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 |
|---|---|---|---|---|---|
| 2013/12/30 | 278 | 285 | 278 | 285 | 233,000 |
| 2013/12/27 | 277 | 278 | 275 | 277 | 127,000 |
| 2013/12/26 | 273 | 276 | 273 | 276 | 107,000 |
| 2013/12/25 | 273 | 273 | 269 | 273 | 204,000 |
| 2013/12/24 | 276 | 276 | 270 | 272 | 116,000 |
| 2013/12/20 | 276 | 276 | 269 | 275 | 165,000 |
| 2013/12/19 | 276 | 279 | 272 | 276 | 187,000 |
| 2013/12/18 | 271 | 278 | 271 | 278 | 222,000 |
| 2013/12/17 | 267 | 271 | 267 | 271 | 125,000 |
| 2013/12/16 | 270 | 271 | 264 | 266 | 120,000 |
| 2013/12/13 | 268 | 272 | 264 | 269 | 447,000 |
| 2013/12/12 | 273 | 274 | 270 | 272 | 85,000 |
| 2013/12/11 | 277 | 278 | 271 | 275 | 132,000 |
| 2013/12/10 | 275 | 278 | 273 | 277 | 150,000 |
| 2013/12/09 | 271 | 277 | 270 | 276 | 175,000 |
| 2013/12/06 | 260 | 269 | 260 | 268 | 193,000 |
| 2013/12/05 | 265 | 268 | 264 | 264 | 165,000 |
| 2013/12/04 | 270 | 278 | 269 | 270 | 117,000 |
| 2013/12/03 | 279 | 280 | 274 | 274 | 219,000 |
| 2013/12/02 | 271 | 277 | 271 | 277 | 151,000 |
| 2013/11/29 | 273 | 273 | 270 | 271 | 110,000 |
| 2013/11/28 | 272 | 273 | 271 | 272 | 51,000 |
| 2013/11/27 | 270 | 272 | 269 | 270 | 50,000 |
| 2013/11/26 | 269 | 273 | 268 | 272 | 182,000 |
| 2013/11/25 | 269 | 270 | 265 | 270 | 89,000 |
| 2013/11/22 | 273 | 273 | 268 | 269 | 181,000 |
| 2013/11/21 | 269 | 274 | 269 | 272 | 250,000 |
| 2013/11/20 | 253 | 275 | 253 | 270 | 542,000 |
| 2013/11/19 | 254 | 256 | 254 | 255 | 81,000 |
| 2013/11/18 | 259 | 262 | 255 | 256 | 115,000 |
| 2013/11/15 | 254 | 259 | 251 | 258 | 229,000 |
| 2013/11/14 | 248 | 251 | 246 | 251 | 113,000 |
| 2013/11/13 | 246 | 248 | 241 | 247 | 141,000 |
| 2013/11/12 | 241 | 248 | 241 | 248 | 118,000 |
| 2013/11/11 | 244 | 244 | 238 | 239 | 55,000 |
| 2013/11/08 | 238 | 240 | 238 | 238 | 40,000 |
| 2013/11/07 | 242 | 243 | 240 | 242 | 50,000 |
| 2013/11/06 | 235 | 241 | 235 | 240 | 77,000 |
| 2013/11/05 | 242 | 242 | 235 | 237 | 233,000 |
| 2013/11/01 | 248 | 248 | 237 | 239 | 262,000 |
| 2013/10/31 | 248 | 251 | 245 | 246 | 202,000 |
| 2013/10/30 | 249 | 251 | 247 | 249 | 191,000 |
| 2013/10/29 | 249 | 249 | 246 | 246 | 80,000 |
| 2013/10/28 | 249 | 250 | 247 | 250 | 104,000 |
| 2013/10/25 | 255 | 255 | 248 | 248 | 127,000 |
