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 |
|---|---|---|---|---|---|
| 2003/12/30 | 428 | 435 | 428 | 435 | 36,000 |
| 2003/12/29 | 425 | 428 | 424 | 427 | 65,000 |
| 2003/12/26 | 431 | 431 | 424 | 425 | 62,000 |
| 2003/12/25 | 435 | 435 | 423 | 431 | 89,000 |
| 2003/12/24 | 450 | 450 | 436 | 438 | 69,000 |
| 2003/12/22 | 452 | 452 | 447 | 452 | 47,000 |
| 2003/12/19 | 456 | 457 | 450 | 452 | 62,000 |
| 2003/12/18 | 452 | 455 | 452 | 455 | 54,000 |
| 2003/12/17 | 453 | 456 | 451 | 451 | 46,000 |
| 2003/12/16 | 455 | 455 | 448 | 455 | 66,000 |
| 2003/12/15 | 455 | 465 | 454 | 455 | 44,000 |
| 2003/12/12 | 460 | 460 | 454 | 455 | 276,000 |
| 2003/12/11 | 457 | 461 | 457 | 460 | 162,000 |
| 2003/12/10 | 448 | 460 | 447 | 457 | 213,000 |
| 2003/12/09 | 445 | 448 | 441 | 444 | 61,000 |
| 2003/12/08 | 447 | 447 | 443 | 445 | 68,000 |
| 2003/12/05 | 448 | 449 | 439 | 442 | 56,000 |
| 2003/12/04 | 440 | 449 | 440 | 447 | 103,000 |
| 2003/12/03 | 437 | 444 | 437 | 439 | 59,000 |
| 2003/12/02 | 436 | 440 | 430 | 439 | 108,000 |
| 2003/12/01 | 411 | 430 | 411 | 429 | 100,000 |
| 2003/11/28 | 426 | 429 | 425 | 425 | 35,000 |
| 2003/11/27 | 434 | 434 | 426 | 428 | 28,000 |
| 2003/11/26 | 441 | 441 | 437 | 440 | 43,000 |
| 2003/11/25 | 435 | 444 | 435 | 440 | 96,000 |
| 2003/11/21 | 425 | 428 | 424 | 425 | 54,000 |
| 2003/11/20 | 421 | 426 | 420 | 425 | 77,000 |
| 2003/11/19 | 422 | 425 | 421 | 421 | 40,000 |
| 2003/11/18 | 428 | 430 | 420 | 420 | 90,000 |
| 2003/11/17 | 427 | 428 | 425 | 428 | 26,000 |
| 2003/11/14 | 432 | 435 | 429 | 429 | 49,000 |
| 2003/11/13 | 430 | 431 | 425 | 427 | 38,000 |
| 2003/11/12 | 437 | 437 | 427 | 429 | 23,000 |
| 2003/11/11 | 427 | 437 | 424 | 437 | 85,000 |
| 2003/11/10 | 429 | 430 | 428 | 429 | 13,000 |
| 2003/11/07 | 437 | 437 | 427 | 429 | 44,000 |
| 2003/11/06 | 435 | 438 | 427 | 427 | 29,000 |
| 2003/11/05 | 446 | 446 | 438 | 438 | 85,000 |
| 2003/11/04 | 436 | 445 | 436 | 445 | 88,000 |
| 2003/10/31 | 438 | 439 | 432 | 436 | 65,000 |
| 2003/10/30 | 429 | 440 | 429 | 435 | 55,000 |
| 2003/10/29 | 429 | 435 | 429 | 429 | 76,000 |
| 2003/10/28 | 424 | 428 | 422 | 427 | 52,000 |
| 2003/10/27 | 422 | 430 | 421 | 430 | 76,000 |
| 2003/10/24 | 421 | 427 | 421 | 427 | 95,000 |
| 2003/10/23 | 424 | 426 | 420 | 420 | 152,000 |
| 2003/10/22 | 436 | 436 | 421 | 421 | 92,000 |
| 2003/10/21 | 443 | 443 | 430 | 432 | 62,000 |
