8343 (株)秋田銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 369 | 369 | 364 | 364 | 54,000 | 3,640 |
| 2009-12-29 | 367 | 370 | 365 | 367 | 115,000 | 3,670 |
| 2009-12-28 | 367 | 369 | 364 | 367 | 89,000 | 3,670 |
| 2009-12-25 | 362 | 365 | 358 | 364 | 85,000 | 3,640 |
| 2009-12-24 | 364 | 366 | 362 | 362 | 76,000 | 3,620 |
| 2009-12-22 | 365 | 365 | 359 | 364 | 97,000 | 3,640 |
| 2009-12-21 | 372 | 372 | 362 | 364 | 58,000 | 3,640 |
| 2009-12-18 | 364 | 370 | 364 | 370 | 100,000 | 3,700 |
| 2009-12-17 | 370 | 373 | 364 | 368 | 198,000 | 3,680 |
| 2009-12-16 | 374 | 379 | 364 | 370 | 210,000 | 3,700 |
| 2009-12-15 | 360 | 365 | 358 | 359 | 138,000 | 3,590 |
| 2009-12-14 | 358 | 365 | 353 | 365 | 224,000 | 3,650 |
| 2009-12-11 | 357 | 369 | 355 | 361 | 320,000 | 3,610 |
| 2009-12-10 | 359 | 361 | 353 | 357 | 384,000 | 3,570 |
| 2009-12-09 | 355 | 363 | 355 | 357 | 176,000 | 3,570 |
| 2009-12-08 | 358 | 359 | 353 | 356 | 169,000 | 3,560 |
| 2009-12-07 | 357 | 361 | 356 | 357 | 91,000 | 3,570 |
| 2009-12-04 | 361 | 361 | 352 | 356 | 182,000 | 3,560 |
| 2009-12-03 | 362 | 366 | 359 | 366 | 181,000 | 3,660 |
| 2009-12-02 | 361 | 363 | 352 | 359 | 242,000 | 3,590 |
| 2009-12-01 | 350 | 363 | 348 | 360 | 427,000 | 3,600 |
| 2009-11-30 | 345 | 352 | 344 | 352 | 226,000 | 3,520 |
| 2009-11-27 | 333 | 345 | 331 | 340 | 239,000 | 3,400 |
| 2009-11-26 | 338 | 339 | 334 | 336 | 233,000 | 3,360 |
| 2009-11-25 | 346 | 348 | 338 | 343 | 322,000 | 3,430 |
| 2009-11-24 | 354 | 354 | 347 | 347 | 155,000 | 3,470 |
| 2009-11-20 | 350 | 359 | 350 | 359 | 207,000 | 3,590 |
| 2009-11-19 | 354 | 354 | 348 | 353 | 137,000 | 3,530 |
| 2009-11-18 | 352 | 352 | 346 | 349 | 323,000 | 3,490 |
| 2009-11-17 | 355 | 355 | 348 | 352 | 271,000 | 3,520 |
| 2009-11-16 | 349 | 353 | 346 | 352 | 396,000 | 3,520 |
| 2009-11-13 | 358 | 358 | 352 | 353 | 307,000 | 3,530 |
| 2009-11-12 | 361 | 361 | 351 | 355 | 340,000 | 3,550 |
| 2009-11-11 | 364 | 365 | 361 | 362 | 141,000 | 3,620 |
| 2009-11-10 | 365 | 370 | 360 | 364 | 208,000 | 3,640 |
| 2009-11-09 | 373 | 373 | 362 | 363 | 163,000 | 3,630 |
| 2009-11-06 | 373 | 374 | 363 | 368 | 162,000 | 3,680 |
| 2009-11-05 | 374 | 377 | 368 | 377 | 218,000 | 3,770 |
| 2009-11-04 | 365 | 375 | 361 | 375 | 256,000 | 3,750 |
| 2009-11-02 | 356 | 367 | 354 | 365 | 217,000 | 3,650 |
