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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,180 | 1,180 | 1,150 | 1,160 | 227,000 |
| 1989/12/28 | 1,140 | 1,170 | 1,130 | 1,170 | 258,000 |
| 1989/12/27 | 1,120 | 1,130 | 1,110 | 1,120 | 281,000 |
| 1989/12/26 | 1,130 | 1,140 | 1,120 | 1,120 | 215,000 |
| 1989/12/25 | 1,110 | 1,150 | 1,110 | 1,140 | 245,000 |
| 1989/12/22 | 1,130 | 1,130 | 1,080 | 1,090 | 192,000 |
| 1989/12/21 | 1,130 | 1,130 | 1,100 | 1,120 | 220,000 |
| 1989/12/20 | 1,160 | 1,170 | 1,120 | 1,130 | 215,000 |
| 1989/12/19 | 1,180 | 1,180 | 1,130 | 1,150 | 378,000 |
| 1989/12/18 | 1,190 | 1,200 | 1,160 | 1,180 | 501,000 |
| 1989/12/15 | 1,180 | 1,190 | 1,150 | 1,180 | 382,000 |
| 1989/12/14 | 1,200 | 1,200 | 1,170 | 1,180 | 1,149,000 |
| 1989/12/13 | 1,110 | 1,210 | 1,100 | 1,200 | 2,190,000 |
| 1989/12/12 | 1,100 | 1,120 | 1,090 | 1,100 | 983,000 |
| 1989/12/11 | 1,100 | 1,110 | 1,090 | 1,100 | 582,000 |
| 1989/12/08 | 1,080 | 1,090 | 1,070 | 1,080 | 818,000 |
| 1989/12/07 | 1,040 | 1,060 | 1,040 | 1,060 | 163,000 |
| 1989/12/06 | 1,050 | 1,060 | 1,030 | 1,040 | 194,000 |
| 1989/12/05 | 1,050 | 1,050 | 1,020 | 1,020 | 324,000 |
| 1989/12/04 | 1,050 | 1,050 | 1,030 | 1,040 | 88,000 |
| 1989/12/01 | 1,040 | 1,040 | 1,020 | 1,030 | 245,000 |
| 1989/11/30 | 1,050 | 1,050 | 1,020 | 1,050 | 325,000 |
| 1989/11/29 | 1,060 | 1,070 | 1,040 | 1,050 | 358,000 |
| 1989/11/28 | 1,050 | 1,070 | 1,030 | 1,060 | 876,000 |
| 1989/11/27 | 1,020 | 1,050 | 1,010 | 1,030 | 615,000 |
| 1989/11/24 | 995 | 1,010 | 995 | 1,010 | 340,000 |
| 1989/11/22 | 988 | 1,000 | 980 | 990 | 192,000 |
| 1989/11/21 | 990 | 991 | 980 | 980 | 162,000 |
| 1989/11/20 | 983 | 991 | 981 | 990 | 113,000 |
| 1989/11/17 | 995 | 995 | 982 | 984 | 75,000 |
| 1989/11/16 | 985 | 995 | 980 | 980 | 108,000 |
| 1989/11/15 | 972 | 986 | 965 | 978 | 82,000 |
| 1989/11/14 | 989 | 995 | 972 | 972 | 87,000 |
| 1989/11/13 | 995 | 1,000 | 989 | 989 | 65,000 |
| 1989/11/10 | 983 | 998 | 982 | 995 | 58,000 |
| 1989/11/09 | 991 | 1,000 | 980 | 980 | 197,000 |
| 1989/11/08 | 1,020 | 1,020 | 986 | 986 | 246,000 |
| 1989/11/07 | 986 | 1,020 | 986 | 1,010 | 153,000 |