| 2003/10/20 | 441 | 444 | 435 | 435 | 65,000 |
| 2003/10/17 | 444 | 447 | 440 | 442 | 52,000 |
| 2003/10/16 | 441 | 444 | 440 | 440 | 72,000 |
| 2003/10/15 | 449 | 449 | 441 | 441 | 22,000 |
| 2003/10/14 | 450 | 450 | 443 | 444 | 30,000 |
| 2003/10/10 | 441 | 448 | 441 | 448 | 67,000 |
| 2003/10/09 | 447 | 447 | 440 | 440 | 28,000 |
| 2003/10/08 | 447 | 450 | 444 | 447 | 25,000 |
| 2003/10/07 | 449 | 449 | 443 | 446 | 19,000 |
| 2003/10/06 | 450 | 450 | 444 | 444 | 20,000 |
| 2003/10/03 | 451 | 454 | 447 | 447 | 18,000 |
| 2003/10/02 | 451 | 456 | 448 | 456 | 85,000 |
| 2003/10/01 | 444 | 448 | 443 | 447 | 64,000 |
| 2003/09/30 | 442 | 445 | 440 | 442 | 68,000 |
| 2003/09/29 | 441 | 444 | 440 | 440 | 60,000 |
| 2003/09/26 | 428 | 435 | 428 | 430 | 31,000 |
| 2003/09/25 | 434 | 436 | 426 | 433 | 84,000 |
| 2003/09/24 | 456 | 456 | 441 | 441 | 104,000 |
| 2003/09/22 | 445 | 460 | 441 | 456 | 203,000 |
| 2003/09/19 | 445 | 447 | 443 | 445 | 44,000 |
| 2003/09/18 | 447 | 447 | 439 | 439 | 68,000 |
| 2003/09/17 | 438 | 450 | 435 | 445 | 110,000 |
| 2003/09/16 | 437 | 438 | 434 | 435 | 42,000 |
| 2003/09/12 | 439 | 439 | 432 | 432 | 287,000 |
| 2003/09/11 | 428 | 437 | 425 | 425 | 234,000 |
| 2003/09/10 | 428 | 430 | 426 | 428 | 63,000 |
| 2003/09/09 | 428 | 432 | 426 | 428 | 97,000 |
| 2003/09/08 | 425 | 432 | 425 | 428 | 66,000 |
| 2003/09/05 | 434 | 434 | 424 | 424 | 47,000 |
| 2003/09/04 | 425 | 436 | 425 | 433 | 44,000 |
| 2003/09/03 | 435 | 435 | 428 | 428 | 57,000 |
| 2003/09/02 | 425 | 435 | 422 | 435 | 167,000 |
| 2003/09/01 | 427 | 428 | 420 | 426 | 82,000 |
| 2003/08/29 | 426 | 428 | 424 | 424 | 52,000 |
| 2003/08/28 | 424 | 429 | 423 | 423 | 48,000 |
| 2003/08/27 | 420 | 425 | 420 | 423 | 61,000 |
| 2003/08/26 | 422 | 425 | 420 | 423 | 78,000 |
| 2003/08/25 | 424 | 426 | 422 | 423 | 143,000 |
| 2003/08/22 | 439 | 439 | 430 | 431 | 118,000 |
| 2003/08/21 | 432 | 444 | 432 | 444 | 97,000 |
| 2003/08/20 | 432 | 432 | 430 | 432 | 47,000 |
| 2003/08/19 | 434 | 435 | 425 | 427 | 72,000 |
| 2003/08/18 | 433 | 435 | 432 | 433 | 53,000 |
| 2003/08/15 | 432 | 434 | 431 | 431 | 35,000 |
| 2003/08/14 | 427 | 436 | 427 | 432 | 46,000 |
| 2003/08/13 | 426 | 427 | 424 | 427 | 32,000 |
| 2003/08/12 | 424 | 427 | 423 | 425 | 42,000 |
| 2003/08/11 | 422 | 422 | 421 | 421 | 30,000 |
| 2003/08/08 | 418 | 431 | 418 | 418 | 90,000 |
