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 |
|---|---|---|---|---|---|
| 2008/12/30 | 382 | 387 | 377 | 385 | 201,000 |
| 2008/12/29 | 380 | 386 | 370 | 381 | 1,303,000 |
| 2008/12/26 | 374 | 381 | 373 | 381 | 1,193,000 |
| 2008/12/25 | 370 | 379 | 370 | 377 | 1,180,000 |
| 2008/12/24 | 381 | 383 | 368 | 370 | 344,000 |
| 2008/12/22 | 371 | 383 | 371 | 382 | 123,000 |
| 2008/12/19 | 387 | 387 | 374 | 376 | 185,000 |
| 2008/12/18 | 389 | 389 | 384 | 388 | 106,000 |
| 2008/12/17 | 386 | 390 | 376 | 390 | 140,000 |
| 2008/12/16 | 393 | 393 | 380 | 383 | 146,000 |
| 2008/12/15 | 387 | 397 | 381 | 393 | 201,000 |
| 2008/12/12 | 385 | 386 | 370 | 379 | 296,000 |
| 2008/12/11 | 372 | 383 | 371 | 383 | 153,000 |
| 2008/12/10 | 371 | 375 | 371 | 371 | 179,000 |
| 2008/12/09 | 380 | 382 | 365 | 371 | 244,000 |
| 2008/12/08 | 381 | 388 | 375 | 384 | 202,000 |
| 2008/12/05 | 386 | 390 | 374 | 378 | 201,000 |
| 2008/12/04 | 394 | 395 | 381 | 390 | 191,000 |
| 2008/12/03 | 386 | 393 | 381 | 393 | 143,000 |
| 2008/12/02 | 385 | 388 | 378 | 379 | 149,000 |
| 2008/12/01 | 396 | 397 | 386 | 395 | 132,000 |
| 2008/11/28 | 387 | 400 | 387 | 400 | 120,000 |
| 2008/11/27 | 386 | 393 | 382 | 389 | 118,000 |
| 2008/11/26 | 386 | 394 | 383 | 387 | 122,000 |
| 2008/11/25 | 408 | 408 | 386 | 400 | 216,000 |
| 2008/11/21 | 378 | 395 | 370 | 388 | 353,000 |
| 2008/11/20 | 385 | 392 | 382 | 384 | 147,000 |
| 2008/11/19 | 391 | 395 | 383 | 390 | 129,000 |
| 2008/11/18 | 383 | 396 | 380 | 393 | 206,000 |
| 2008/11/17 | 376 | 395 | 369 | 383 | 196,000 |
| 2008/11/14 | 407 | 407 | 385 | 386 | 120,000 |
| 2008/11/13 | 378 | 398 | 378 | 387 | 165,000 |
| 2008/11/12 | 380 | 409 | 380 | 403 | 239,000 |
| 2008/11/11 | 419 | 419 | 395 | 395 | 226,000 |
| 2008/11/10 | 422 | 429 | 419 | 424 | 181,000 |
| 2008/11/07 | 403 | 416 | 397 | 404 | 242,000 |
| 2008/11/06 | 434 | 438 | 420 | 428 | 272,000 |
| 2008/11/05 | 432 | 444 | 420 | 444 | 251,000 |
| 2008/11/04 | 407 | 420 | 406 | 417 | 156,000 |
| 2008/10/31 | 413 | 414 | 400 | 406 | 477,000 |
| 2008/10/30 | 379 | 414 | 379 | 414 | 402,000 |
| 2008/10/29 | 386 | 386 | 367 | 384 | 350,000 |
| 2008/10/28 | 310 | 351 | 307 | 351 | 235,000 |
| 2008/10/27 | 342 | 354 | 313 | 315 | 211,000 |
| 2008/10/24 | 365 | 366 | 345 | 347 | 212,000 |
| 2008/10/23 | 351 | 366 | 345 | 366 | 210,000 |
| 2008/10/22 | 389 | 390 | 361 | 361 | 181,000 |
| 2008/10/21 | 398 | 403 | 384 | 394 | 179,000 |
