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 |
|---|---|---|---|---|---|
| 2010/12/30 | 245 | 245 | 241 | 241 | 138,000 |
| 2010/12/29 | 241 | 246 | 241 | 245 | 106,000 |
| 2010/12/28 | 241 | 247 | 241 | 244 | 91,000 |
| 2010/12/27 | 242 | 246 | 240 | 240 | 366,000 |
| 2010/12/24 | 249 | 249 | 245 | 246 | 192,000 |
| 2010/12/22 | 252 | 254 | 249 | 249 | 170,000 |
| 2010/12/21 | 248 | 254 | 248 | 251 | 177,000 |
| 2010/12/20 | 250 | 252 | 249 | 249 | 213,000 |
| 2010/12/17 | 250 | 252 | 250 | 252 | 211,000 |
| 2010/12/16 | 248 | 251 | 247 | 250 | 282,000 |
| 2010/12/15 | 248 | 248 | 244 | 247 | 229,000 |
| 2010/12/14 | 246 | 248 | 246 | 248 | 256,000 |
| 2010/12/13 | 245 | 247 | 244 | 246 | 405,000 |
| 2010/12/10 | 243 | 243 | 240 | 243 | 399,000 |
| 2010/12/09 | 240 | 242 | 238 | 239 | 237,000 |
| 2010/12/08 | 238 | 242 | 237 | 240 | 193,000 |
| 2010/12/07 | 236 | 239 | 236 | 239 | 160,000 |
| 2010/12/06 | 237 | 238 | 233 | 237 | 102,000 |
| 2010/12/03 | 235 | 237 | 233 | 235 | 136,000 |
| 2010/12/02 | 234 | 236 | 230 | 232 | 221,000 |
| 2010/12/01 | 229 | 231 | 227 | 228 | 107,000 |
| 2010/11/30 | 232 | 234 | 229 | 229 | 185,000 |
| 2010/11/29 | 231 | 238 | 230 | 231 | 160,000 |
| 2010/11/26 | 232 | 234 | 231 | 231 | 84,000 |
| 2010/11/25 | 238 | 239 | 232 | 232 | 144,000 |
| 2010/11/24 | 239 | 242 | 237 | 238 | 158,000 |
| 2010/11/22 | 246 | 247 | 225 | 241 | 170,000 |
| 2010/11/19 | 249 | 249 | 244 | 245 | 196,000 |
| 2010/11/18 | 244 | 249 | 244 | 249 | 297,000 |
| 2010/11/17 | 239 | 244 | 239 | 242 | 78,000 |
| 2010/11/16 | 241 | 242 | 239 | 239 | 114,000 |
| 2010/11/15 | 242 | 244 | 238 | 239 | 77,000 |
| 2010/11/12 | 242 | 245 | 240 | 241 | 96,000 |
| 2010/11/11 | 241 | 244 | 239 | 243 | 99,000 |
| 2010/11/10 | 236 | 246 | 236 | 241 | 198,000 |
| 2010/11/09 | 234 | 238 | 234 | 236 | 81,000 |
| 2010/11/08 | 237 | 237 | 234 | 236 | 104,000 |
| 2010/11/05 | 231 | 241 | 231 | 238 | 252,000 |
| 2010/11/04 | 224 | 231 | 224 | 227 | 163,000 |
| 2010/11/02 | 225 | 226 | 223 | 225 | 134,000 |
| 2010/11/01 | 227 | 229 | 221 | 226 | 193,000 |
| 2010/10/29 | 220 | 227 | 219 | 227 | 340,000 |
| 2010/10/28 | 229 | 230 | 223 | 223 | 336,000 |
| 2010/10/27 | 234 | 235 | 231 | 231 | 121,000 |
| 2010/10/26 | 235 | 240 | 235 | 235 | 85,000 |
| 2010/10/25 | 240 | 241 | 238 | 238 | 63,000 |
| 2010/10/22 | 243 | 244 | 239 | 240 | 127,000 |
| 2010/10/21 | 241 | 245 | 237 | 240 | 143,000 |