| 1989/11/06 | 1,020 | 1,030 | 981 | 982 | 199,000 |
| 1989/11/02 | 1,030 | 1,040 | 1,000 | 1,020 | 405,000 |
| 1989/11/01 | 970 | 1,030 | 961 | 1,030 | 743,000 |
| 1989/10/31 | 950 | 960 | 948 | 960 | 184,000 |
| 1989/10/30 | 931 | 945 | 930 | 945 | 100,000 |
| 1989/10/27 | 950 | 955 | 932 | 932 | 132,000 |
| 1989/10/26 | 949 | 958 | 940 | 940 | 135,000 |
| 1989/10/25 | 952 | 959 | 950 | 959 | 157,000 |
| 1989/10/24 | 954 | 960 | 945 | 960 | 256,000 |
| 1989/10/23 | 945 | 960 | 945 | 950 | 165,000 |
| 1989/10/20 | 940 | 960 | 940 | 953 | 222,000 |
| 1989/10/19 | 945 | 960 | 945 | 950 | 177,000 |
| 1989/10/18 | 959 | 964 | 950 | 960 | 241,000 |
| 1989/10/17 | 946 | 969 | 945 | 960 | 146,000 |
| 1989/10/16 | 930 | 955 | 920 | 945 | 190,000 |
| 1989/10/13 | 930 | 960 | 930 | 960 | 125,000 |
| 1989/10/12 | 986 | 986 | 936 | 936 | 269,000 |
| 1989/10/11 | 990 | 995 | 970 | 994 | 184,000 |
| 1989/10/09 | 1,030 | 1,030 | 1,000 | 1,010 | 244,000 |
| 1989/10/06 | 1,010 | 1,020 | 995 | 1,020 | 445,000 |
| 1989/10/05 | 1,030 | 1,040 | 999 | 1,020 | 626,000 |
| 1989/10/04 | 1,050 | 1,070 | 1,020 | 1,030 | 641,000 |
| 1989/10/03 | 1,110 | 1,110 | 1,050 | 1,050 | 1,286,000 |
| 1989/10/02 | 999 | 1,090 | 998 | 1,090 | 2,117,000 |
| 1989/09/29 | 973 | 999 | 960 | 989 | 1,454,000 |
| 1989/09/28 | 900 | 979 | 900 | 972 | 1,451,000 |
| 1989/09/27 | 920 | 920 | 898 | 904 | 480,000 |
| 1989/09/26 | 910 | 920 | 905 | 920 | 936,000 |
| 1989/09/25 | 890 | 905 | 880 | 902 | 508,000 |
| 1989/09/22 | 915 | 922 | 869 | 869 | 1,425,000 |
| 1989/09/21 | 854 | 922 | 851 | 905 | 2,804,000 |
| 1989/09/20 | 820 | 856 | 816 | 855 | 1,337,000 |
| 1989/09/19 | 815 | 818 | 804 | 804 | 678,000 |
| 1989/09/18 | 779 | 820 | 779 | 810 | 917,000 |
| 1989/09/14 | 760 | 770 | 760 | 770 | 162,000 |
| 1989/09/13 | 770 | 770 | 740 | 740 | 170,000 |
| 1989/09/12 | 770 | 775 | 760 | 770 | 127,000 |
| 1989/09/11 | 770 | 778 | 760 | 760 | 115,000 |
| 1989/09/08 | 778 | 779 | 770 | 778 | 45,000 |
| 1989/09/07 | 775 | 780 | 770 | 780 | 51,000 |
| 1989/09/06 | 780 | 781 | 775 | 779 | 120,000 |
| 1989/09/05 | 780 | 785 | 770 | 770 | 135,000 |
| 1989/09/04 | 779 | 784 | 770 | 784 | 191,000 |
| 1989/09/01 | 775 | 780 | 770 | 779 | 183,000 |