| 2009-10-30 | 358 | 359 | 348 | 357 | 283,000 | 3,570 |
| 2009-10-29 | 349 | 356 | 347 | 354 | 422,000 | 3,540 |
| 2009-10-28 | 349 | 353 | 345 | 352 | 281,000 | 3,520 |
| 2009-10-27 | 350 | 350 | 341 | 345 | 245,000 | 3,450 |
| 2009-10-26 | 345 | 355 | 345 | 353 | 179,000 | 3,530 |
| 2009-10-23 | 352 | 358 | 342 | 344 | 247,000 | 3,440 |
| 2009-10-22 | 348 | 354 | 342 | 354 | 199,000 | 3,540 |
| 2009-10-21 | 341 | 355 | 341 | 352 | 287,000 | 3,520 |
| 2009-10-20 | 342 | 346 | 342 | 346 | 146,000 | 3,460 |
| 2009-10-19 | 337 | 341 | 325 | 341 | 185,000 | 3,410 |
| 2009-10-16 | 334 | 337 | 333 | 336 | 169,000 | 3,360 |
| 2009-10-15 | 331 | 336 | 328 | 333 | 139,000 | 3,330 |
| 2009-10-14 | 337 | 337 | 322 | 329 | 172,000 | 3,290 |
| 2009-10-13 | 339 | 339 | 336 | 337 | 84,000 | 3,370 |
| 2009-10-09 | 345 | 345 | 332 | 338 | 255,000 | 3,380 |
| 2009-10-08 | 349 | 349 | 340 | 340 | 178,000 | 3,400 |
| 2009-10-07 | 340 | 348 | 338 | 348 | 156,000 | 3,480 |
| 2009-10-06 | 342 | 342 | 334 | 340 | 166,000 | 3,400 |
| 2009-10-05 | 341 | 347 | 337 | 342 | 130,000 | 3,420 |
| 2009-10-02 | 349 | 349 | 341 | 342 | 218,000 | 3,420 |
| 2009-10-01 | 361 | 361 | 349 | 351 | 104,000 | 3,510 |
| 2009-09-30 | 349 | 364 | 349 | 364 | 124,000 | 3,640 |
| 2009-09-29 | 355 | 357 | 346 | 350 | 128,000 | 3,500 |
| 2009-09-28 | 348 | 356 | 347 | 356 | 192,000 | 3,560 |
| 2009-09-25 | 366 | 366 | 349 | 353 | 208,000 | 3,530 |
| 2009-09-24 | 355 | 370 | 355 | 364 | 271,000 | 3,640 |
| 2009-09-18 | 357 | 357 | 340 | 355 | 815,000 | 3,550 |
| 2009-09-17 | 355 | 356 | 349 | 356 | 326,000 | 3,560 |
| 2009-09-16 | 363 | 363 | 351 | 352 | 269,000 | 3,520 |
| 2009-09-15 | 364 | 365 | 360 | 363 | 116,000 | 3,630 |
| 2009-09-14 | 362 | 365 | 355 | 359 | 1,114,000 | 3,590 |
| 2009-09-11 | 370 | 370 | 361 | 363 | 261,000 | 3,630 |
| 2009-09-10 | 355 | 368 | 355 | 366 | 226,000 | 3,660 |
| 2009-09-09 | 358 | 364 | 355 | 360 | 120,000 | 3,600 |
| 2009-09-08 | 367 | 367 | 356 | 358 | 175,000 | 3,580 |
| 2009-09-07 | 364 | 366 | 362 | 363 | 59,000 | 3,630 |
| 2009-09-04 | 361 | 365 | 361 | 364 | 144,000 | 3,640 |
| 2009-09-03 | 361 | 368 | 361 | 364 | 95,000 | 3,640 |
| 2009-09-02 | 363 | 368 | 362 | 363 | 189,000 | 3,630 |
| 2009-09-01 | 376 | 379 | 374 | 378 | 110,000 | 3,780 |
| 2009-08-31 | 374 | 380 | 373 | 376 | 134,000 | 3,760 |
