8343 (株)秋田銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 414 | 418 | 412 | 417 | 112,000 | 4,170 |
| 2015-12-29 | 407 | 416 | 402 | 414 | 139,000 | 4,140 |
| 2015-12-28 | 398 | 403 | 396 | 402 | 107,000 | 4,020 |
| 2015-12-25 | 393 | 396 | 389 | 392 | 95,000 | 3,920 |
| 2015-12-24 | 395 | 398 | 394 | 395 | 108,000 | 3,950 |
| 2015-12-22 | 395 | 398 | 393 | 395 | 152,000 | 3,950 |
| 2015-12-21 | 397 | 397 | 390 | 395 | 184,000 | 3,950 |
| 2015-12-18 | 416 | 417 | 402 | 402 | 322,000 | 4,020 |
| 2015-12-17 | 410 | 416 | 410 | 412 | 162,000 | 4,120 |
| 2015-12-16 | 395 | 403 | 395 | 403 | 173,000 | 4,030 |
| 2015-12-15 | 400 | 402 | 393 | 394 | 188,000 | 3,940 |
| 2015-12-14 | 402 | 404 | 401 | 401 | 140,000 | 4,010 |
| 2015-12-11 | 403 | 413 | 403 | 410 | 281,000 | 4,100 |
| 2015-12-10 | 418 | 418 | 408 | 410 | 225,000 | 4,100 |
| 2015-12-09 | 417 | 419 | 413 | 418 | 291,000 | 4,180 |
| 2015-12-08 | 423 | 423 | 419 | 419 | 81,000 | 4,190 |
| 2015-12-07 | 423 | 430 | 421 | 424 | 209,000 | 4,240 |
| 2015-12-04 | 425 | 425 | 418 | 423 | 231,000 | 4,230 |
| 2015-12-03 | 433 | 435 | 428 | 430 | 202,000 | 4,300 |
| 2015-12-02 | 439 | 439 | 432 | 437 | 294,000 | 4,370 |
| 2015-12-01 | 440 | 444 | 432 | 437 | 494,000 | 4,370 |
| 2015-11-30 | 445 | 448 | 433 | 437 | 2,668,000 | 4,370 |
| 2015-11-27 | 445 | 448 | 439 | 443 | 208,000 | 4,430 |
| 2015-11-26 | 440 | 445 | 438 | 442 | 290,000 | 4,420 |
| 2015-11-25 | 441 | 441 | 429 | 438 | 237,000 | 4,380 |
| 2015-11-24 | 432 | 442 | 432 | 437 | 430,000 | 4,370 |
| 2015-11-20 | 430 | 432 | 425 | 432 | 276,000 | 4,320 |
| 2015-11-19 | 425 | 430 | 424 | 430 | 229,000 | 4,300 |
| 2015-11-18 | 423 | 427 | 418 | 425 | 161,000 | 4,250 |
| 2015-11-17 | 419 | 427 | 413 | 426 | 381,000 | 4,260 |
| 2015-11-16 | 415 | 420 | 409 | 417 | 214,000 | 4,170 |
| 2015-11-13 | 410 | 422 | 409 | 415 | 698,000 | 4,150 |
| 2015-11-12 | 404 | 411 | 398 | 400 | 182,000 | 4,000 |
| 2015-11-11 | 397 | 405 | 396 | 405 | 247,000 | 4,050 |
| 2015-11-10 | 396 | 400 | 396 | 399 | 88,000 | 3,990 |
| 2015-11-09 | 394 | 400 | 394 | 400 | 115,000 | 4,000 |
| 2015-11-06 | 386 | 392 | 385 | 392 | 72,000 | 3,920 |
| 2015-11-05 | 383 | 387 | 382 | 386 | 90,000 | 3,860 |
| 2015-11-04 | 391 | 392 | 384 | 387 | 126,000 | 3,870 |
| 2015-11-02 | 394 | 394 | 386 | 388 | 142,000 | 3,880 |
