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 |
|---|---|---|---|---|---|
| 2005/12/30 | 672 | 672 | 651 | 651 | 136,000 |
| 2005/12/29 | 677 | 678 | 664 | 671 | 121,000 |
| 2005/12/28 | 659 | 667 | 654 | 667 | 122,000 |
| 2005/12/27 | 660 | 668 | 653 | 658 | 122,000 |
| 2005/12/26 | 676 | 676 | 660 | 660 | 99,000 |
| 2005/12/22 | 685 | 685 | 666 | 670 | 133,000 |
| 2005/12/21 | 665 | 682 | 663 | 678 | 199,000 |
| 2005/12/20 | 654 | 675 | 653 | 657 | 264,000 |
| 2005/12/19 | 666 | 666 | 648 | 654 | 148,000 |
| 2005/12/16 | 673 | 673 | 653 | 666 | 395,000 |
| 2005/12/15 | 670 | 677 | 666 | 673 | 130,000 |
| 2005/12/14 | 676 | 679 | 667 | 670 | 257,000 |
| 2005/12/13 | 688 | 691 | 674 | 680 | 268,000 |
| 2005/12/12 | 681 | 706 | 679 | 692 | 244,000 |
| 2005/12/09 | 682 | 693 | 666 | 687 | 423,000 |
| 2005/12/08 | 684 | 690 | 671 | 682 | 314,000 |
| 2005/12/07 | 688 | 698 | 684 | 695 | 265,000 |
| 2005/12/06 | 691 | 704 | 689 | 689 | 298,000 |
| 2005/12/05 | 703 | 703 | 684 | 690 | 388,000 |
| 2005/12/02 | 680 | 725 | 650 | 714 | 443,000 |
| 2005/12/01 | 642 | 660 | 642 | 660 | 215,000 |
| 2005/11/30 | 644 | 648 | 637 | 641 | 221,000 |
| 2005/11/29 | 623 | 673 | 623 | 649 | 725,000 |
| 2005/11/28 | 622 | 628 | 620 | 623 | 149,000 |
| 2005/11/25 | 609 | 625 | 606 | 622 | 186,000 |
| 2005/11/24 | 615 | 615 | 605 | 609 | 310,000 |
| 2005/11/22 | 618 | 618 | 604 | 615 | 241,000 |
| 2005/11/21 | 622 | 622 | 610 | 610 | 294,000 |
| 2005/11/18 | 618 | 625 | 610 | 622 | 242,000 |
| 2005/11/17 | 605 | 618 | 605 | 614 | 185,000 |
| 2005/11/16 | 596 | 613 | 580 | 611 | 288,000 |
| 2005/11/15 | 603 | 610 | 590 | 596 | 226,000 |
| 2005/11/14 | 625 | 625 | 603 | 603 | 191,000 |
| 2005/11/11 | 624 | 633 | 615 | 626 | 303,000 |
| 2005/11/10 | 624 | 630 | 614 | 623 | 281,000 |
| 2005/11/09 | 610 | 637 | 607 | 628 | 545,000 |
| 2005/11/08 | 613 | 613 | 597 | 602 | 129,000 |
| 2005/11/07 | 623 | 624 | 610 | 616 | 99,000 |
| 2005/11/04 | 616 | 627 | 599 | 624 | 278,000 |
| 2005/11/02 | 638 | 638 | 614 | 614 | 223,000 |
| 2005/11/01 | 630 | 633 | 622 | 628 | 184,000 |
| 2005/10/31 | 594 | 618 | 594 | 613 | 417,000 |
| 2005/10/28 | 601 | 615 | 588 | 599 | 283,000 |
| 2005/10/27 | 584 | 610 | 584 | 603 | 238,000 |
| 2005/10/26 | 577 | 600 | 576 | 594 | 324,000 |
| 2005/10/25 | 575 | 578 | 562 | 576 | 250,000 |
| 2005/10/24 | 568 | 590 | 563 | 585 | 470,000 |