| 2010/10/20 | 244 | 244 | 240 | 241 | 118,000 |
| 2010/10/19 | 245 | 251 | 244 | 245 | 185,000 |
| 2010/10/18 | 248 | 251 | 244 | 245 | 242,000 |
| 2010/10/15 | 257 | 257 | 248 | 248 | 162,000 |
| 2010/10/14 | 258 | 263 | 254 | 259 | 125,000 |
| 2010/10/13 | 260 | 261 | 254 | 256 | 176,000 |
| 2010/10/12 | 277 | 277 | 257 | 257 | 207,000 |
| 2010/10/08 | 279 | 283 | 275 | 275 | 134,000 |
| 2010/10/07 | 273 | 284 | 273 | 282 | 125,000 |
| 2010/10/06 | 278 | 278 | 269 | 274 | 131,000 |
| 2010/10/05 | 272 | 279 | 268 | 277 | 136,000 |
| 2010/10/04 | 281 | 281 | 274 | 274 | 94,000 |
| 2010/10/01 | 282 | 282 | 272 | 282 | 182,000 |
| 2010/09/30 | 289 | 293 | 279 | 279 | 67,000 |
| 2010/09/29 | 285 | 290 | 285 | 290 | 183,000 |
| 2010/09/28 | 282 | 287 | 281 | 287 | 136,000 |
| 2010/09/27 | 277 | 284 | 274 | 284 | 128,000 |
| 2010/09/24 | 277 | 278 | 274 | 275 | 84,000 |
| 2010/09/22 | 283 | 284 | 281 | 282 | 89,000 |
| 2010/09/21 | 286 | 289 | 281 | 282 | 90,000 |
| 2010/09/17 | 282 | 286 | 282 | 284 | 81,000 |
| 2010/09/16 | 287 | 287 | 280 | 281 | 55,000 |
| 2010/09/15 | 283 | 289 | 283 | 286 | 119,000 |
| 2010/09/14 | 282 | 283 | 278 | 283 | 84,000 |
| 2010/09/13 | 283 | 284 | 280 | 280 | 55,000 |
| 2010/09/10 | 287 | 287 | 276 | 282 | 259,000 |
| 2010/09/09 | 285 | 285 | 282 | 282 | 31,000 |
| 2010/09/08 | 287 | 288 | 279 | 282 | 64,000 |
| 2010/09/07 | 288 | 290 | 286 | 288 | 51,000 |
| 2010/09/06 | 285 | 289 | 284 | 289 | 72,000 |
| 2010/09/03 | 284 | 286 | 282 | 283 | 111,000 |
| 2010/09/02 | 284 | 287 | 281 | 287 | 118,000 |
| 2010/09/01 | 279 | 282 | 270 | 282 | 197,000 |
| 2010/08/31 | 272 | 279 | 272 | 275 | 103,000 |
| 2010/08/30 | 273 | 284 | 273 | 277 | 96,000 |
| 2010/08/27 | 267 | 270 | 266 | 270 | 94,000 |
| 2010/08/26 | 267 | 270 | 266 | 268 | 105,000 |
| 2010/08/25 | 265 | 275 | 265 | 268 | 84,000 |
| 2010/08/24 | 270 | 270 | 267 | 268 | 112,000 |
| 2010/08/23 | 272 | 273 | 270 | 270 | 120,000 |
| 2010/08/20 | 278 | 283 | 272 | 272 | 129,000 |
| 2010/08/19 | 281 | 284 | 280 | 282 | 91,000 |
| 2010/08/18 | 282 | 283 | 279 | 281 | 110,000 |
| 2010/08/17 | 274 | 277 | 274 | 277 | 78,000 |
| 2010/08/16 | 277 | 277 | 272 | 274 | 69,000 |
| 2010/08/13 | 274 | 279 | 274 | 278 | 81,000 |
| 2010/08/12 | 270 | 276 | 270 | 274 | 96,000 |
| 2010/08/11 | 282 | 283 | 266 | 275 | 134,000 |
| 2010/08/10 | 289 | 290 | 285 | 285 | 51,000 |