| 2015-10-30 | 394 | 400 | 391 | 398 | 228,000 | 3,980 |
| 2015-10-29 | 398 | 398 | 391 | 392 | 332,000 | 3,920 |
| 2015-10-28 | 393 | 397 | 384 | 397 | 197,000 | 3,970 |
| 2015-10-27 | 389 | 391 | 386 | 391 | 141,000 | 3,910 |
| 2015-10-26 | 388 | 391 | 386 | 390 | 151,000 | 3,900 |
| 2015-10-23 | 387 | 387 | 382 | 386 | 100,000 | 3,860 |
| 2015-10-22 | 383 | 385 | 382 | 383 | 82,000 | 3,830 |
| 2015-10-21 | 375 | 383 | 372 | 383 | 226,000 | 3,830 |
| 2015-10-20 | 379 | 379 | 374 | 375 | 56,000 | 3,750 |
| 2015-10-19 | 381 | 381 | 373 | 375 | 101,000 | 3,750 |
| 2015-10-16 | 378 | 381 | 378 | 379 | 142,000 | 3,790 |
| 2015-10-15 | 372 | 378 | 371 | 377 | 148,000 | 3,770 |
| 2015-10-14 | 377 | 377 | 370 | 372 | 133,000 | 3,720 |
| 2015-10-13 | 377 | 379 | 373 | 377 | 104,000 | 3,770 |
| 2015-10-09 | 375 | 382 | 370 | 382 | 149,000 | 3,820 |
| 2015-10-08 | 381 | 381 | 376 | 376 | 107,000 | 3,760 |
| 2015-10-07 | 384 | 385 | 380 | 385 | 59,000 | 3,850 |
| 2015-10-06 | 385 | 387 | 383 | 384 | 127,000 | 3,840 |
| 2015-10-05 | 388 | 388 | 382 | 385 | 109,000 | 3,850 |
| 2015-10-02 | 386 | 389 | 374 | 389 | 249,000 | 3,890 |
| 2015-10-01 | 386 | 387 | 379 | 386 | 126,000 | 3,860 |
| 2015-09-30 | 382 | 388 | 380 | 383 | 197,000 | 3,830 |
| 2015-09-29 | 375 | 380 | 373 | 379 | 170,000 | 3,790 |
| 2015-09-28 | 377 | 383 | 365 | 379 | 227,000 | 3,790 |
| 2015-09-25 | 375 | 381 | 372 | 380 | 166,000 | 3,800 |
| 2015-09-24 | 366 | 377 | 364 | 365 | 161,000 | 3,650 |
| 2015-09-18 | 383 | 383 | 372 | 374 | 172,000 | 3,740 |
| 2015-09-17 | 377 | 385 | 372 | 383 | 175,000 | 3,830 |
| 2015-09-16 | 371 | 378 | 369 | 377 | 168,000 | 3,770 |
| 2015-09-15 | 365 | 378 | 365 | 370 | 214,000 | 3,700 |
| 2015-09-14 | 364 | 370 | 358 | 365 | 150,000 | 3,650 |
| 2015-09-11 | 344 | 365 | 344 | 365 | 349,000 | 3,650 |
| 2015-09-10 | 349 | 353 | 341 | 349 | 116,000 | 3,490 |
| 2015-09-09 | 344 | 356 | 344 | 356 | 177,000 | 3,560 |
| 2015-09-08 | 336 | 343 | 336 | 336 | 96,000 | 3,360 |
| 2015-09-07 | 325 | 340 | 325 | 338 | 147,000 | 3,380 |
| 2015-09-04 | 341 | 343 | 327 | 329 | 229,000 | 3,290 |
| 2015-09-03 | 346 | 350 | 339 | 339 | 101,000 | 3,390 |
| 2015-09-02 | 349 | 356 | 341 | 345 | 231,000 | 3,450 |
| 2015-09-01 | 364 | 367 | 353 | 354 | 191,000 | 3,540 |
| 2015-08-31 | 351 | 364 | 351 | 364 | 171,000 | 3,640 |