| 2009-08-28 | 370 | 380 | 370 | 373 | 268,000 | 3,730 |
| 2009-08-27 | 368 | 371 | 362 | 371 | 216,000 | 3,710 |
| 2009-08-26 | 363 | 371 | 363 | 370 | 128,000 | 3,700 |
| 2009-08-25 | 358 | 365 | 358 | 363 | 145,000 | 3,630 |
| 2009-08-24 | 364 | 370 | 361 | 363 | 224,000 | 3,630 |
| 2009-08-21 | 346 | 352 | 346 | 352 | 233,000 | 3,520 |
| 2009-08-20 | 346 | 351 | 343 | 349 | 117,000 | 3,490 |
| 2009-08-19 | 345 | 345 | 341 | 342 | 73,000 | 3,420 |
| 2009-08-18 | 341 | 346 | 341 | 345 | 161,000 | 3,450 |
| 2009-08-17 | 349 | 349 | 341 | 341 | 166,000 | 3,410 |
| 2009-08-14 | 349 | 351 | 348 | 351 | 101,000 | 3,510 |
| 2009-08-13 | 348 | 351 | 348 | 349 | 44,000 | 3,490 |
| 2009-08-12 | 353 | 353 | 347 | 347 | 102,000 | 3,470 |
| 2009-08-11 | 353 | 356 | 351 | 353 | 95,000 | 3,530 |
| 2009-08-10 | 354 | 354 | 348 | 351 | 81,000 | 3,510 |
| 2009-08-07 | 351 | 351 | 346 | 349 | 80,000 | 3,490 |
| 2009-08-06 | 353 | 356 | 352 | 354 | 131,000 | 3,540 |
| 2009-08-05 | 350 | 354 | 346 | 351 | 69,000 | 3,510 |
| 2009-08-04 | 353 | 354 | 350 | 352 | 128,000 | 3,520 |
| 2009-08-03 | 352 | 353 | 349 | 353 | 191,000 | 3,530 |
| 2009-07-31 | 350 | 355 | 350 | 352 | 137,000 | 3,520 |
| 2009-07-30 | 349 | 349 | 343 | 348 | 118,000 | 3,480 |
| 2009-07-29 | 345 | 350 | 345 | 349 | 105,000 | 3,490 |
| 2009-07-28 | 350 | 350 | 345 | 348 | 89,000 | 3,480 |
| 2009-07-27 | 349 | 351 | 345 | 348 | 100,000 | 3,480 |
| 2009-07-24 | 352 | 352 | 344 | 348 | 70,000 | 3,480 |
| 2009-07-23 | 347 | 350 | 344 | 344 | 63,000 | 3,440 |
| 2009-07-22 | 350 | 350 | 345 | 348 | 154,000 | 3,480 |
| 2009-07-21 | 345 | 350 | 344 | 350 | 142,000 | 3,500 |
| 2009-07-17 | 344 | 344 | 340 | 343 | 117,000 | 3,430 |
| 2009-07-16 | 341 | 345 | 339 | 340 | 111,000 | 3,400 |
| 2009-07-15 | 345 | 345 | 338 | 338 | 139,000 | 3,380 |
| 2009-07-14 | 344 | 345 | 337 | 341 | 153,000 | 3,410 |
| 2009-07-13 | 344 | 347 | 341 | 341 | 88,000 | 3,410 |
| 2009-07-10 | 348 | 350 | 344 | 346 | 114,000 | 3,460 |
| 2009-07-09 | 353 | 353 | 346 | 347 | 184,000 | 3,470 |
| 2009-07-08 | 354 | 357 | 352 | 357 | 157,000 | 3,570 |
| 2009-07-07 | 351 | 357 | 351 | 355 | 116,000 | 3,550 |
| 2009-07-06 | 349 | 353 | 343 | 348 | 171,000 | 3,480 |
| 2009-07-03 | 347 | 354 | 346 | 353 | 114,000 | 3,530 |