| 2008/10/20 | 367 | 380 | 360 | 380 | 195,000 |
| 2008/10/17 | 342 | 367 | 341 | 367 | 349,000 |
| 2008/10/16 | 330 | 339 | 320 | 322 | 329,000 |
| 2008/10/15 | 335 | 342 | 320 | 340 | 399,000 |
| 2008/10/14 | 345 | 354 | 336 | 354 | 172,000 |
| 2008/10/10 | 315 | 315 | 284 | 290 | 316,000 |
| 2008/10/09 | 319 | 335 | 314 | 324 | 186,000 |
| 2008/10/08 | 338 | 343 | 320 | 320 | 263,000 |
| 2008/10/07 | 350 | 352 | 337 | 343 | 362,000 |
| 2008/10/06 | 384 | 387 | 377 | 378 | 187,000 |
| 2008/10/03 | 386 | 390 | 381 | 385 | 87,000 |
| 2008/10/02 | 403 | 404 | 385 | 387 | 183,000 |
| 2008/10/01 | 400 | 403 | 390 | 399 | 201,000 |
| 2008/09/30 | 385 | 400 | 383 | 400 | 252,000 |
| 2008/09/29 | 400 | 407 | 396 | 400 | 187,000 |
| 2008/09/26 | 393 | 396 | 383 | 395 | 443,000 |
| 2008/09/25 | 387 | 393 | 376 | 386 | 166,000 |
| 2008/09/24 | 386 | 390 | 370 | 385 | 231,000 |
| 2008/09/22 | 414 | 414 | 385 | 386 | 263,000 |
| 2008/09/19 | 386 | 405 | 384 | 405 | 284,000 |
| 2008/09/18 | 378 | 393 | 362 | 389 | 326,000 |
| 2008/09/17 | 385 | 388 | 370 | 378 | 350,000 |
| 2008/09/16 | 400 | 400 | 376 | 383 | 226,000 |
| 2008/09/12 | 390 | 406 | 390 | 405 | 335,000 |
| 2008/09/11 | 398 | 401 | 390 | 390 | 321,000 |
| 2008/09/10 | 397 | 413 | 397 | 412 | 239,000 |
| 2008/09/09 | 409 | 413 | 402 | 406 | 150,000 |
| 2008/09/08 | 417 | 421 | 416 | 419 | 239,000 |
| 2008/09/05 | 394 | 402 | 393 | 397 | 196,000 |
| 2008/09/04 | 407 | 411 | 401 | 402 | 141,000 |
| 2008/09/03 | 404 | 410 | 403 | 408 | 167,000 |
| 2008/09/02 | 408 | 411 | 399 | 399 | 245,000 |
| 2008/09/01 | 422 | 422 | 411 | 413 | 497,000 |
| 2008/08/29 | 420 | 425 | 420 | 423 | 356,000 |
| 2008/08/28 | 418 | 419 | 415 | 417 | 127,000 |
| 2008/08/27 | 420 | 424 | 415 | 418 | 161,000 |
| 2008/08/26 | 427 | 427 | 418 | 422 | 239,000 |
| 2008/08/25 | 424 | 430 | 423 | 427 | 109,000 |
| 2008/08/22 | 423 | 423 | 416 | 418 | 105,000 |
| 2008/08/21 | 424 | 427 | 416 | 418 | 131,000 |
| 2008/08/20 | 421 | 431 | 418 | 422 | 250,000 |
| 2008/08/19 | 433 | 434 | 420 | 423 | 134,000 |
| 2008/08/18 | 425 | 439 | 425 | 433 | 215,000 |
| 2008/08/15 | 420 | 424 | 417 | 423 | 210,000 |
| 2008/08/14 | 421 | 424 | 415 | 415 | 133,000 |
| 2008/08/13 | 434 | 434 | 420 | 420 | 171,000 |
| 2008/08/12 | 436 | 439 | 431 | 431 | 381,000 |
| 2008/08/11 | 429 | 438 | 429 | 436 | 280,000 |
| 2008/08/08 | 423 | 433 | 420 | 428 | 213,000 |