| 2005/10/21 | 542 | 567 | 542 | 567 | 256,000 |
| 2005/10/20 | 555 | 565 | 553 | 562 | 140,000 |
| 2005/10/19 | 557 | 557 | 546 | 552 | 118,000 |
| 2005/10/18 | 559 | 567 | 556 | 557 | 214,000 |
| 2005/10/17 | 559 | 564 | 555 | 555 | 152,000 |
| 2005/10/14 | 545 | 566 | 538 | 556 | 305,000 |
| 2005/10/13 | 542 | 555 | 540 | 555 | 218,000 |
| 2005/10/12 | 546 | 567 | 539 | 551 | 225,000 |
| 2005/10/11 | 525 | 545 | 510 | 545 | 246,000 |
| 2005/10/07 | 527 | 532 | 509 | 524 | 240,000 |
| 2005/10/06 | 537 | 546 | 517 | 517 | 227,000 |
| 2005/10/05 | 544 | 563 | 530 | 537 | 449,000 |
| 2005/10/04 | 552 | 555 | 532 | 549 | 246,000 |
| 2005/10/03 | 555 | 560 | 542 | 552 | 134,000 |
| 2005/09/30 | 559 | 563 | 541 | 552 | 360,000 |
| 2005/09/29 | 565 | 570 | 558 | 568 | 199,000 |
| 2005/09/28 | 554 | 566 | 550 | 565 | 106,000 |
| 2005/09/27 | 570 | 570 | 554 | 556 | 85,000 |
| 2005/09/26 | 550 | 571 | 550 | 570 | 232,000 |
| 2005/09/22 | 548 | 550 | 543 | 546 | 164,000 |
| 2005/09/21 | 540 | 552 | 539 | 546 | 292,000 |
| 2005/09/20 | 535 | 539 | 530 | 534 | 182,000 |
| 2005/09/16 | 535 | 535 | 531 | 535 | 93,000 |
| 2005/09/15 | 527 | 535 | 527 | 535 | 175,000 |
| 2005/09/14 | 536 | 536 | 525 | 527 | 146,000 |
| 2005/09/13 | 535 | 539 | 530 | 536 | 90,000 |
| 2005/09/12 | 532 | 539 | 528 | 534 | 81,000 |
| 2005/09/09 | 529 | 531 | 524 | 531 | 499,000 |
| 2005/09/08 | 519 | 520 | 511 | 520 | 70,000 |
| 2005/09/07 | 522 | 524 | 517 | 518 | 56,000 |
| 2005/09/06 | 528 | 528 | 519 | 519 | 59,000 |
| 2005/09/05 | 528 | 535 | 523 | 527 | 170,000 |
| 2005/09/02 | 534 | 536 | 522 | 527 | 118,000 |
| 2005/09/01 | 525 | 535 | 523 | 531 | 266,000 |
| 2005/08/31 | 508 | 525 | 508 | 522 | 164,000 |
| 2005/08/30 | 507 | 516 | 507 | 511 | 114,000 |
| 2005/08/29 | 529 | 529 | 513 | 517 | 117,000 |
| 2005/08/26 | 532 | 533 | 521 | 529 | 177,000 |
| 2005/08/25 | 529 | 536 | 529 | 531 | 65,000 |
| 2005/08/24 | 533 | 539 | 529 | 538 | 129,000 |
| 2005/08/23 | 540 | 548 | 532 | 532 | 311,000 |
| 2005/08/22 | 518 | 536 | 516 | 534 | 180,000 |
| 2005/08/19 | 515 | 525 | 509 | 515 | 146,000 |
| 2005/08/18 | 515 | 516 | 510 | 515 | 161,000 |
| 2005/08/17 | 515 | 517 | 512 | 512 | 126,000 |
| 2005/08/16 | 506 | 514 | 506 | 514 | 117,000 |
| 2005/08/15 | 507 | 509 | 492 | 506 | 183,000 |
| 2005/08/12 | 510 | 514 | 497 | 506 | 170,000 |
| 2005/08/11 | 508 | 515 | 500 | 505 | 332,000 |
| 2005/08/10 | 486 | 509 | 480 | 505 | 228,000 |