| 2003/08/07 | 419 | 433 | 418 | 419 | 111,000 |
| 2003/08/06 | 426 | 430 | 418 | 418 | 87,000 |
| 2003/08/05 | 436 | 437 | 426 | 426 | 162,000 |
| 2003/08/04 | 450 | 450 | 434 | 434 | 136,000 |
| 2003/08/01 | 458 | 458 | 448 | 448 | 164,000 |
| 2003/07/31 | 463 | 463 | 452 | 453 | 140,000 |
| 2003/07/30 | 466 | 466 | 458 | 463 | 99,000 |
| 2003/07/29 | 479 | 480 | 470 | 470 | 132,000 |
| 2003/07/28 | 464 | 477 | 461 | 472 | 84,000 |
| 2003/07/25 | 464 | 464 | 456 | 460 | 79,000 |
| 2003/07/24 | 475 | 475 | 464 | 464 | 52,000 |
| 2003/07/23 | 474 | 475 | 470 | 474 | 102,000 |
| 2003/07/22 | 474 | 475 | 462 | 464 | 94,000 |
| 2003/07/18 | 471 | 477 | 471 | 474 | 98,000 |
| 2003/07/17 | 470 | 474 | 465 | 471 | 62,000 |
| 2003/07/16 | 465 | 473 | 463 | 464 | 61,000 |
| 2003/07/15 | 453 | 459 | 450 | 456 | 98,000 |
| 2003/07/14 | 448 | 456 | 448 | 449 | 51,000 |
| 2003/07/11 | 448 | 456 | 448 | 448 | 49,000 |
| 2003/07/10 | 450 | 460 | 448 | 453 | 53,000 |
| 2003/07/09 | 454 | 455 | 450 | 450 | 50,000 |
| 2003/07/08 | 463 | 463 | 450 | 453 | 49,000 |
| 2003/07/07 | 467 | 468 | 460 | 460 | 54,000 |
| 2003/07/04 | 459 | 468 | 451 | 453 | 67,000 |
| 2003/07/03 | 486 | 487 | 460 | 461 | 87,000 |
| 2003/07/02 | 454 | 465 | 451 | 461 | 136,000 |
| 2003/07/01 | 448 | 453 | 448 | 449 | 56,000 |
| 2003/06/30 | 456 | 458 | 451 | 451 | 97,000 |
| 2003/06/27 | 447 | 458 | 444 | 451 | 132,000 |
| 2003/06/26 | 444 | 444 | 440 | 443 | 77,000 |
| 2003/06/25 | 441 | 441 | 434 | 436 | 144,000 |
| 2003/06/24 | 443 | 444 | 440 | 440 | 109,000 |
| 2003/06/23 | 439 | 445 | 439 | 442 | 39,000 |
| 2003/06/20 | 438 | 443 | 438 | 441 | 94,000 |
| 2003/06/19 | 448 | 450 | 438 | 438 | 85,000 |
| 2003/06/18 | 454 | 454 | 449 | 450 | 92,000 |
| 2003/06/17 | 452 | 457 | 451 | 454 | 104,000 |
| 2003/06/16 | 450 | 450 | 445 | 449 | 88,000 |
| 2003/06/13 | 444 | 452 | 444 | 451 | 382,000 |
| 2003/06/12 | 480 | 484 | 454 | 454 | 197,000 |
| 2003/06/11 | 473 | 487 | 472 | 480 | 125,000 |
| 2003/06/10 | 465 | 468 | 464 | 468 | 82,000 |
| 2003/06/09 | 453 | 463 | 453 | 463 | 71,000 |
| 2003/06/06 | 454 | 460 | 452 | 457 | 69,000 |
| 2003/06/05 | 455 | 460 | 455 | 455 | 77,000 |
| 2003/06/04 | 455 | 461 | 455 | 458 | 73,000 |
| 2003/06/03 | 461 | 461 | 455 | 455 | 106,000 |
| 2003/06/02 | 459 | 464 | 456 | 460 | 103,000 |
| 2003/05/30 | 456 | 461 | 455 | 455 | 46,000 |