| 2010/08/09 | 284 | 289 | 283 | 289 | 68,000 |
| 2010/08/06 | 285 | 289 | 285 | 286 | 118,000 |
| 2010/08/05 | 284 | 286 | 281 | 285 | 39,000 |
| 2010/08/04 | 289 | 290 | 282 | 283 | 162,000 |
| 2010/08/03 | 291 | 293 | 289 | 290 | 109,000 |
| 2010/08/02 | 290 | 295 | 288 | 288 | 80,000 |
| 2010/07/30 | 296 | 297 | 288 | 289 | 209,000 |
| 2010/07/29 | 305 | 306 | 295 | 295 | 307,000 |
| 2010/07/28 | 308 | 310 | 303 | 308 | 191,000 |
| 2010/07/27 | 304 | 310 | 304 | 307 | 127,000 |
| 2010/07/26 | 303 | 307 | 303 | 304 | 84,000 |
| 2010/07/23 | 296 | 302 | 296 | 299 | 118,000 |
| 2010/07/22 | 293 | 298 | 293 | 295 | 102,000 |
| 2010/07/21 | 299 | 299 | 291 | 293 | 182,000 |
| 2010/07/20 | 300 | 300 | 296 | 297 | 193,000 |
| 2010/07/16 | 303 | 305 | 302 | 303 | 80,000 |
| 2010/07/15 | 312 | 312 | 304 | 304 | 209,000 |
| 2010/07/14 | 315 | 315 | 311 | 312 | 103,000 |
| 2010/07/13 | 315 | 318 | 309 | 312 | 232,000 |
| 2010/07/12 | 312 | 316 | 311 | 314 | 112,000 |
| 2010/07/09 | 319 | 319 | 314 | 314 | 115,000 |
| 2010/07/08 | 320 | 320 | 314 | 320 | 125,000 |
| 2010/07/07 | 319 | 319 | 315 | 316 | 55,000 |
| 2010/07/06 | 308 | 319 | 308 | 319 | 262,000 |
| 2010/07/05 | 306 | 311 | 306 | 310 | 106,000 |
| 2010/07/02 | 309 | 314 | 306 | 308 | 154,000 |
| 2010/07/01 | 303 | 307 | 303 | 306 | 89,000 |
| 2010/06/30 | 304 | 309 | 301 | 309 | 253,000 |
| 2010/06/29 | 313 | 314 | 308 | 312 | 218,000 |
| 2010/06/28 | 313 | 315 | 311 | 312 | 100,000 |
| 2010/06/25 | 314 | 317 | 313 | 315 | 90,000 |
| 2010/06/24 | 320 | 322 | 318 | 319 | 94,000 |
| 2010/06/23 | 325 | 326 | 320 | 322 | 101,000 |
| 2010/06/22 | 330 | 332 | 327 | 332 | 213,000 |
| 2010/06/21 | 326 | 331 | 326 | 330 | 160,000 |
| 2010/06/18 | 307 | 327 | 304 | 324 | 415,000 |
| 2010/06/17 | 310 | 311 | 306 | 308 | 135,000 |
| 2010/06/16 | 310 | 311 | 306 | 310 | 135,000 |
| 2010/06/15 | 307 | 310 | 303 | 306 | 151,000 |
| 2010/06/14 | 312 | 314 | 305 | 307 | 71,000 |
| 2010/06/11 | 316 | 317 | 309 | 310 | 241,000 |
| 2010/06/10 | 310 | 312 | 306 | 309 | 198,000 |
| 2010/06/09 | 305 | 310 | 305 | 310 | 140,000 |
| 2010/06/08 | 300 | 308 | 300 | 306 | 108,000 |
| 2010/06/07 | 305 | 308 | 305 | 305 | 56,000 |
| 2010/06/04 | 308 | 317 | 308 | 312 | 69,000 |
| 2010/06/03 | 307 | 314 | 307 | 311 | 100,000 |
| 2010/06/02 | 306 | 311 | 304 | 306 | 293,000 |
| 2010/06/01 | 307 | 313 | 306 | 309 | 146,000 |