| 2005/08/09 | 475 | 488 | 471 | 486 | 119,000 |
| 2005/08/08 | 470 | 472 | 460 | 471 | 86,000 |
| 2005/08/05 | 480 | 482 | 472 | 472 | 158,000 |
| 2005/08/04 | 486 | 487 | 481 | 482 | 43,000 |
| 2005/08/03 | 484 | 489 | 483 | 485 | 74,000 |
| 2005/08/02 | 490 | 490 | 482 | 484 | 157,000 |
| 2005/08/01 | 483 | 490 | 483 | 490 | 93,000 |
| 2005/07/29 | 484 | 485 | 481 | 482 | 94,000 |
| 2005/07/28 | 487 | 487 | 481 | 483 | 75,000 |
| 2005/07/27 | 479 | 485 | 479 | 485 | 141,000 |
| 2005/07/26 | 479 | 479 | 477 | 479 | 64,000 |
| 2005/07/25 | 479 | 480 | 478 | 479 | 49,000 |
| 2005/07/22 | 480 | 482 | 476 | 476 | 109,000 |
| 2005/07/21 | 480 | 483 | 477 | 477 | 64,000 |
| 2005/07/20 | 483 | 483 | 479 | 480 | 91,000 |
| 2005/07/19 | 481 | 483 | 479 | 481 | 97,000 |
| 2005/07/15 | 480 | 483 | 480 | 481 | 112,000 |
| 2005/07/14 | 479 | 480 | 474 | 479 | 50,000 |
| 2005/07/13 | 476 | 476 | 473 | 476 | 53,000 |
| 2005/07/12 | 484 | 484 | 475 | 475 | 100,000 |
| 2005/07/11 | 480 | 486 | 467 | 484 | 105,000 |
| 2005/07/08 | 477 | 487 | 474 | 480 | 116,000 |
| 2005/07/07 | 484 | 484 | 476 | 477 | 65,000 |
| 2005/07/06 | 485 | 486 | 481 | 484 | 81,000 |
| 2005/07/05 | 483 | 487 | 480 | 485 | 100,000 |
| 2005/07/04 | 493 | 493 | 487 | 488 | 91,000 |
| 2005/07/01 | 481 | 494 | 480 | 493 | 126,000 |
| 2005/06/30 | 492 | 492 | 480 | 480 | 90,000 |
| 2005/06/29 | 487 | 491 | 487 | 487 | 59,000 |
| 2005/06/28 | 486 | 491 | 483 | 487 | 57,000 |
| 2005/06/27 | 487 | 487 | 481 | 483 | 51,000 |
| 2005/06/24 | 480 | 493 | 472 | 492 | 242,000 |
| 2005/06/23 | 496 | 496 | 489 | 491 | 67,000 |
| 2005/06/22 | 488 | 496 | 488 | 496 | 212,000 |
| 2005/06/21 | 488 | 492 | 482 | 487 | 58,000 |
| 2005/06/20 | 489 | 489 | 483 | 484 | 112,000 |
| 2005/06/17 | 477 | 486 | 475 | 484 | 161,000 |
| 2005/06/16 | 479 | 479 | 473 | 474 | 117,000 |
| 2005/06/15 | 475 | 480 | 465 | 476 | 181,000 |
| 2005/06/14 | 470 | 475 | 470 | 472 | 67,000 |
| 2005/06/13 | 472 | 476 | 464 | 468 | 126,000 |
| 2005/06/10 | 476 | 478 | 476 | 477 | 256,000 |
| 2005/06/09 | 473 | 481 | 470 | 476 | 206,000 |
| 2005/06/08 | 469 | 474 | 467 | 469 | 120,000 |
| 2005/06/07 | 478 | 479 | 467 | 470 | 117,000 |
| 2005/06/06 | 482 | 484 | 474 | 478 | 121,000 |
| 2005/06/03 | 484 | 487 | 483 | 486 | 46,000 |
| 2005/06/02 | 495 | 502 | 483 | 492 | 176,000 |
| 2005/06/01 | 493 | 497 | 483 | 495 | 141,000 |
