 | 474 | 1,140,000 | 4,740 |
| 2008-06-13 | 471 | 473 | 463 | 470 | 932,000 | 4,700 |
| 2008-06-12 | 476 | 478 | 466 | 473 | 1,175,000 | 4,730 |
| 2008-06-11 | 482 | 485 | 474 | 475 | 576,000 | 4,750 |
| 2008-06-10 | 481 | 485 | 479 | 480 | 413,000 | 4,800 |
| 2008-06-09 | 481 | 490 | 476 | 476 | 752,000 | 4,760 |
| 2008-06-06 | 497 | 512 | 496 | 496 | 576,000 | 4,960 |
| 2008-06-05 | 487 | 498 | 486 | 496 | 689,000 | 4,960 |
| 2008-06-04 | 481 | 498 | 481 | 492 | 512,000 | 4,920 |
| 2008-06-03 | 493 | 500 | 481 | 482 | 703,000 | 4,820 |
| 2008-06-02 | 486 | 499 | 483 | 496 | 217,000 | 4,960 |
| 2008-05-30 | 484 | 495 | 484 | 486 | 619,000 | 4,860 |
| 2008-05-29 | 481 | 496 | 481 | 489 | 312,000 | 4,890 |
| 2008-05-28 | 483 | 485 | 474 | 476 | 276,000 | 4,760 |
| 2008-05-27 | 470 | 488 | 470 | 482 | 213,000 | 4,820 |
| 2008-05-26 | 475 | 478 | 466 | 470 | 361,000 | 4,700 |
| 2008-05-23 | 486 | 495 | 479 | 483 | 545,000 | 4,830 |
| 2008-05-22 | 487 | 492 | 481 | 490 | 400,000 | 4,900 |
| 2008-05-21 | 493 | 497 | 485 | 492 | 299,000 | 4,920 |
| 2008-05-20 | 510 | 515 | 501 | 503 | 1,118,000 | 5,030 |
| 2008-05-19 | 506 | 517 | 499 | 513 | 1,861,000 | 5,130 |
| 2008-05-16 | 530 | 533 | 503 | 516 | 246,000 | 5,160 |
| 2008-05-15 | 495 | 528 | 495 | 520 | 569,000 | 5,200 |
| 2008-05-14 | 476 | 493 | 471 | 492 | 238,000 | 4,920 |
| 2008-05-13 | 468 | 489 | 468 | 481 | 207,000 | 4,810 |
| 2008-05-12 | 465 | 477 | 465 | 473 | 136,000 | 4,730 |
| 2008-05-09 | 480 | 487 | 471 | 474 | 216,000 | 4,740 |
| 2008-05-08 | 476 | 489 | 476 | 480 | 234,000 | 4,800 |
| 2008-05-07 | 470 | 484 | 470 | 478 | 244,000 | 4,780 |
| 2008-05-02 | 461 | 470 | 460 | 465 | 196,000 | 4,650 |
| 2008-05-01 | 452 | 458 | 450 | 452 | 219,000 | 4,520 |
| 2008-04-30 | 466 | 466 | 453 | 456 | 516,000 | 4,560 |
| 2008-04-28 | 478 | 487 | 473 | 486 | 338,000 | 4,860 |
| 2008-04-25 | 464 | 479 | 464 | 478 | 162,000 | 4,780 |
| 2008-04-24 | 463 | 469 | 457 | 462 | 500,000 | 4,620 |
| 2008-04-23 | 464 | 474 | 464 | 466 | 258,000 | 4,660 |
| 2008-04-22 | 473 | 476 | 462 | 469 | 121,000 | 4,690 |
| 2008-04-21 | 472 | 475 | 467 | 473 | 137,000 | 4,730 |
| 2008-04-18 | 473 | 473 | 460 | 467 | 189,000 | 4,670 |
| 2008-04-17 | 456 | 478 | 450 | 464 | 1,053,000 | 4,640 |
| 2008-04-16 | 440 | 451 | 440 | 447 | 785,000 | 4,470 |
| 2008-04-15 | 426 | 441 | 425 | 440 | 121,000 | 4,400 |
| 2008-04-14 | 425 | 431 | 421 | 426 | 228,000 | 4,260 |
| 2008-04-11 | 431 | 437 | 429 | 433 | 213,000 | 4,330 |
| 2008-04-10 | 434 | 436 | 425 | 428 | 107,000 | 4,280 |
| 2008-04-09 | 459 | 464 | 434 | 439 | 181,000 | 4,390 |
| 2008-04-08 | 468 | 473 | 451 | 454 | 268,000 | 4,540 |
| 2008-04-07 | 482 | 483 | 476 | 478 | 185,000 | 4,780 |
| 2008-04-04 | 480 | 488 | 479 | 482 | 54,000 | 4,820 |
| 2008-04-03 | 485 | 485 | 476 | 483 | 144,000 | 4,830 |
| 2008-04-02 | 479 | 485 | 477 | 485 | 149,000 | 4,850 |
| 2008-04-01 | 459 | 469 | 454 | 469 | 164,000 | 4,690 |
| 2008-03-31 | 469 | 470 | 443 | 454 | 253,000 | 4,540 |
| 2008-03-28 | 459 | 469 | 455 | 469 | 151,000 | 4,690 |
| 2008-03-27 | 445 | 464 | 445 | 463 | 116,000 | 4,630 |
| 2008-03-26 | 449 | 461 | 442 | 450 | 170,000 | 4,500 |