| 1989/08/31 | 783 | 784 | 775 | 779 | 182,000 |
| 1989/08/30 | 789 | 789 | 779 | 780 | 518,000 |
| 1989/08/29 | 774 | 783 | 767 | 783 | 371,000 |
| 1989/08/28 | 775 | 780 | 770 | 775 | 142,000 |
| 1989/08/25 | 780 | 782 | 775 | 779 | 116,000 |
| 1989/08/24 | 780 | 783 | 770 | 780 | 188,000 |
| 1989/08/23 | 785 | 785 | 779 | 779 | 158,000 |
| 1989/08/22 | 780 | 785 | 780 | 781 | 209,000 |
| 1989/08/21 | 780 | 785 | 777 | 780 | 147,000 |
| 1989/08/18 | 780 | 785 | 777 | 777 | 213,000 |
| 1989/08/17 | 779 | 785 | 772 | 780 | 178,000 |
| 1989/08/16 | 775 | 780 | 769 | 775 | 121,000 |
| 1989/08/15 | 790 | 790 | 775 | 775 | 81,000 |
| 1989/08/14 | 793 | 795 | 780 | 780 | 243,000 |
| 1989/08/11 | 790 | 799 | 789 | 795 | 899,000 |
| 1989/08/10 | 798 | 799 | 778 | 780 | 1,141,000 |
| 1989/08/08 | 0 | 0 | 0 | 0 | 0 |
| 1989/08/08 | 1 -> 10.00 分割 | ||||
| 1989/07/31 | 7,570 | 7,640 | 7,500 | 7,580 | 60,100 |
| 1989/07/28 | 7,470 | 7,520 | 7,470 | 7,480 | 45,500 |
| 1989/07/27 | 7,400 | 7,500 | 7,400 | 7,450 | 19,200 |
| 1989/07/26 | 7,410 | 7,420 | 7,400 | 7,400 | 17,200 |
| 1989/07/25 | 7,420 | 7,430 | 7,400 | 7,400 | 20,600 |
| 1989/07/24 | 7,410 | 7,440 | 7,400 | 7,400 | 10,800 |
| 1989/07/21 | 7,430 | 7,430 | 7,300 | 7,400 | 4,500 |
| 1989/07/20 | 7,450 | 7,460 | 7,400 | 7,440 | 10,100 |
| 1989/07/19 | 7,410 | 7,480 | 7,400 | 7,450 | 18,200 |
| 1989/07/18 | 7,450 | 7,470 | 7,430 | 7,430 | 18,800 |
| 1989/07/17 | 7,500 | 7,500 | 7,400 | 7,480 | 22,100 |
| 1989/07/14 | 7,400 | 7,490 | 7,320 | 7,450 | 33,600 |
| 1989/07/13 | 7,220 | 7,300 | 7,220 | 7,300 | 20,000 |
| 1989/07/12 | 7,200 | 7,250 | 7,200 | 7,220 | 20,100 |
| 1989/07/11 | 7,150 | 7,200 | 7,150 | 7,170 | 5,800 |
| 1989/07/10 | 7,150 | 7,200 | 7,120 | 7,150 | 3,600 |
| 1989/07/07 | 7,200 | 7,200 | 7,150 | 7,150 | 20,400 |
| 1989/07/06 | 7,120 | 7,200 | 7,110 | 7,150 | 9,400 |
| 1989/07/05 | 7,140 | 7,140 | 7,090 | 7,090 | 8,000 |
| 1989/07/04 | 7,100 | 7,150 | 7,090 | 7,150 | 6,900 |
| 1989/07/03 | 7,110 | 7,110 | 7,050 | 7,100 | 2,000 |
| 1989/06/30 | 7,150 | 7,150 | 7,120 | 7,150 | 6,000 |
| 1989/06/29 | 7,200 | 7,200 | 7,150 | 7,150 | 6,700 |
| 1989/06/28 | 7,200 | 7,200 | 7,150 | 7,150 | 13,200 |