| 2013/10/24 | 256 | 256 | 253 | 255 | 68,000 |
| 2013/10/23 | 260 | 261 | 257 | 257 | 165,000 |
| 2013/10/22 | 260 | 260 | 258 | 260 | 110,000 |
| 2013/10/21 | 257 | 259 | 257 | 258 | 138,000 |
| 2013/10/18 | 257 | 257 | 254 | 256 | 210,000 |
| 2013/10/17 | 255 | 256 | 254 | 256 | 85,000 |
| 2013/10/16 | 251 | 253 | 251 | 253 | 63,000 |
| 2013/10/15 | 255 | 256 | 252 | 254 | 55,000 |
| 2013/10/11 | 248 | 255 | 248 | 254 | 186,000 |
| 2013/10/10 | 248 | 248 | 244 | 246 | 195,000 |
| 2013/10/09 | 246 | 249 | 244 | 247 | 147,000 |
| 2013/10/08 | 250 | 250 | 244 | 247 | 142,000 |
| 2013/10/07 | 253 | 255 | 250 | 250 | 73,000 |
| 2013/10/04 | 259 | 259 | 253 | 255 | 91,000 |
| 2013/10/03 | 260 | 262 | 260 | 260 | 116,000 |
| 2013/10/02 | 270 | 270 | 263 | 263 | 189,000 |
| 2013/10/01 | 266 | 269 | 265 | 268 | 116,000 |
| 2013/09/30 | 267 | 268 | 262 | 265 | 165,000 |
| 2013/09/27 | 277 | 277 | 273 | 274 | 71,000 |
| 2013/09/26 | 276 | 277 | 270 | 277 | 86,000 |
| 2013/09/25 | 278 | 278 | 270 | 276 | 141,000 |
| 2013/09/24 | 277 | 277 | 272 | 275 | 93,000 |
| 2013/09/20 | 279 | 280 | 276 | 280 | 123,000 |
| 2013/09/19 | 274 | 279 | 269 | 279 | 137,000 |
| 2013/09/18 | 273 | 273 | 269 | 273 | 106,000 |
| 2013/09/17 | 274 | 276 | 272 | 273 | 47,000 |
| 2013/09/13 | 270 | 273 | 270 | 273 | 266,000 |
| 2013/09/12 | 272 | 273 | 269 | 272 | 111,000 |
| 2013/09/11 | 274 | 276 | 272 | 276 | 105,000 |
| 2013/09/10 | 271 | 275 | 271 | 274 | 113,000 |
| 2013/09/09 | 273 | 275 | 265 | 270 | 90,000 |
| 2013/09/06 | 270 | 270 | 257 | 265 | 136,000 |
| 2013/09/05 | 273 | 273 | 268 | 270 | 32,000 |
| 2013/09/04 | 266 | 273 | 266 | 273 | 76,000 |
| 2013/09/03 | 270 | 272 | 268 | 270 | 152,000 |
| 2013/09/02 | 265 | 266 | 264 | 265 | 98,000 |
| 2013/08/30 | 271 | 273 | 261 | 263 | 175,000 |
| 2013/08/29 | 268 | 268 | 265 | 268 | 52,000 |
| 2013/08/28 | 263 | 270 | 260 | 268 | 75,000 |
| 2013/08/27 | 273 | 274 | 263 | 270 | 72,000 |
| 2013/08/26 | 275 | 275 | 272 | 272 | 19,000 |
| 2013/08/23 | 275 | 276 | 273 | 275 | 82,000 |
| 2013/08/22 | 267 | 271 | 266 | 271 | 86,000 |
| 2013/08/21 | 265 | 269 | 264 | 268 | 106,000 |
| 2013/08/20 | 261 | 273 | 261 | 266 | 197,000 |
| 2013/08/19 | 263 | 267 | 260 | 263 | 94,000 |
| 2013/08/16 | 263 | 269 | 260 | 265 | 117,000 |
| 2013/08/15 | 275 | 275 | 268 | 268 | 57,000 |