| 2005/05/31 | 480 | 493 | 475 | 493 | 94,000 |
| 2005/05/30 | 482 | 499 | 479 | 479 | 141,000 |
| 2005/05/27 | 482 | 484 | 477 | 482 | 39,000 |
| 2005/05/26 | 478 | 485 | 474 | 483 | 39,000 |
| 2005/05/25 | 481 | 481 | 472 | 474 | 32,000 |
| 2005/05/24 | 480 | 490 | 480 | 486 | 154,000 |
| 2005/05/23 | 465 | 480 | 460 | 478 | 125,000 |
| 2005/05/20 | 485 | 485 | 469 | 469 | 92,000 |
| 2005/05/19 | 482 | 482 | 476 | 479 | 56,000 |
| 2005/05/18 | 473 | 483 | 470 | 475 | 72,000 |
| 2005/05/17 | 490 | 492 | 478 | 478 | 115,000 |
| 2005/05/16 | 490 | 490 | 483 | 483 | 47,000 |
| 2005/05/13 | 493 | 498 | 491 | 491 | 83,000 |
| 2005/05/12 | 494 | 495 | 491 | 494 | 39,000 |
| 2005/05/11 | 491 | 496 | 491 | 495 | 43,000 |
| 2005/05/10 | 499 | 502 | 492 | 496 | 61,000 |
| 2005/05/09 | 501 | 507 | 492 | 505 | 205,000 |
| 2005/05/06 | 480 | 501 | 478 | 501 | 192,000 |
| 2005/05/02 | 476 | 480 | 474 | 478 | 65,000 |
| 2005/04/28 | 478 | 481 | 474 | 478 | 89,000 |
| 2005/04/27 | 482 | 483 | 478 | 481 | 71,000 |
| 2005/04/26 | 482 | 487 | 482 | 487 | 54,000 |
| 2005/04/25 | 485 | 490 | 485 | 487 | 40,000 |
| 2005/04/22 | 497 | 497 | 479 | 490 | 133,000 |
| 2005/04/21 | 478 | 487 | 474 | 487 | 137,000 |
| 2005/04/20 | 498 | 498 | 488 | 488 | 76,000 |
| 2005/04/19 | 485 | 499 | 472 | 493 | 174,000 |
| 2005/04/18 | 500 | 500 | 475 | 480 | 307,000 |
| 2005/04/15 | 491 | 506 | 491 | 500 | 172,000 |
| 2005/04/14 | 497 | 502 | 494 | 501 | 167,000 |
| 2005/04/13 | 507 | 510 | 496 | 507 | 106,000 |
| 2005/04/12 | 514 | 514 | 504 | 506 | 142,000 |
| 2005/04/11 | 512 | 514 | 500 | 514 | 147,000 |
| 2005/04/08 | 498 | 514 | 498 | 511 | 168,000 |
| 2005/04/07 | 503 | 505 | 491 | 503 | 318,000 |
| 2005/04/06 | 505 | 506 | 496 | 505 | 468,000 |
| 2005/04/05 | 529 | 529 | 505 | 508 | 184,000 |
| 2005/04/04 | 535 | 535 | 529 | 531 | 82,000 |
| 2005/04/01 | 539 | 540 | 529 | 537 | 91,000 |
| 2005/03/31 | 530 | 540 | 511 | 539 | 186,000 |
| 2005/03/30 | 533 | 543 | 520 | 530 | 147,000 |
| 2005/03/29 | 540 | 553 | 538 | 543 | 253,000 |
| 2005/03/28 | 530 | 544 | 510 | 544 | 117,000 |
| 2005/03/25 | 542 | 543 | 535 | 542 | 78,000 |
| 2005/03/24 | 537 | 545 | 536 | 541 | 158,000 |
| 2005/03/23 | 545 | 545 | 530 | 537 | 200,000 |
| 2005/03/22 | 539 | 548 | 535 | 545 | 284,000 |
| 2005/03/18 | 538 | 541 | 530 | 539 | 231,000 |
| 2005/03/17 | 527 | 537 | 524 | 537 | 337,000 |
| 2005/03/16 | 520 | 540 | 520 | 537 | 211,000 |