| 2015-08-28 | 340 | 357 | 340 | 356 | 188,000 | 3,560 |
| 2015-08-27 | 336 | 344 | 333 | 334 | 151,000 | 3,340 |
| 2015-08-26 | 330 | 344 | 330 | 331 | 196,000 | 3,310 |
| 2015-08-25 | 315 | 345 | 314 | 335 | 515,000 | 3,350 |
| 2015-08-24 | 336 | 339 | 318 | 318 | 279,000 | 3,180 |
| 2015-08-21 | 355 | 355 | 345 | 345 | 222,000 | 3,450 |
| 2015-08-20 | 366 | 369 | 360 | 360 | 135,000 | 3,600 |
| 2015-08-19 | 372 | 373 | 369 | 369 | 119,000 | 3,690 |
| 2015-08-18 | 379 | 379 | 374 | 375 | 90,000 | 3,750 |
| 2015-08-17 | 380 | 380 | 372 | 377 | 121,000 | 3,770 |
| 2015-08-14 | 376 | 377 | 374 | 375 | 107,000 | 3,750 |
| 2015-08-13 | 381 | 382 | 375 | 378 | 114,000 | 3,780 |
| 2015-08-12 | 385 | 388 | 378 | 383 | 86,000 | 3,830 |
| 2015-08-11 | 386 | 389 | 386 | 388 | 94,000 | 3,880 |
| 2015-08-10 | 380 | 392 | 379 | 390 | 131,000 | 3,900 |
| 2015-08-07 | 384 | 386 | 383 | 386 | 59,000 | 3,860 |
| 2015-08-06 | 388 | 389 | 384 | 388 | 112,000 | 3,880 |
| 2015-08-05 | 381 | 387 | 381 | 386 | 73,000 | 3,860 |
| 2015-08-04 | 385 | 385 | 381 | 385 | 93,000 | 3,850 |
| 2015-08-03 | 379 | 384 | 378 | 384 | 125,000 | 3,840 |
| 2015-07-31 | 378 | 381 | 375 | 381 | 130,000 | 3,810 |
| 2015-07-30 | 376 | 380 | 374 | 376 | 112,000 | 3,760 |
| 2015-07-29 | 376 | 379 | 373 | 375 | 63,000 | 3,750 |
| 2015-07-28 | 374 | 376 | 372 | 374 | 104,000 | 3,740 |
| 2015-07-27 | 381 | 382 | 376 | 377 | 74,000 | 3,770 |
| 2015-07-24 | 391 | 391 | 382 | 385 | 113,000 | 3,850 |
| 2015-07-23 | 385 | 392 | 385 | 392 | 42,000 | 3,920 |
| 2015-07-22 | 388 | 391 | 386 | 386 | 71,000 | 3,860 |
| 2015-07-21 | 391 | 394 | 387 | 392 | 137,000 | 3,920 |
| 2015-07-17 | 393 | 394 | 386 | 389 | 120,000 | 3,890 |
| 2015-07-16 | 390 | 393 | 389 | 393 | 131,000 | 3,930 |
| 2015-07-15 | 388 | 389 | 386 | 389 | 173,000 | 3,890 |
| 2015-07-14 | 387 | 388 | 384 | 386 | 151,000 | 3,860 |
| 2015-07-13 | 381 | 384 | 375 | 382 | 125,000 | 3,820 |
| 2015-07-10 | 371 | 381 | 371 | 374 | 207,000 | 3,740 |
| 2015-07-09 | 372 | 373 | 362 | 370 | 251,000 | 3,700 |
| 2015-07-08 | 388 | 388 | 376 | 377 | 365,000 | 3,770 |
| 2015-07-07 | 384 | 389 | 382 | 387 | 170,000 | 3,870 |
| 2015-07-06 | 382 | 383 | 376 | 377 | 186,000 | 3,770 |
| 2015-07-03 | 387 | 391 | 386 | 387 | 211,000 | 3,870 |
| 2015-07-02 | 398 | 400 | 392 | 393 | 183,000 | 3,930 |