| 2013/08/14 | 270 | 275 | 268 | 275 | 56,000 |
| 2013/08/13 | 266 | 268 | 265 | 268 | 18,000 |
| 2013/08/12 | 263 | 264 | 262 | 263 | 21,000 |
| 2013/08/09 | 266 | 271 | 266 | 266 | 61,000 |
| 2013/08/08 | 266 | 270 | 265 | 265 | 57,000 |
| 2013/08/07 | 276 | 276 | 267 | 268 | 101,000 |
| 2013/08/06 | 273 | 280 | 271 | 280 | 104,000 |
| 2013/08/05 | 277 | 278 | 272 | 275 | 134,000 |
| 2013/08/02 | 282 | 284 | 278 | 283 | 223,000 |
| 2013/08/01 | 266 | 277 | 266 | 277 | 135,000 |
| 2013/07/31 | 260 | 266 | 260 | 264 | 123,000 |
| 2013/07/30 | 258 | 269 | 257 | 265 | 180,000 |
| 2013/07/29 | 263 | 265 | 258 | 260 | 275,000 |
| 2013/07/26 | 269 | 269 | 263 | 266 | 183,000 |
| 2013/07/25 | 279 | 281 | 275 | 275 | 56,000 |
| 2013/07/24 | 284 | 286 | 279 | 280 | 96,000 |
| 2013/07/23 | 280 | 288 | 280 | 288 | 214,000 |
| 2013/07/22 | 279 | 281 | 275 | 280 | 133,000 |
| 2013/07/19 | 280 | 281 | 274 | 275 | 214,000 |
| 2013/07/18 | 274 | 281 | 274 | 280 | 266,000 |
| 2013/07/17 | 268 | 275 | 265 | 274 | 200,000 |
| 2013/07/16 | 273 | 274 | 268 | 270 | 212,000 |
| 2013/07/12 | 271 | 272 | 269 | 270 | 143,000 |
| 2013/07/11 | 266 | 272 | 263 | 270 | 278,000 |
| 2013/07/10 | 267 | 269 | 266 | 267 | 133,000 |
| 2013/07/09 | 261 | 268 | 260 | 266 | 172,000 |
| 2013/07/08 | 267 | 268 | 254 | 257 | 97,000 |
| 2013/07/05 | 262 | 268 | 262 | 266 | 93,000 |
| 2013/07/04 | 259 | 261 | 256 | 260 | 91,000 |
| 2013/07/03 | 257 | 261 | 255 | 259 | 152,000 |
| 2013/07/02 | 259 | 259 | 254 | 257 | 254,000 |
| 2013/07/01 | 246 | 255 | 243 | 254 | 213,000 |
| 2013/06/28 | 234 | 246 | 234 | 246 | 246,000 |
| 2013/06/27 | 231 | 233 | 229 | 231 | 101,000 |
| 2013/06/26 | 231 | 232 | 228 | 228 | 20,000 |
| 2013/06/25 | 228 | 233 | 228 | 229 | 92,000 |
| 2013/06/24 | 237 | 237 | 228 | 230 | 121,000 |
| 2013/06/21 | 224 | 233 | 223 | 230 | 404,000 |
| 2013/06/20 | 231 | 231 | 226 | 226 | 97,000 |
| 2013/06/19 | 231 | 232 | 229 | 231 | 145,000 |
| 2013/06/18 | 234 | 234 | 229 | 229 | 108,000 |
| 2013/06/17 | 222 | 231 | 222 | 230 | 144,000 |
| 2013/06/14 | 229 | 231 | 222 | 222 | 432,000 |
| 2013/06/13 | 228 | 229 | 223 | 226 | 151,000 |
| 2013/06/12 | 231 | 234 | 226 | 231 | 197,000 |
| 2013/06/11 | 241 | 241 | 234 | 236 | 200,000 |
| 2013/06/10 | 243 | 246 | 241 | 242 | 130,000 |