| 2003/05/29 | 452 | 468 | 450 | 452 | 156,000 |
| 2003/05/28 | 455 | 462 | 452 | 457 | 49,000 |
| 2003/05/27 | 466 | 469 | 457 | 457 | 47,000 |
| 2003/05/26 | 477 | 482 | 476 | 476 | 29,000 |
| 2003/05/23 | 480 | 485 | 476 | 476 | 84,000 |
| 2003/05/22 | 482 | 482 | 467 | 481 | 82,000 |
| 2003/05/21 | 486 | 487 | 480 | 482 | 54,000 |
| 2003/05/20 | 476 | 488 | 475 | 486 | 97,000 |
| 2003/05/19 | 484 | 484 | 473 | 475 | 76,000 |
| 2003/05/16 | 480 | 485 | 480 | 484 | 70,000 |
| 2003/05/15 | 487 | 487 | 479 | 480 | 69,000 |
| 2003/05/14 | 490 | 490 | 483 | 483 | 58,000 |
| 2003/05/13 | 489 | 490 | 484 | 490 | 79,000 |
| 2003/05/12 | 475 | 489 | 474 | 486 | 51,000 |
| 2003/05/09 | 485 | 486 | 478 | 480 | 74,000 |
| 2003/05/08 | 482 | 489 | 481 | 485 | 94,000 |
| 2003/05/07 | 482 | 488 | 480 | 482 | 76,000 |
| 2003/05/06 | 486 | 486 | 472 | 479 | 146,000 |
| 2003/05/02 | 472 | 498 | 465 | 491 | 219,000 |
| 2003/05/01 | 462 | 472 | 459 | 472 | 175,000 |
| 2003/04/30 | 461 | 465 | 461 | 461 | 64,000 |
| 2003/04/28 | 458 | 460 | 455 | 460 | 37,000 |
| 2003/04/25 | 455 | 464 | 455 | 456 | 75,000 |
| 2003/04/24 | 456 | 465 | 455 | 460 | 81,000 |
| 2003/04/23 | 453 | 460 | 452 | 456 | 51,000 |
| 2003/04/22 | 473 | 473 | 453 | 453 | 182,000 |
| 2003/04/21 | 457 | 469 | 457 | 464 | 158,000 |
| 2003/04/18 | 460 | 460 | 452 | 457 | 125,000 |
| 2003/04/17 | 450 | 457 | 450 | 456 | 78,000 |
| 2003/04/16 | 460 | 463 | 452 | 452 | 202,000 |
| 2003/04/15 | 445 | 468 | 444 | 463 | 220,000 |
| 2003/04/14 | 435 | 444 | 434 | 442 | 109,000 |
| 2003/04/11 | 426 | 435 | 425 | 434 | 100,000 |
| 2003/04/10 | 432 | 432 | 425 | 426 | 31,000 |
| 2003/04/09 | 428 | 434 | 427 | 434 | 91,000 |
| 2003/04/08 | 429 | 429 | 426 | 429 | 19,000 |
| 2003/04/07 | 425 | 429 | 422 | 427 | 20,000 |
| 2003/04/04 | 428 | 428 | 425 | 425 | 29,000 |
| 2003/04/03 | 430 | 430 | 423 | 428 | 30,000 |
| 2003/04/02 | 425 | 430 | 421 | 430 | 71,000 |
| 2003/04/01 | 425 | 428 | 423 | 425 | 63,000 |
| 2003/03/31 | 430 | 430 | 420 | 420 | 51,000 |
| 2003/03/28 | 430 | 430 | 427 | 430 | 47,000 |
| 2003/03/27 | 430 | 430 | 427 | 430 | 57,000 |
| 2003/03/26 | 427 | 432 | 419 | 430 | 66,000 |
| 2003/03/25 | 429 | 435 | 427 | 429 | 96,000 |
| 2003/03/24 | 419 | 427 | 419 | 427 | 66,000 |
| 2003/03/20 | 414 | 417 | 411 | 417 | 113,000 |
| 2003/03/19 | 414 | 414 | 410 | 411 | 31,000 |
| 2003/03/18 | 419 | 420 | 415 | 415 | 43,000 |