| 2015-07-01 | 397 | 400 | 395 | 399 | 124,000 | 3,990 |
| 2015-06-30 | 393 | 396 | 380 | 396 | 206,000 | 3,960 |
| 2015-06-29 | 393 | 393 | 383 | 387 | 169,000 | 3,870 |
| 2015-06-26 | 397 | 400 | 394 | 398 | 133,000 | 3,980 |
| 2015-06-25 | 403 | 404 | 395 | 397 | 119,000 | 3,970 |
| 2015-06-24 | 403 | 407 | 398 | 406 | 194,000 | 4,060 |
| 2015-06-23 | 404 | 409 | 397 | 403 | 345,000 | 4,030 |
| 2015-06-22 | 387 | 405 | 387 | 405 | 282,000 | 4,050 |
| 2015-06-19 | 387 | 394 | 384 | 388 | 255,000 | 3,880 |
| 2015-06-18 | 392 | 392 | 382 | 385 | 153,000 | 3,850 |
| 2015-06-17 | 387 | 392 | 386 | 391 | 274,000 | 3,910 |
| 2015-06-16 | 388 | 389 | 386 | 387 | 359,000 | 3,870 |
| 2015-06-15 | 387 | 389 | 383 | 388 | 111,000 | 3,880 |
| 2015-06-12 | 390 | 390 | 382 | 386 | 479,000 | 3,860 |
| 2015-06-11 | 386 | 390 | 382 | 385 | 165,000 | 3,850 |
| 2015-06-10 | 385 | 387 | 383 | 387 | 294,000 | 3,870 |
| 2015-06-09 | 384 | 384 | 377 | 379 | 180,000 | 3,790 |
| 2015-06-08 | 383 | 390 | 381 | 386 | 250,000 | 3,860 |
| 2015-06-05 | 379 | 381 | 376 | 378 | 140,000 | 3,780 |
| 2015-06-04 | 379 | 383 | 376 | 377 | 119,000 | 3,770 |
| 2015-06-03 | 374 | 377 | 372 | 374 | 141,000 | 3,740 |
| 2015-06-02 | 386 | 386 | 377 | 378 | 277,000 | 3,780 |
| 2015-06-01 | 382 | 389 | 382 | 389 | 92,000 | 3,890 |
| 2015-05-29 | 386 | 387 | 382 | 385 | 135,000 | 3,850 |
| 2015-05-28 | 379 | 387 | 379 | 387 | 164,000 | 3,870 |
| 2015-05-27 | 382 | 383 | 375 | 376 | 114,000 | 3,760 |
| 2015-05-26 | 385 | 388 | 381 | 381 | 100,000 | 3,810 |
| 2015-05-25 | 387 | 387 | 383 | 383 | 61,000 | 3,830 |
| 2015-05-22 | 385 | 386 | 382 | 384 | 94,000 | 3,840 |
| 2015-05-21 | 386 | 388 | 384 | 385 | 167,000 | 3,850 |
| 2015-05-20 | 387 | 389 | 382 | 386 | 155,000 | 3,860 |
| 2015-05-19 | 385 | 389 | 382 | 389 | 200,000 | 3,890 |
| 2015-05-18 | 372 | 386 | 371 | 386 | 247,000 | 3,860 |
| 2015-05-15 | 370 | 376 | 366 | 374 | 187,000 | 3,740 |
| 2015-05-14 | 376 | 379 | 369 | 369 | 233,000 | 3,690 |
| 2015-05-13 | 379 | 388 | 373 | 380 | 219,000 | 3,800 |
| 2015-05-12 | 378 | 383 | 378 | 383 | 139,000 | 3,830 |
| 2015-05-11 | 379 | 383 | 378 | 383 | 171,000 | 3,830 |
| 2015-05-08 | 371 | 378 | 367 | 378 | 297,000 | 3,780 |
| 2015-05-07 | 366 | 372 | 365 | 369 | 199,000 | 3,690 |
| 2015-05-01 | 364 | 370 | 359 | 365 | 213,000 | 3,650 |