| 2010/05/31 | 300 | 309 | 300 | 306 | 215,000 |
| 2010/05/28 | 306 | 308 | 301 | 302 | 312,000 |
| 2010/05/27 | 305 | 309 | 302 | 304 | 175,000 |
| 2010/05/26 | 314 | 314 | 310 | 310 | 176,000 |
| 2010/05/25 | 313 | 315 | 312 | 314 | 122,000 |
| 2010/05/24 | 321 | 321 | 309 | 314 | 123,000 |
| 2010/05/21 | 320 | 321 | 313 | 315 | 211,000 |
| 2010/05/20 | 326 | 326 | 318 | 321 | 186,000 |
| 2010/05/19 | 325 | 327 | 325 | 326 | 136,000 |
| 2010/05/18 | 333 | 334 | 327 | 329 | 204,000 |
| 2010/05/17 | 328 | 335 | 321 | 329 | 241,000 |
| 2010/05/14 | 342 | 342 | 327 | 332 | 405,000 |
| 2010/05/13 | 346 | 351 | 346 | 348 | 95,000 |
| 2010/05/12 | 346 | 348 | 343 | 343 | 58,000 |
| 2010/05/11 | 353 | 353 | 344 | 345 | 92,000 |
| 2010/05/10 | 340 | 349 | 340 | 348 | 107,000 |
| 2010/05/07 | 344 | 344 | 338 | 340 | 176,000 |
| 2010/05/06 | 358 | 358 | 346 | 351 | 170,000 |
| 2010/04/30 | 363 | 368 | 359 | 360 | 141,000 |
| 2010/04/28 | 366 | 366 | 361 | 361 | 109,000 |
| 2010/04/27 | 374 | 374 | 371 | 371 | 51,000 |
| 2010/04/26 | 370 | 380 | 369 | 377 | 120,000 |
| 2010/04/23 | 364 | 370 | 361 | 366 | 136,000 |
| 2010/04/22 | 373 | 373 | 364 | 366 | 175,000 |
| 2010/04/21 | 374 | 376 | 372 | 375 | 129,000 |
| 2010/04/20 | 369 | 374 | 366 | 371 | 69,000 |
| 2010/04/19 | 370 | 371 | 367 | 367 | 98,000 |
| 2010/04/16 | 376 | 376 | 375 | 376 | 76,000 |
| 2010/04/15 | 374 | 378 | 368 | 375 | 169,000 |
| 2010/04/14 | 375 | 376 | 370 | 371 | 100,000 |
| 2010/04/13 | 378 | 378 | 373 | 374 | 62,000 |
| 2010/04/12 | 380 | 387 | 380 | 380 | 123,000 |
| 2010/04/09 | 372 | 377 | 372 | 377 | 82,000 |
| 2010/04/08 | 372 | 375 | 370 | 373 | 93,000 |
| 2010/04/07 | 370 | 379 | 367 | 373 | 136,000 |
| 2010/04/06 | 371 | 371 | 362 | 368 | 105,000 |
| 2010/04/05 | 373 | 373 | 364 | 370 | 131,000 |
| 2010/04/02 | 377 | 377 | 373 | 374 | 86,000 |
| 2010/04/01 | 378 | 379 | 370 | 374 | 124,000 |
| 2010/03/31 | 370 | 379 | 369 | 376 | 121,000 |
| 2010/03/30 | 363 | 370 | 363 | 370 | 117,000 |
| 2010/03/29 | 362 | 365 | 357 | 361 | 64,000 |
| 2010/03/26 | 361 | 365 | 361 | 365 | 152,000 |
| 2010/03/25 | 366 | 367 | 348 | 358 | 209,000 |
| 2010/03/24 | 365 | 368 | 363 | 365 | 150,000 |
| 2010/03/23 | 365 | 365 | 348 | 363 | 133,000 |
| 2010/03/19 | 358 | 363 | 358 | 363 | 97,000 |
| 2010/03/18 | 361 | 361 | 358 | 358 | 43,000 |
| 2010/03/17 | 358 | 362 | 358 | 361 | 73,000 |
| 2010/03/16 | 357 | 360 | 355 | 357 | 89,000 |