| 2008/08/07 | 443 | 443 | 426 | 428 | 570,000 |
| 2008/08/06 | 440 | 450 | 438 | 448 | 171,000 |
| 2008/08/05 | 434 | 440 | 433 | 435 | 132,000 |
| 2008/08/04 | 444 | 444 | 430 | 430 | 161,000 |
| 2008/08/01 | 449 | 449 | 438 | 440 | 251,000 |
| 2008/07/31 | 450 | 454 | 434 | 450 | 314,000 |
| 2008/07/30 | 422 | 442 | 422 | 440 | 303,000 |
| 2008/07/29 | 426 | 428 | 416 | 417 | 391,000 |
| 2008/07/28 | 450 | 457 | 434 | 437 | 270,000 |
| 2008/07/25 | 448 | 461 | 448 | 455 | 272,000 |
| 2008/07/24 | 449 | 453 | 444 | 453 | 211,000 |
| 2008/07/23 | 450 | 453 | 442 | 444 | 215,000 |
| 2008/07/22 | 428 | 439 | 428 | 438 | 210,000 |
| 2008/07/18 | 432 | 437 | 424 | 425 | 176,000 |
| 2008/07/17 | 429 | 434 | 423 | 428 | 105,000 |
| 2008/07/16 | 431 | 437 | 422 | 424 | 295,000 |
| 2008/07/15 | 435 | 439 | 427 | 436 | 314,000 |
| 2008/07/14 | 440 | 446 | 433 | 433 | 166,000 |
| 2008/07/11 | 441 | 445 | 437 | 439 | 292,000 |
| 2008/07/10 | 445 | 448 | 436 | 445 | 200,000 |
| 2008/07/09 | 447 | 457 | 443 | 444 | 288,000 |
| 2008/07/08 | 449 | 449 | 439 | 442 | 168,000 |
| 2008/07/07 | 457 | 460 | 444 | 450 | 427,000 |
| 2008/07/04 | 461 | 464 | 449 | 456 | 222,000 |
| 2008/07/03 | 466 | 467 | 456 | 463 | 279,000 |
| 2008/07/02 | 485 | 485 | 465 | 466 | 258,000 |
| 2008/07/01 | 480 | 483 | 474 | 480 | 187,000 |
| 2008/06/30 | 477 | 484 | 475 | 480 | 188,000 |
| 2008/06/27 | 472 | 479 | 467 | 478 | 201,000 |
| 2008/06/26 | 479 | 483 | 475 | 477 | 180,000 |
| 2008/06/25 | 466 | 482 | 462 | 482 | 342,000 |
| 2008/06/24 | 465 | 474 | 461 | 471 | 283,000 |
| 2008/06/23 | 456 | 468 | 451 | 462 | 816,000 |
| 2008/06/20 | 471 | 473 | 461 | 461 | 874,000 |
| 2008/06/19 | 474 | 477 | 458 | 463 | 784,000 |
| 2008/06/18 | 483 | 484 | 472 | 475 | 464,000 |
| 2008/06/17 | 476 | 488 | 475 | 478 | 1,192,000 |
| 2008/06/16 | 473 | 478 | 464 | 474 | 1,140,000 |
| 2008/06/13 | 471 | 473 | 463 | 470 | 932,000 |
| 2008/06/12 | 476 | 478 | 466 | 473 | 1,175,000 |
| 2008/06/11 | 482 | 485 | 474 | 475 | 576,000 |
| 2008/06/10 | 481 | 485 | 479 | 480 | 413,000 |
| 2008/06/09 | 481 | 490 | 476 | 476 | 752,000 |
| 2008/06/06 | 497 | 512 | 496 | 496 | 576,000 |
| 2008/06/05 | 487 | 498 | 486 | 496 | 689,000 |
| 2008/06/04 | 481 | 498 | 481 | 492 | 512,000 |
| 2008/06/03 | 493 | 500 | 481 | 482 | 703,000 |
| 2008/06/02 | 486 | 499 | 483 | 496 | 217,000 |
| 2008/05/30 | 484 | 495 | 484 | 486 | 619,000 |