| 2015-04-30 | 370 | 371 | 363 | 370 | 244,000 | 3,700 |
| 2015-04-28 | 371 | 374 | 370 | 372 | 150,000 | 3,720 |
| 2015-04-27 | 373 | 378 | 369 | 373 | 69,000 | 3,730 |
| 2015-04-24 | 373 | 377 | 371 | 373 | 90,000 | 3,730 |
| 2015-04-23 | 379 | 385 | 372 | 376 | 195,000 | 3,760 |
| 2015-04-22 | 376 | 380 | 375 | 380 | 290,000 | 3,800 |
| 2015-04-21 | 365 | 375 | 365 | 372 | 181,000 | 3,720 |
| 2015-04-20 | 365 | 373 | 363 | 366 | 213,000 | 3,660 |
| 2015-04-17 | 366 | 375 | 366 | 369 | 230,000 | 3,690 |
| 2015-04-16 | 351 | 366 | 351 | 366 | 277,000 | 3,660 |
| 2015-04-15 | 358 | 358 | 350 | 351 | 118,000 | 3,510 |
| 2015-04-14 | 353 | 359 | 353 | 358 | 140,000 | 3,580 |
| 2015-04-13 | 361 | 361 | 352 | 353 | 79,000 | 3,530 |
| 2015-04-10 | 364 | 364 | 357 | 359 | 133,000 | 3,590 |
| 2015-04-09 | 368 | 369 | 360 | 360 | 127,000 | 3,600 |
| 2015-04-08 | 366 | 370 | 364 | 365 | 92,000 | 3,650 |
| 2015-04-07 | 360 | 364 | 359 | 363 | 107,000 | 3,630 |
| 2015-04-06 | 363 | 365 | 359 | 360 | 50,000 | 3,600 |
| 2015-04-03 | 369 | 369 | 360 | 362 | 162,000 | 3,620 |
| 2015-04-02 | 359 | 373 | 359 | 368 | 286,000 | 3,680 |
| 2015-04-01 | 363 | 365 | 359 | 363 | 303,000 | 3,630 |
| 2015-03-31 | 372 | 373 | 365 | 367 | 146,000 | 3,670 |
| 2015-03-30 | 374 | 375 | 370 | 372 | 156,000 | 3,720 |
| 2015-03-27 | 377 | 383 | 366 | 366 | 200,000 | 3,660 |
| 2015-03-26 | 383 | 383 | 374 | 376 | 122,000 | 3,760 |
| 2015-03-25 | 383 | 383 | 379 | 381 | 126,000 | 3,810 |
| 2015-03-24 | 383 | 385 | 380 | 383 | 159,000 | 3,830 |
| 2015-03-23 | 387 | 389 | 381 | 386 | 159,000 | 3,860 |
| 2015-03-20 | 382 | 393 | 377 | 393 | 248,000 | 3,930 |
| 2015-03-19 | 384 | 386 | 378 | 380 | 139,000 | 3,800 |
| 2015-03-18 | 388 | 391 | 383 | 389 | 116,000 | 3,890 |
| 2015-03-17 | 396 | 398 | 388 | 392 | 139,000 | 3,920 |
| 2015-03-16 | 388 | 398 | 387 | 393 | 143,000 | 3,930 |
| 2015-03-13 | 389 | 390 | 385 | 386 | 371,000 | 3,860 |
| 2015-03-12 | 376 | 384 | 376 | 384 | 156,000 | 3,840 |
| 2015-03-11 | 372 | 384 | 372 | 379 | 150,000 | 3,790 |
| 2015-03-10 | 378 | 379 | 371 | 373 | 154,000 | 3,730 |
| 2015-03-09 | 378 | 380 | 376 | 378 | 152,000 | 3,780 |
| 2015-03-06 | 378 | 395 | 378 | 386 | 320,000 | 3,860 |
| 2015-03-05 | 374 | 382 | 374 | 379 | 139,000 | 3,790 |
| 2015-03-04 | 374 | 374 | 370 | 373 | 144,000 | 3,730 |