| 1989/06/27 | 7,190 | 7,200 | 7,160 | 7,180 | 11,500 |
| 1989/06/26 | 7,190 | 7,190 | 7,150 | 7,170 | 11,100 |
| 1989/06/23 | 7,150 | 7,200 | 7,150 | 7,190 | 7,000 |
| 1989/06/22 | 7,200 | 7,200 | 7,150 | 7,180 | 10,700 |
| 1989/06/21 | 7,290 | 7,300 | 7,150 | 7,200 | 16,500 |
| 1989/06/20 | 7,240 | 7,250 | 7,220 | 7,240 | 10,000 |
| 1989/06/19 | 7,300 | 7,300 | 7,210 | 7,260 | 9,300 |
| 1989/06/16 | 7,180 | 7,250 | 7,170 | 7,240 | 25,900 |
| 1989/06/15 | 7,250 | 7,250 | 7,160 | 7,170 | 18,300 |
| 1989/06/14 | 7,160 | 7,200 | 7,130 | 7,150 | 16,100 |
| 1989/06/13 | 7,190 | 7,190 | 7,100 | 7,180 | 14,300 |
| 1989/06/12 | 7,290 | 7,290 | 7,150 | 7,150 | 14,900 |
| 1989/06/09 | 7,370 | 7,370 | 7,250 | 7,260 | 29,200 |
| 1989/06/08 | 7,340 | 7,350 | 7,250 | 7,340 | 40,800 |
| 1989/06/07 | 7,450 | 7,450 | 7,200 | 7,310 | 51,000 |
| 1989/06/06 | 7,240 | 7,450 | 7,190 | 7,400 | 47,800 |
| 1989/06/05 | 7,220 | 7,370 | 7,200 | 7,290 | 73,400 |
| 1989/06/02 | 7,130 | 7,130 | 7,050 | 7,120 | 58,200 |
| 1989/06/01 | 7,100 | 7,100 | 7,010 | 7,080 | 56,900 |
| 1989/05/31 | 6,920 | 7,000 | 6,920 | 7,000 | 72,500 |
| 1989/05/30 | 6,990 | 6,990 | 6,900 | 6,900 | 53,800 |
| 1989/05/29 | 6,870 | 6,950 | 6,800 | 6,950 | 84,600 |
| 1989/05/26 | 6,700 | 6,850 | 6,650 | 6,840 | 58,800 |
| 1989/05/25 | 6,860 | 6,860 | 6,700 | 6,700 | 62,300 |
| 1989/05/24 | 7,150 | 7,150 | 6,760 | 6,760 | 148,900 |
| 1989/05/23 | 6,450 | 6,750 | 6,450 | 6,750 | 126,600 |
| 1989/05/22 | 6,150 | 6,200 | 6,150 | 6,150 | 1,400 |
| 1989/05/19 | 6,150 | 6,200 | 6,130 | 6,200 | 3,900 |
| 1989/05/18 | 6,160 | 6,160 | 6,150 | 6,150 | 1,400 |
| 1989/05/17 | 6,150 | 6,200 | 6,150 | 6,160 | 1,000 |
| 1989/05/16 | 6,150 | 6,150 | 6,150 | 6,150 | 2,600 |
| 1989/05/15 | 6,160 | 6,160 | 6,150 | 6,150 | 700 |
| 1989/05/12 | 6,150 | 6,150 | 6,120 | 6,150 | 2,900 |
| 1989/05/11 | 6,200 | 6,200 | 6,150 | 6,150 | 4,100 |
| 1989/05/10 | 6,250 | 6,250 | 6,200 | 6,200 | 2,700 |
| 1989/05/09 | 6,300 | 6,400 | 6,250 | 6,250 | 26,000 |
| 1989/05/08 | 6,000 | 6,240 | 6,000 | 6,220 | 4,300 |
| 1989/05/02 | 5,950 | 6,000 | 5,920 | 6,000 | 2,900 |
| 1989/05/01 | 5,800 | 6,050 | 5,800 | 6,050 | 6,700 |