| 2008/05/29 | 481 | 496 | 481 | 489 | 312,000 |
| 2008/05/28 | 483 | 485 | 474 | 476 | 276,000 |
| 2008/05/27 | 470 | 488 | 470 | 482 | 213,000 |
| 2008/05/26 | 475 | 478 | 466 | 470 | 361,000 |
| 2008/05/23 | 486 | 495 | 479 | 483 | 545,000 |
| 2008/05/22 | 487 | 492 | 481 | 490 | 400,000 |
| 2008/05/21 | 493 | 497 | 485 | 492 | 299,000 |
| 2008/05/20 | 510 | 515 | 501 | 503 | 1,118,000 |
| 2008/05/19 | 506 | 517 | 499 | 513 | 1,861,000 |
| 2008/05/16 | 530 | 533 | 503 | 516 | 246,000 |
| 2008/05/15 | 495 | 528 | 495 | 520 | 569,000 |
| 2008/05/14 | 476 | 493 | 471 | 492 | 238,000 |
| 2008/05/13 | 468 | 489 | 468 | 481 | 207,000 |
| 2008/05/12 | 465 | 477 | 465 | 473 | 136,000 |
| 2008/05/09 | 480 | 487 | 471 | 474 | 216,000 |
| 2008/05/08 | 476 | 489 | 476 | 480 | 234,000 |
| 2008/05/07 | 470 | 484 | 470 | 478 | 244,000 |
| 2008/05/02 | 461 | 470 | 460 | 465 | 196,000 |
| 2008/05/01 | 452 | 458 | 450 | 452 | 219,000 |
| 2008/04/30 | 466 | 466 | 453 | 456 | 516,000 |
| 2008/04/28 | 478 | 487 | 473 | 486 | 338,000 |
| 2008/04/25 | 464 | 479 | 464 | 478 | 162,000 |
| 2008/04/24 | 463 | 469 | 457 | 462 | 500,000 |
| 2008/04/23 | 464 | 474 | 464 | 466 | 258,000 |
| 2008/04/22 | 473 | 476 | 462 | 469 | 121,000 |
| 2008/04/21 | 472 | 475 | 467 | 473 | 137,000 |
| 2008/04/18 | 473 | 473 | 460 | 467 | 189,000 |
| 2008/04/17 | 456 | 478 | 450 | 464 | 1,053,000 |
| 2008/04/16 | 440 | 451 | 440 | 447 | 785,000 |
| 2008/04/15 | 426 | 441 | 425 | 440 | 121,000 |
| 2008/04/14 | 425 | 431 | 421 | 426 | 228,000 |
| 2008/04/11 | 431 | 437 | 429 | 433 | 213,000 |
| 2008/04/10 | 434 | 436 | 425 | 428 | 107,000 |
| 2008/04/09 | 459 | 464 | 434 | 439 | 181,000 |
| 2008/04/08 | 468 | 473 | 451 | 454 | 268,000 |
| 2008/04/07 | 482 | 483 | 476 | 478 | 185,000 |
| 2008/04/04 | 480 | 488 | 479 | 482 | 54,000 |
| 2008/04/03 | 485 | 485 | 476 | 483 | 144,000 |
| 2008/04/02 | 479 | 485 | 477 | 485 | 149,000 |
| 2008/04/01 | 459 | 469 | 454 | 469 | 164,000 |
| 2008/03/31 | 469 | 470 | 443 | 454 | 253,000 |
| 2008/03/28 | 459 | 469 | 455 | 469 | 151,000 |
| 2008/03/27 | 445 | 464 | 445 | 463 | 116,000 |
| 2008/03/26 | 449 | 461 | 442 | 450 | 170,000 |
| 2008/03/25 | 456 | 456 | 444 | 453 | 125,000 |
| 2008/03/24 | 464 | 464 | 453 | 453 | 117,000 |
| 2008/03/21 | 446 | 460 | 443 | 459 | 153,000 |
| 2008/03/19 | 447 | 449 | 439 | 446 | 117,000 |
| 2008/03/18 | 422 | 432 | 421 | 432 | 141,000 |
| 2008/03/17 | 432 | 432 | 415 | 423 | 197,000 |
