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