| 2005/03/15 | 524 | 527 | 518 | 522 | 281,000 |
| 2005/03/14 | 521 | 538 | 521 | 524 | 171,000 |
| 2005/03/11 | 512 | 521 | 512 | 521 | 335,000 |
| 2005/03/10 | 500 | 517 | 500 | 510 | 130,000 |
| 2005/03/09 | 499 | 508 | 499 | 505 | 113,000 |
| 2005/03/08 | 498 | 504 | 497 | 500 | 204,000 |
| 2005/03/07 | 488 | 498 | 488 | 498 | 172,000 |
| 2005/03/04 | 496 | 496 | 482 | 488 | 92,000 |
| 2005/03/03 | 492 | 495 | 492 | 495 | 61,000 |
| 2005/03/02 | 490 | 495 | 485 | 494 | 160,000 |
| 2005/03/01 | 484 | 491 | 482 | 489 | 206,000 |
| 2005/02/28 | 477 | 485 | 471 | 482 | 143,000 |
| 2005/02/25 | 474 | 479 | 471 | 477 | 108,000 |
| 2005/02/24 | 467 | 473 | 467 | 473 | 109,000 |
| 2005/02/23 | 461 | 464 | 457 | 462 | 117,000 |
| 2005/02/22 | 468 | 468 | 463 | 463 | 105,000 |
| 2005/02/21 | 469 | 469 | 465 | 465 | 79,000 |
| 2005/02/18 | 468 | 470 | 468 | 468 | 73,000 |
| 2005/02/17 | 470 | 470 | 466 | 467 | 85,000 |
| 2005/02/16 | 466 | 472 | 466 | 468 | 188,000 |
| 2005/02/15 | 465 | 466 | 459 | 466 | 64,000 |
| 2005/02/14 | 463 | 468 | 462 | 466 | 55,000 |
| 2005/02/10 | 460 | 466 | 459 | 465 | 72,000 |
| 2005/02/09 | 470 | 470 | 460 | 464 | 114,000 |
| 2005/02/08 | 466 | 468 | 457 | 467 | 150,000 |
| 2005/02/07 | 461 | 472 | 460 | 472 | 165,000 |
| 2005/02/04 | 465 | 465 | 459 | 461 | 185,000 |
| 2005/02/03 | 465 | 467 | 458 | 459 | 151,000 |
| 2005/02/02 | 462 | 468 | 457 | 464 | 331,000 |
| 2005/02/01 | 456 | 462 | 454 | 462 | 264,000 |
| 2005/01/31 | 450 | 456 | 450 | 455 | 253,000 |
| 2005/01/28 | 451 | 455 | 448 | 455 | 133,000 |
| 2005/01/27 | 448 | 455 | 446 | 451 | 140,000 |
| 2005/01/26 | 448 | 448 | 444 | 446 | 198,000 |
| 2005/01/25 | 449 | 450 | 447 | 448 | 187,000 |
| 2005/01/24 | 450 | 452 | 446 | 449 | 176,000 |
| 2005/01/21 | 443 | 450 | 442 | 449 | 227,000 |
| 2005/01/20 | 446 | 447 | 442 | 446 | 84,000 |
| 2005/01/19 | 445 | 447 | 444 | 447 | 79,000 |
| 2005/01/18 | 448 | 448 | 443 | 445 | 98,000 |
| 2005/01/17 | 448 | 448 | 446 | 448 | 63,000 |
| 2005/01/14 | 441 | 447 | 440 | 446 | 120,000 |
| 2005/01/13 | 440 | 447 | 440 | 444 | 68,000 |
| 2005/01/12 | 446 | 446 | 441 | 441 | 54,000 |
| 2005/01/11 | 448 | 448 | 439 | 447 | 213,000 |
| 2005/01/07 | 442 | 445 | 440 | 443 | 115,000 |
| 2005/01/06 | 436 | 447 | 436 | 444 | 104,000 |
| 2005/01/05 | 451 | 455 | 442 | 445 | 212,000 |
| 2005/01/04 | 448 | 459 | 446 | 459 | 64,000 |