| 2015-03-03 | 374 | 378 | 370 | 373 | 154,000 | 3,730 |
| 2015-03-02 | 384 | 384 | 375 | 375 | 145,000 | 3,750 |
| 2015-02-27 | 383 | 384 | 377 | 382 | 172,000 | 3,820 |
| 2015-02-26 | 384 | 385 | 377 | 383 | 249,000 | 3,830 |
| 2015-02-25 | 373 | 377 | 372 | 376 | 115,000 | 3,760 |
| 2015-02-24 | 380 | 383 | 373 | 373 | 276,000 | 3,730 |
| 2015-02-23 | 387 | 390 | 379 | 382 | 187,000 | 3,820 |
| 2015-02-20 | 400 | 400 | 384 | 388 | 219,000 | 3,880 |
| 2015-02-19 | 384 | 395 | 383 | 393 | 342,000 | 3,930 |
| 2015-02-18 | 384 | 386 | 381 | 386 | 320,000 | 3,860 |
| 2015-02-17 | 360 | 378 | 359 | 370 | 297,000 | 3,700 |
| 2015-02-16 | 348 | 360 | 348 | 358 | 193,000 | 3,580 |
| 2015-02-13 | 353 | 353 | 340 | 348 | 160,000 | 3,480 |
| 2015-02-12 | 339 | 353 | 339 | 346 | 278,000 | 3,460 |
| 2015-02-10 | 338 | 338 | 333 | 333 | 54,000 | 3,330 |
| 2015-02-09 | 335 | 339 | 333 | 336 | 106,000 | 3,360 |
| 2015-02-06 | 339 | 339 | 336 | 338 | 48,000 | 3,380 |
| 2015-02-05 | 337 | 339 | 332 | 338 | 84,000 | 3,380 |
| 2015-02-04 | 330 | 337 | 330 | 336 | 131,000 | 3,360 |
| 2015-02-03 | 332 | 334 | 326 | 330 | 169,000 | 3,300 |
| 2015-02-02 | 328 | 333 | 323 | 332 | 181,000 | 3,320 |
| 2015-01-30 | 325 | 328 | 322 | 328 | 138,000 | 3,280 |
| 2015-01-29 | 322 | 323 | 320 | 322 | 55,000 | 3,220 |
| 2015-01-28 | 323 | 324 | 321 | 323 | 73,000 | 3,230 |
| 2015-01-27 | 314 | 321 | 314 | 321 | 104,000 | 3,210 |
| 2015-01-26 | 310 | 313 | 310 | 313 | 64,000 | 3,130 |
| 2015-01-23 | 314 | 315 | 313 | 315 | 62,000 | 3,150 |
| 2015-01-22 | 315 | 315 | 309 | 312 | 133,000 | 3,120 |
| 2015-01-21 | 321 | 321 | 313 | 315 | 130,000 | 3,150 |
| 2015-01-20 | 314 | 321 | 313 | 321 | 148,000 | 3,210 |
| 2015-01-19 | 316 | 319 | 312 | 314 | 108,000 | 3,140 |
| 2015-01-16 | 317 | 317 | 312 | 314 | 93,000 | 3,140 |
| 2015-01-15 | 317 | 321 | 316 | 321 | 67,000 | 3,210 |
| 2015-01-14 | 323 | 323 | 315 | 315 | 72,000 | 3,150 |
| 2015-01-13 | 326 | 327 | 315 | 322 | 121,000 | 3,220 |
| 2015-01-09 | 323 | 326 | 323 | 325 | 78,000 | 3,250 |
| 2015-01-08 | 320 | 326 | 320 | 323 | 107,000 | 3,230 |
| 2015-01-07 | 317 | 320 | 314 | 319 | 143,000 | 3,190 |
| 2015-01-06 | 330 | 330 | 323 | 323 | 196,000 | 3,230 |
| 2015-01-05 | 336 | 336 | 331 | 336 | 113,000 | 3,360 |
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