| 1989/04/28 | 5,800 | 5,850 | 5,750 | 5,800 | 4,400 |
| 1989/04/27 | 5,800 | 5,900 | 5,750 | 5,800 | 3,500 |
| 1989/04/26 | 5,910 | 5,910 | 5,850 | 5,900 | 2,400 |
| 1989/04/25 | 5,900 | 5,910 | 5,900 | 5,910 | 600 |
| 1989/04/24 | 5,900 | 5,990 | 5,900 | 5,900 | 5,400 |
| 1989/04/21 | 6,050 | 6,050 | 5,900 | 5,900 | 3,800 |
| 1989/04/20 | 6,050 | 6,060 | 6,050 | 6,050 | 3,800 |
| 1989/04/19 | 6,100 | 6,100 | 6,050 | 6,050 | 3,400 |
| 1989/04/18 | 6,050 | 6,100 | 6,050 | 6,100 | 5,300 |
| 1989/04/17 | 6,060 | 6,060 | 6,050 | 6,050 | 300 |
| 1989/04/14 | 6,100 | 6,100 | 6,050 | 6,050 | 1,400 |
| 1989/04/12 | 6,150 | 6,150 | 6,050 | 6,150 | 500 |
| 1989/04/11 | 6,050 | 6,050 | 6,050 | 6,050 | 600 |
| 1989/04/10 | 6,110 | 6,110 | 6,050 | 6,050 | 4,700 |
| 1989/04/07 | 6,100 | 6,100 | 6,100 | 6,100 | 2,200 |
| 1989/04/06 | 6,100 | 6,290 | 6,100 | 6,100 | 1,600 |
| 1989/04/05 | 6,200 | 6,200 | 6,100 | 6,100 | 900 |
| 1989/04/04 | 6,300 | 6,300 | 6,280 | 6,280 | 1,000 |
| 1989/04/03 | 6,300 | 6,300 | 6,290 | 6,290 | 1,000 |
| 1989/03/31 | 6,290 | 6,400 | 6,270 | 6,370 | 11,200 |
| 1989/03/30 | 6,000 | 6,290 | 6,000 | 6,290 | 1,800 |
| 1989/03/29 | 6,000 | 6,000 | 6,000 | 6,000 | 2,600 |
| 1989/03/28 | 5,960 | 6,000 | 5,900 | 6,000 | 1,300 |
| 1989/03/27 | 6,000 | 6,000 | 5,900 | 5,900 | 5,800 |
| 1989/03/24 | 6,000 | 6,000 | 6,000 | 6,000 | 300 |
| 1989/03/23 | 6,050 | 6,050 | 6,000 | 6,000 | 3,100 |
| 1989/03/22 | 6,090 | 6,090 | 6,050 | 6,050 | 1,200 |
| 1989/03/20 | 6,060 | 6,150 | 6,060 | 6,100 | 4,400 |
| 1989/03/17 | 6,200 | 6,200 | 6,010 | 6,020 | 19,800 |
| 1989/03/16 | 6,110 | 6,200 | 6,030 | 6,200 | 14,900 |
| 1989/03/15 | 6,200 | 6,300 | 6,010 | 6,010 | 5,700 |
| 1989/03/14 | 6,050 | 6,200 | 6,000 | 6,200 | 2,000 |
| 1989/03/13 | 6,000 | 6,060 | 6,000 | 6,000 | 6,700 |
| 1989/03/10 | 6,200 | 6,200 | 6,100 | 6,120 | 1,900 |
| 1989/03/09 | 6,100 | 6,150 | 6,100 | 6,110 | 7,200 |
| 1989/03/08 | 6,190 | 6,200 | 6,100 | 6,100 | 1,500 |
| 1989/03/07 | 6,200 | 6,200 | 6,200 | 6,200 | 600 |
| 1989/03/06 | 6,220 | 6,250 | 6,210 | 6,250 | 5,900 |
| 1989/03/03 | 6,210 | 6,350 | 6,200 | 6,350 | 2,900 |
| 1989/03/02 | 6,200 | 6,200 | 6,200 | 6,200 | 3,400 |