| 2009-07-02 | 358 | 359 | 355 | 356 | 129,000 | 3,560 |
| 2009-07-01 | 359 | 367 | 356 | 361 | 199,000 | 3,610 |
| 2009-06-30 | 365 | 367 | 363 | 367 | 87,000 | 3,670 |
| 2009-06-29 | 361 | 368 | 357 | 360 | 198,000 | 3,600 |
| 2009-06-26 | 355 | 358 | 348 | 356 | 124,000 | 3,560 |
| 2009-06-25 | 345 | 358 | 345 | 355 | 162,000 | 3,550 |
| 2009-06-24 | 344 | 346 | 341 | 345 | 76,000 | 3,450 |
| 2009-06-23 | 344 | 347 | 338 | 345 | 148,000 | 3,450 |
| 2009-06-22 | 348 | 351 | 344 | 348 | 170,000 | 3,480 |
| 2009-06-19 | 341 | 347 | 338 | 347 | 146,000 | 3,470 |
| 2009-06-18 | 346 | 346 | 336 | 341 | 124,000 | 3,410 |
| 2009-06-17 | 339 | 347 | 338 | 347 | 162,000 | 3,470 |
| 2009-06-16 | 349 | 350 | 334 | 339 | 261,000 | 3,390 |
| 2009-06-15 | 348 | 351 | 347 | 349 | 143,000 | 3,490 |
| 2009-06-12 | 340 | 350 | 340 | 347 | 442,000 | 3,470 |
| 2009-06-11 | 338 | 342 | 338 | 340 | 208,000 | 3,400 |
| 2009-06-10 | 332 | 338 | 331 | 337 | 180,000 | 3,370 |
| 2009-06-09 | 332 | 333 | 330 | 331 | 126,000 | 3,310 |
| 2009-06-08 | 332 | 333 | 330 | 331 | 82,000 | 3,310 |
| 2009-06-05 | 330 | 332 | 328 | 330 | 147,000 | 3,300 |
| 2009-06-04 | 333 | 336 | 331 | 334 | 84,000 | 3,340 |
| 2009-06-03 | 335 | 338 | 333 | 334 | 116,000 | 3,340 |
| 2009-06-02 | 337 | 339 | 333 | 334 | 105,000 | 3,340 |
| 2009-06-01 | 334 | 337 | 331 | 337 | 141,000 | 3,370 |
| 2009-05-29 | 331 | 335 | 328 | 330 | 169,000 | 3,300 |
| 2009-05-28 | 330 | 336 | 330 | 334 | 177,000 | 3,340 |
| 2009-05-27 | 334 | 339 | 332 | 335 | 140,000 | 3,350 |
| 2009-05-26 | 334 | 337 | 329 | 331 | 149,000 | 3,310 |
| 2009-05-25 | 335 | 339 | 333 | 335 | 79,000 | 3,350 |
| 2009-05-22 | 333 | 337 | 330 | 335 | 121,000 | 3,350 |
| 2009-05-21 | 327 | 336 | 327 | 336 | 96,000 | 3,360 |
| 2009-05-20 | 335 | 337 | 331 | 331 | 146,000 | 3,310 |
| 2009-05-19 | 332 | 334 | 331 | 334 | 106,000 | 3,340 |
| 2009-05-18 | 336 | 336 | 324 | 328 | 176,000 | 3,280 |
| 2009-05-15 | 328 | 337 | 328 | 336 | 137,000 | 3,360 |
| 2009-05-14 | 331 | 335 | 328 | 331 | 166,000 | 3,310 |
| 2009-05-13 | 334 | 336 | 334 | 335 | 47,000 | 3,350 |
| 2009-05-12 | 341 | 341 | 338 | 339 | 45,000 | 3,390 |
| 2009-05-11 | 341 | 347 | 341 | 346 | 106,000 | 3,460 |
| 2009-05-08 | 344 | 344 | 338 | 343 | 90,000 | 3,430 |
| 2009-05-07 | 343 | 346 | 336 | 344 | 250,000 | 3,440 |