| 2003/03/17 | 414 | 416 | 413 | 414 | 86,000 |
| 2003/03/14 | 414 | 415 | 414 | 414 | 407,000 |
| 2003/03/13 | 416 | 416 | 414 | 415 | 55,000 |
| 2003/03/12 | 413 | 416 | 412 | 416 | 64,000 |
| 2003/03/11 | 415 | 418 | 414 | 414 | 87,000 |
| 2003/03/10 | 412 | 419 | 412 | 416 | 86,000 |
| 2003/03/07 | 421 | 424 | 413 | 413 | 48,000 |
| 2003/03/06 | 416 | 425 | 416 | 422 | 81,000 |
| 2003/03/05 | 419 | 420 | 415 | 415 | 49,000 |
| 2003/03/04 | 420 | 420 | 417 | 418 | 96,000 |
| 2003/03/03 | 415 | 419 | 413 | 419 | 50,000 |
| 2003/02/28 | 414 | 416 | 414 | 415 | 21,000 |
| 2003/02/27 | 416 | 418 | 414 | 414 | 42,000 |
| 2003/02/26 | 413 | 416 | 412 | 415 | 60,000 |
| 2003/02/25 | 416 | 417 | 413 | 413 | 76,000 |
| 2003/02/24 | 423 | 423 | 418 | 418 | 93,000 |
| 2003/02/21 | 426 | 426 | 419 | 419 | 54,000 |
| 2003/02/20 | 423 | 424 | 416 | 421 | 59,000 |
| 2003/02/19 | 427 | 427 | 421 | 421 | 73,000 |
| 2003/02/18 | 423 | 429 | 423 | 427 | 90,000 |
| 2003/02/17 | 426 | 426 | 420 | 423 | 61,000 |
| 2003/02/14 | 418 | 430 | 418 | 422 | 169,000 |
| 2003/02/13 | 419 | 420 | 417 | 419 | 113,000 |
| 2003/02/12 | 417 | 419 | 416 | 419 | 86,000 |
| 2003/02/10 | 416 | 417 | 412 | 417 | 29,000 |
| 2003/02/07 | 416 | 416 | 413 | 416 | 41,000 |
| 2003/02/06 | 416 | 416 | 411 | 414 | 56,000 |
| 2003/02/05 | 415 | 417 | 414 | 415 | 117,000 |
| 2003/02/04 | 415 | 418 | 414 | 415 | 158,000 |
| 2003/02/03 | 407 | 417 | 407 | 417 | 69,000 |
| 2003/01/31 | 415 | 415 | 407 | 407 | 84,000 |
| 2003/01/30 | 418 | 418 | 411 | 416 | 69,000 |
| 2003/01/29 | 416 | 417 | 415 | 415 | 82,000 |
| 2003/01/28 | 415 | 418 | 415 | 417 | 46,000 |
| 2003/01/27 | 419 | 420 | 416 | 416 | 46,000 |
| 2003/01/24 | 418 | 419 | 417 | 419 | 59,000 |
| 2003/01/23 | 416 | 419 | 414 | 417 | 65,000 |
| 2003/01/22 | 419 | 419 | 414 | 415 | 138,000 |
| 2003/01/21 | 409 | 419 | 409 | 418 | 76,000 |
| 2003/01/20 | 417 | 417 | 405 | 405 | 91,000 |
| 2003/01/17 | 414 | 419 | 413 | 416 | 48,000 |
| 2003/01/16 | 418 | 419 | 415 | 416 | 63,000 |
| 2003/01/15 | 417 | 419 | 413 | 418 | 94,000 |
| 2003/01/14 | 407 | 412 | 407 | 412 | 20,000 |
| 2003/01/10 | 404 | 412 | 404 | 412 | 63,000 |
| 2003/01/09 | 399 | 404 | 399 | 403 | 36,000 |
| 2003/01/08 | 415 | 415 | 398 | 398 | 45,000 |
| 2003/01/07 | 421 | 421 | 415 | 418 | 93,000 |
| 2003/01/06 | 413 | 420 | 413 | 420 | 49,000 |