| 2008-03-25 | 456 | 456 | 444 | 453 | 125,000 | 4,530 |
| 2008-03-24 | 464 | 464 | 453 | 453 | 117,000 | 4,530 |
| 2008-03-21 | 446 | 460 | 443 | 459 | 153,000 | 4,590 |
| 2008-03-19 | 447 | 449 | 439 | 446 | 117,000 | 4,460 |
| 2008-03-18 | 422 | 432 | 421 | 432 | 141,000 | 4,320 |
| 2008-03-17 | 432 | 432 | 415 | 423 | 197,000 | 4,230 |
| 2008-03-14 | 444 | 446 | 426 | 432 | 405,000 | 4,320 |
| 2008-03-13 | 439 | 441 | 430 | 434 | 240,000 | 4,340 |
| 2008-03-12 | 447 | 449 | 439 | 441 | 204,000 | 4,410 |
| 2008-03-11 | 428 | 439 | 421 | 438 | 232,000 | 4,380 |
| 2008-03-10 | 430 | 446 | 430 | 435 | 139,000 | 4,350 |
| 2008-03-07 | 425 | 435 | 425 | 430 | 209,000 | 4,300 |
| 2008-03-06 | 421 | 435 | 421 | 431 | 94,000 | 4,310 |
| 2008-03-05 | 422 | 428 | 419 | 420 | 171,000 | 4,200 |
| 2008-03-04 | 431 | 436 | 423 | 425 | 258,000 | 4,250 |
| 2008-03-03 | 435 | 440 | 426 | 426 | 307,000 | 4,260 |
| 2008-02-29 | 450 | 451 | 442 | 448 | 226,000 | 4,480 |
| 2008-02-28 | 465 | 465 | 453 | 455 | 376,000 | 4,550 |
| 2008-02-27 | 468 | 474 | 465 | 470 | 227,000 | 4,700 |
| 2008-02-26 | 485 | 485 | 463 | 463 | 163,000 | 4,630 |
| 2008-02-25 | 469 | 484 | 469 | 480 | 196,000 | 4,800 |
| 2008-02-22 | 480 | 480 | 465 | 469 | 199,000 | 4,690 |
| 2008-02-21 | 472 | 481 | 469 | 480 | 165,000 | 4,800 |
| 2008-02-20 | 475 | 477 | 465 | 465 | 183,000 | 4,650 |
| 2008-02-19 | 496 | 498 | 477 | 483 | 337,000 | 4,830 |
| 2008-02-18 | 501 | 504 | 491 | 491 | 143,000 | 4,910 |
| 2008-02-15 | 505 | 505 | 488 | 500 | 207,000 | 5,000 |
| 2008-02-14 | 503 | 515 | 498 | 510 | 192,000 | 5,100 |
| 2008-02-13 | 510 | 510 | 486 | 488 | 315,000 | 4,880 |
| 2008-02-12 | 500 | 515 | 496 | 501 | 226,000 | 5,010 |
| 2008-02-08 | 503 | 515 | 493 | 495 | 234,000 | 4,950 |
| 2008-02-07 | 493 | 502 | 490 | 502 | 177,000 | 5,020 |
| 2008-02-06 | 502 | 510 | 495 | 502 | 352,000 | 5,020 |
| 2008-02-05 | 522 | 528 | 516 | 522 | 133,000 | 5,220 |
| 2008-02-04 | 517 | 537 | 517 | 532 | 208,000 | 5,320 |
| 2008-02-01 | 513 | 522 | 506 | 515 | 216,000 | 5,150 |
| 2008-01-31 | 493 | 521 | 488 | 521 | 373,000 | 5,210 |
| 2008-01-30 | 516 | 516 | 488 | 498 | 439,000 | 4,980 |
| 2008-01-29 | 494 | 507 | 494 | 506 | 209,000 | 5,060 |
| 2008-01-28 | 484 | 506 | 484 | 489 | 206,000 | 4,890 |
| 2008-01-25 | 479 | 492 | 476 | 489 | 313,000 | 4,890 |
| 2008-01-24 | 460 | 483 | 460 | 473 | 292,000 | 4,730 |
| 2008-01-23 | 449 | 467 | 449 | 458 | 396,000 | 4,580 |
| 2008-01-22 | 470 | 472 | 444 | 444 | 354,000 | 4,440 |
| 2008-01-21 | 476 | 478 | 470 | 471 | 203,000 | 4,710 |
| 2008-01-18 | 466 | 480 | 460 | 478 | 227,000 | 4,780 |
| 2008-01-17 | 473 | 490 | 467 | 480 | 531,000 | 4,800 |
| 2008-01-16 | 489 | 489 | 477 | 477 | 271,000 | 4,770 |
| 2008-01-15 | 499 | 503 | 483 | 486 | 384,000 | 4,860 |
| 2008-01-11 | 490 | 495 | 485 | 489 | 248,000 | 4,890 |
| 2008-01-10 | 494 | 495 | 489 | 490 | 239,000 | 4,900 |
| 2008-01-09 | 488 | 504 | 483 | 499 | 353,000 | 4,990 |
| 2008-01-08 | 482 | 493 | 480 | 493 | 429,000 | 4,930 |
| 2008-01-07 | 485 | 490 | 475 | 487 | 346,000 | 4,870 |
| 2008-01-04 | 492 | 495 | 481 | 484 | 177,000 | 4,840 |
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