| 2010/03/15 | 358 | 359 | 355 | 357 | 65,000 |
| 2010/03/12 | 358 | 358 | 353 | 355 | 237,000 |
| 2010/03/11 | 352 | 354 | 351 | 352 | 87,000 |
| 2010/03/10 | 356 | 356 | 350 | 350 | 67,000 |
| 2010/03/09 | 355 | 356 | 353 | 354 | 59,000 |
| 2010/03/08 | 360 | 362 | 355 | 357 | 74,000 |
| 2010/03/05 | 358 | 363 | 353 | 357 | 104,000 |
| 2010/03/04 | 356 | 357 | 351 | 352 | 178,000 |
| 2010/03/03 | 357 | 358 | 352 | 356 | 184,000 |
| 2010/03/02 | 358 | 362 | 355 | 360 | 164,000 |
| 2010/03/01 | 359 | 360 | 356 | 358 | 93,000 |
| 2010/02/26 | 353 | 360 | 351 | 355 | 142,000 |
| 2010/02/25 | 350 | 352 | 348 | 352 | 65,000 |
| 2010/02/24 | 355 | 355 | 350 | 351 | 101,000 |
| 2010/02/23 | 363 | 363 | 356 | 359 | 105,000 |
| 2010/02/22 | 353 | 363 | 353 | 359 | 175,000 |
| 2010/02/19 | 360 | 360 | 353 | 353 | 68,000 |
| 2010/02/18 | 362 | 363 | 358 | 360 | 117,000 |
| 2010/02/17 | 359 | 362 | 358 | 362 | 152,000 |
| 2010/02/16 | 356 | 359 | 356 | 358 | 34,000 |
| 2010/02/15 | 355 | 363 | 351 | 353 | 98,000 |
| 2010/02/12 | 359 | 360 | 354 | 358 | 84,000 |
| 2010/02/10 | 357 | 360 | 354 | 354 | 71,000 |
| 2010/02/09 | 353 | 362 | 353 | 356 | 107,000 |
| 2010/02/08 | 357 | 357 | 352 | 356 | 85,000 |
| 2010/02/05 | 360 | 374 | 360 | 360 | 149,000 |
| 2010/02/04 | 368 | 368 | 360 | 365 | 68,000 |
| 2010/02/03 | 363 | 371 | 358 | 364 | 108,000 |
| 2010/02/02 | 360 | 360 | 356 | 359 | 112,000 |
| 2010/02/01 | 361 | 361 | 355 | 360 | 145,000 |
| 2010/01/29 | 368 | 368 | 357 | 362 | 178,000 |
| 2010/01/28 | 366 | 371 | 363 | 368 | 162,000 |
| 2010/01/27 | 361 | 372 | 361 | 366 | 157,000 |
| 2010/01/26 | 379 | 379 | 366 | 367 | 143,000 |
| 2010/01/25 | 380 | 382 | 377 | 379 | 76,000 |
| 2010/01/22 | 383 | 385 | 375 | 380 | 121,000 |
| 2010/01/21 | 380 | 389 | 378 | 387 | 192,000 |
| 2010/01/20 | 389 | 389 | 383 | 385 | 74,000 |
| 2010/01/19 | 383 | 390 | 383 | 389 | 180,000 |
| 2010/01/18 | 390 | 391 | 385 | 386 | 131,000 |
| 2010/01/15 | 390 | 392 | 389 | 390 | 142,000 |
| 2010/01/14 | 385 | 392 | 385 | 390 | 99,000 |
| 2010/01/13 | 383 | 393 | 383 | 388 | 204,000 |
| 2010/01/12 | 378 | 386 | 378 | 384 | 150,000 |
| 2010/01/08 | 377 | 383 | 377 | 383 | 191,000 |
| 2010/01/07 | 376 | 380 | 373 | 377 | 174,000 |
| 2010/01/06 | 373 | 375 | 368 | 374 | 107,000 |
| 2010/01/05 | 375 | 376 | 367 | 369 | 108,000 |
| 2010/01/04 | 364 | 369 | 364 | 369 | 73,000 |