| 2009-05-01 | 333 | 333 | 327 | 328 | 136,000 | 3,280 |
| 2009-04-30 | 328 | 337 | 328 | 328 | 228,000 | 3,280 |
| 2009-04-28 | 325 | 327 | 316 | 321 | 212,000 | 3,210 |
| 2009-04-27 | 331 | 331 | 321 | 321 | 74,000 | 3,210 |
| 2009-04-24 | 323 | 332 | 320 | 321 | 251,000 | 3,210 |
| 2009-04-23 | 325 | 325 | 314 | 323 | 428,000 | 3,230 |
| 2009-04-22 | 336 | 338 | 321 | 323 | 262,000 | 3,230 |
| 2009-04-21 | 344 | 344 | 331 | 333 | 263,000 | 3,330 |
| 2009-04-20 | 348 | 348 | 342 | 345 | 167,000 | 3,450 |
| 2009-04-17 | 347 | 350 | 344 | 347 | 103,000 | 3,470 |
| 2009-04-16 | 351 | 354 | 345 | 346 | 136,000 | 3,460 |
| 2009-04-15 | 347 | 352 | 343 | 349 | 168,000 | 3,490 |
| 2009-04-14 | 351 | 351 | 340 | 346 | 251,000 | 3,460 |
| 2009-04-13 | 346 | 351 | 345 | 347 | 126,000 | 3,470 |
| 2009-04-10 | 356 | 357 | 344 | 350 | 110,000 | 3,500 |
| 2009-04-09 | 354 | 361 | 341 | 355 | 152,000 | 3,550 |
| 2009-04-08 | 357 | 357 | 350 | 354 | 76,000 | 3,540 |
| 2009-04-07 | 368 | 370 | 357 | 362 | 111,000 | 3,620 |
| 2009-04-06 | 376 | 380 | 357 | 367 | 104,000 | 3,670 |
| 2009-04-03 | 382 | 382 | 370 | 375 | 132,000 | 3,750 |
| 2009-04-02 | 383 | 384 | 374 | 381 | 120,000 | 3,810 |
| 2009-04-01 | 368 | 376 | 364 | 373 | 145,000 | 3,730 |
| 2009-03-31 | 377 | 377 | 359 | 368 | 209,000 | 3,680 |
| 2009-03-30 | 389 | 398 | 375 | 377 | 231,000 | 3,770 |
| 2009-03-27 | 399 | 405 | 387 | 388 | 218,000 | 3,880 |
| 2009-03-26 | 392 | 401 | 387 | 400 | 201,000 | 4,000 |
| 2009-03-25 | 379 | 385 | 373 | 385 | 150,000 | 3,850 |
| 2009-03-24 | 377 | 379 | 371 | 379 | 186,000 | 3,790 |
| 2009-03-23 | 362 | 372 | 358 | 372 | 137,000 | 3,720 |
| 2009-03-19 | 357 | 358 | 351 | 352 | 93,000 | 3,520 |
| 2009-03-18 | 356 | 357 | 345 | 352 | 190,000 | 3,520 |
| 2009-03-17 | 349 | 359 | 347 | 355 | 183,000 | 3,550 |
| 2009-03-16 | 340 | 358 | 340 | 346 | 135,000 | 3,460 |
| 2009-03-13 | 327 | 337 | 327 | 336 | 335,000 | 3,360 |
| 2009-03-12 | 335 | 335 | 330 | 332 | 106,000 | 3,320 |
| 2009-03-11 | 344 | 344 | 338 | 340 | 126,000 | 3,400 |
| 2009-03-10 | 340 | 342 | 333 | 337 | 190,000 | 3,370 |
| 2009-03-09 | 355 | 355 | 341 | 345 | 166,000 | 3,450 |
| 2009-03-06 | 352 | 360 | 349 | 349 | 245,000 | 3,490 |
| 2009-03-05 | 342 | 353 | 341 | 351 | 257,000 | 3,510 |
| 2009-03-04 | 336 | 337 | 331 | 336 | 126,000 | 3,360 |