| 1989/03/01 | 6,210 | 6,210 | 6,210 | 6,210 | 2,000 |
| 1989/02/28 | 6,350 | 6,400 | 6,310 | 6,350 | 4,500 |
| 1989/02/27 | 6,400 | 6,400 | 6,280 | 6,300 | 1,900 |
| 1989/02/23 | 6,400 | 6,450 | 6,400 | 6,400 | 4,500 |
| 1989/02/22 | 6,390 | 6,450 | 6,350 | 6,350 | 6,200 |
| 1989/02/21 | 6,460 | 6,460 | 6,380 | 6,380 | 2,000 |
| 1989/02/20 | 6,500 | 6,500 | 6,450 | 6,460 | 6,800 |
| 1989/02/17 | 6,520 | 6,550 | 6,480 | 6,480 | 8,500 |
| 1989/02/16 | 6,580 | 6,600 | 6,500 | 6,520 | 5,900 |
| 1989/02/15 | 6,600 | 6,650 | 6,500 | 6,500 | 2,800 |
| 1989/02/14 | 6,600 | 6,670 | 6,590 | 6,650 | 6,900 |
| 1989/02/13 | 6,600 | 6,700 | 6,580 | 6,700 | 5,900 |
| 1989/02/10 | 6,650 | 6,700 | 6,600 | 6,600 | 18,000 |
| 1989/02/09 | 6,580 | 6,650 | 6,580 | 6,650 | 1,400 |
| 1989/02/08 | 6,650 | 6,650 | 6,580 | 6,600 | 6,000 |
| 1989/02/07 | 6,570 | 6,670 | 6,570 | 6,600 | 1,500 |
| 1989/02/06 | 6,670 | 6,680 | 6,550 | 6,600 | 10,000 |
| 1989/02/03 | 6,680 | 6,680 | 6,560 | 6,570 | 5,000 |
| 1989/02/02 | 6,620 | 6,680 | 6,590 | 6,600 | 8,500 |
| 1989/02/01 | 6,620 | 6,660 | 6,600 | 6,620 | 12,400 |
| 1989/01/31 | 6,630 | 6,700 | 6,600 | 6,600 | 8,400 |
| 1989/01/30 | 6,700 | 6,700 | 6,630 | 6,630 | 10,000 |
| 1989/01/28 | 6,700 | 6,700 | 6,600 | 6,600 | 11,900 |
| 1989/01/27 | 6,830 | 6,850 | 6,700 | 6,700 | 15,300 |
| 1989/01/26 | 6,990 | 6,990 | 6,840 | 6,850 | 8,300 |
| 1989/01/25 | 7,000 | 7,190 | 6,860 | 6,900 | 78,500 |
| 1989/01/24 | 7,000 | 7,010 | 6,750 | 6,900 | 117,000 |
| 1989/01/23 | 6,350 | 7,000 | 6,340 | 6,990 | 64,700 |
| 1989/01/20 | 6,310 | 6,350 | 6,310 | 6,350 | 19,700 |
| 1989/01/19 | 6,350 | 6,350 | 6,340 | 6,340 | 2,400 |
| 1989/01/18 | 6,350 | 6,350 | 6,250 | 6,300 | 25,200 |
| 1989/01/17 | 6,350 | 6,350 | 6,300 | 6,350 | 6,900 |
| 1989/01/13 | 6,400 | 6,400 | 6,350 | 6,350 | 8,100 |
| 1989/01/12 | 6,400 | 6,480 | 6,360 | 6,400 | 14,800 |
| 1989/01/11 | 6,300 | 6,400 | 6,290 | 6,400 | 24,200 |
| 1989/01/10 | 6,300 | 6,300 | 6,250 | 6,250 | 15,500 |
| 1989/01/09 | 6,250 | 6,290 | 6,250 | 6,250 | 4,000 |
| 1989/01/06 | 6,240 | 6,240 | 6,200 | 6,240 | 2,200 |
| 1989/01/05 | 6,300 | 6,300 | 6,210 | 6,210 | 8,500 |
| 1989/01/04 | 6,300 | 6,300 | 6,240 | 6,240 | 3,000 |