| 2008/03/14 | 444 | 446 | 426 | 432 | 405,000 |
| 2008/03/13 | 439 | 441 | 430 | 434 | 240,000 |
| 2008/03/12 | 447 | 449 | 439 | 441 | 204,000 |
| 2008/03/11 | 428 | 439 | 421 | 438 | 232,000 |
| 2008/03/10 | 430 | 446 | 430 | 435 | 139,000 |
| 2008/03/07 | 425 | 435 | 425 | 430 | 209,000 |
| 2008/03/06 | 421 | 435 | 421 | 431 | 94,000 |
| 2008/03/05 | 422 | 428 | 419 | 420 | 171,000 |
| 2008/03/04 | 431 | 436 | 423 | 425 | 258,000 |
| 2008/03/03 | 435 | 440 | 426 | 426 | 307,000 |
| 2008/02/29 | 450 | 451 | 442 | 448 | 226,000 |
| 2008/02/28 | 465 | 465 | 453 | 455 | 376,000 |
| 2008/02/27 | 468 | 474 | 465 | 470 | 227,000 |
| 2008/02/26 | 485 | 485 | 463 | 463 | 163,000 |
| 2008/02/25 | 469 | 484 | 469 | 480 | 196,000 |
| 2008/02/22 | 480 | 480 | 465 | 469 | 199,000 |
| 2008/02/21 | 472 | 481 | 469 | 480 | 165,000 |
| 2008/02/20 | 475 | 477 | 465 | 465 | 183,000 |
| 2008/02/19 | 496 | 498 | 477 | 483 | 337,000 |
| 2008/02/18 | 501 | 504 | 491 | 491 | 143,000 |
| 2008/02/15 | 505 | 505 | 488 | 500 | 207,000 |
| 2008/02/14 | 503 | 515 | 498 | 510 | 192,000 |
| 2008/02/13 | 510 | 510 | 486 | 488 | 315,000 |
| 2008/02/12 | 500 | 515 | 496 | 501 | 226,000 |
| 2008/02/08 | 503 | 515 | 493 | 495 | 234,000 |
| 2008/02/07 | 493 | 502 | 490 | 502 | 177,000 |
| 2008/02/06 | 502 | 510 | 495 | 502 | 352,000 |
| 2008/02/05 | 522 | 528 | 516 | 522 | 133,000 |
| 2008/02/04 | 517 | 537 | 517 | 532 | 208,000 |
| 2008/02/01 | 513 | 522 | 506 | 515 | 216,000 |
| 2008/01/31 | 493 | 521 | 488 | 521 | 373,000 |
| 2008/01/30 | 516 | 516 | 488 | 498 | 439,000 |
| 2008/01/29 | 494 | 507 | 494 | 506 | 209,000 |
| 2008/01/28 | 484 | 506 | 484 | 489 | 206,000 |
| 2008/01/25 | 479 | 492 | 476 | 489 | 313,000 |
| 2008/01/24 | 460 | 483 | 460 | 473 | 292,000 |
| 2008/01/23 | 449 | 467 | 449 | 458 | 396,000 |
| 2008/01/22 | 470 | 472 | 444 | 444 | 354,000 |
| 2008/01/21 | 476 | 478 | 470 | 471 | 203,000 |
| 2008/01/18 | 466 | 480 | 460 | 478 | 227,000 |
| 2008/01/17 | 473 | 490 | 467 | 480 | 531,000 |
| 2008/01/16 | 489 | 489 | 477 | 477 | 271,000 |
| 2008/01/15 | 499 | 503 | 483 | 486 | 384,000 |
| 2008/01/11 | 490 | 495 | 485 | 489 | 248,000 |
| 2008/01/10 | 494 | 495 | 489 | 490 | 239,000 |
| 2008/01/09 | 488 | 504 | 483 | 499 | 353,000 |
| 2008/01/08 | 482 | 493 | 480 | 493 | 429,000 |
| 2008/01/07 | 485 | 490 | 475 | 487 | 346,000 |
| 2008/01/04 | 492 | 495 | 481 | 484 | 177,000 |