| 2009-03-03 | 341 | 342 | 335 | 335 | 118,000 | 3,350 |
| 2009-03-02 | 335 | 346 | 333 | 346 | 147,000 | 3,460 |
| 2009-02-27 | 339 | 350 | 337 | 350 | 123,000 | 3,500 |
| 2009-02-26 | 340 | 345 | 335 | 344 | 119,000 | 3,440 |
| 2009-02-25 | 343 | 348 | 337 | 343 | 179,000 | 3,430 |
| 2009-02-24 | 326 | 333 | 326 | 333 | 125,000 | 3,330 |
| 2009-02-23 | 337 | 337 | 328 | 331 | 125,000 | 3,310 |
| 2009-02-20 | 360 | 360 | 341 | 342 | 225,000 | 3,420 |
| 2009-02-19 | 362 | 368 | 357 | 359 | 180,000 | 3,590 |
| 2009-02-18 | 363 | 368 | 357 | 360 | 119,000 | 3,600 |
| 2009-02-17 | 365 | 369 | 362 | 368 | 110,000 | 3,680 |
| 2009-02-16 | 351 | 365 | 351 | 365 | 190,000 | 3,650 |
| 2009-02-13 | 357 | 357 | 346 | 347 | 136,000 | 3,470 |
| 2009-02-12 | 346 | 350 | 342 | 350 | 86,000 | 3,500 |
| 2009-02-10 | 358 | 360 | 356 | 356 | 85,000 | 3,560 |
| 2009-02-09 | 356 | 359 | 350 | 353 | 175,000 | 3,530 |
| 2009-02-06 | 367 | 368 | 361 | 361 | 73,000 | 3,610 |
| 2009-02-05 | 363 | 376 | 355 | 361 | 202,000 | 3,610 |
| 2009-02-04 | 366 | 371 | 360 | 368 | 200,000 | 3,680 |
| 2009-02-03 | 376 | 387 | 371 | 371 | 210,000 | 3,710 |
| 2009-02-02 | 372 | 386 | 370 | 386 | 134,000 | 3,860 |
| 2009-01-30 | 383 | 389 | 379 | 382 | 185,000 | 3,820 |
| 2009-01-29 | 389 | 393 | 385 | 393 | 87,000 | 3,930 |
| 2009-01-28 | 389 | 390 | 385 | 388 | 99,000 | 3,880 |
| 2009-01-27 | 381 | 395 | 380 | 394 | 175,000 | 3,940 |
| 2009-01-26 | 373 | 382 | 373 | 380 | 48,000 | 3,800 |
| 2009-01-23 | 377 | 378 | 373 | 377 | 70,000 | 3,770 |
| 2009-01-22 | 380 | 382 | 376 | 382 | 153,000 | 3,820 |
| 2009-01-21 | 365 | 380 | 365 | 375 | 203,000 | 3,750 |
| 2009-01-20 | 373 | 377 | 372 | 375 | 93,000 | 3,750 |
| 2009-01-19 | 374 | 374 | 369 | 374 | 56,000 | 3,740 |
| 2009-01-16 | 370 | 373 | 364 | 371 | 230,000 | 3,710 |
| 2009-01-15 | 360 | 376 | 357 | 370 | 256,000 | 3,700 |
| 2009-01-14 | 365 | 373 | 364 | 370 | 84,000 | 3,700 |
| 2009-01-13 | 372 | 375 | 360 | 360 | 142,000 | 3,600 |
| 2009-01-09 | 385 | 385 | 378 | 381 | 72,000 | 3,810 |
| 2009-01-08 | 377 | 383 | 377 | 380 | 146,000 | 3,800 |
| 2009-01-07 | 377 | 386 | 376 | 381 | 177,000 | 3,810 |
| 2009-01-06 | 388 | 388 | 372 | 372 | 192,000 | 3,720 |
| 2009-01-05 | 390 | 392 | 383 | 383 | 54,000 | 3,830 |
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