| 2013/06/07 | 240 | 248 | 234 | 240 | 171,000 |
| 2013/06/06 | 250 | 252 | 244 | 244 | 143,000 |
| 2013/06/05 | 253 | 260 | 251 | 251 | 158,000 |
| 2013/06/04 | 249 | 255 | 247 | 255 | 271,000 |
| 2013/06/03 | 246 | 247 | 242 | 246 | 197,000 |
| 2013/05/31 | 248 | 253 | 246 | 249 | 145,000 |
| 2013/05/30 | 248 | 253 | 241 | 244 | 413,000 |
| 2013/05/29 | 252 | 257 | 250 | 252 | 178,000 |
| 2013/05/28 | 249 | 253 | 248 | 249 | 195,000 |
| 2013/05/27 | 254 | 254 | 249 | 251 | 194,000 |
| 2013/05/24 | 251 | 266 | 251 | 256 | 367,000 |
| 2013/05/23 | 280 | 281 | 242 | 243 | 595,000 |
| 2013/05/22 | 281 | 284 | 279 | 279 | 224,000 |
| 2013/05/21 | 283 | 285 | 277 | 281 | 215,000 |
| 2013/05/20 | 287 | 287 | 282 | 283 | 169,000 |
| 2013/05/17 | 285 | 286 | 280 | 282 | 430,000 |
| 2013/05/16 | 288 | 290 | 279 | 283 | 276,000 |
| 2013/05/15 | 290 | 295 | 288 | 290 | 266,000 |
| 2013/05/14 | 289 | 292 | 286 | 288 | 192,000 |
| 2013/05/13 | 275 | 289 | 275 | 288 | 267,000 |
| 2013/05/10 | 281 | 284 | 279 | 281 | 213,000 |
| 2013/05/09 | 283 | 283 | 273 | 273 | 171,000 |
| 2013/05/08 | 281 | 284 | 281 | 281 | 127,000 |
| 2013/05/07 | 277 | 282 | 277 | 282 | 289,000 |
| 2013/05/02 | 271 | 273 | 270 | 273 | 172,000 |
| 2013/05/01 | 272 | 272 | 269 | 271 | 188,000 |
| 2013/04/30 | 271 | 276 | 271 | 271 | 252,000 |
| 2013/04/26 | 272 | 275 | 270 | 271 | 367,000 |
| 2013/04/25 | 268 | 272 | 268 | 270 | 199,000 |
| 2013/04/24 | 268 | 269 | 265 | 267 | 139,000 |
| 2013/04/23 | 272 | 272 | 266 | 267 | 162,000 |
| 2013/04/22 | 267 | 270 | 267 | 268 | 116,000 |
| 2013/04/19 | 268 | 268 | 263 | 263 | 175,000 |
| 2013/04/18 | 271 | 272 | 268 | 268 | 164,000 |
| 2013/04/17 | 269 | 273 | 267 | 272 | 132,000 |
| 2013/04/16 | 270 | 271 | 265 | 265 | 220,000 |
| 2013/04/15 | 272 | 274 | 271 | 271 | 97,000 |
| 2013/04/12 | 276 | 277 | 275 | 276 | 109,000 |
| 2013/04/11 | 278 | 280 | 275 | 278 | 178,000 |
| 2013/04/10 | 274 | 278 | 274 | 275 | 164,000 |
| 2013/04/09 | 278 | 280 | 274 | 274 | 207,000 |
| 2013/04/08 | 276 | 279 | 273 | 277 | 329,000 |
| 2013/04/05 | 273 | 276 | 266 | 272 | 581,000 |
| 2013/04/04 | 253 | 269 | 253 | 267 | 165,000 |
| 2013/04/03 | 249 | 256 | 249 | 256 | 149,000 |
| 2013/04/02 | 253 | 255 | 247 | 252 | 299,000 |
| 2013/04/01 | 265 | 265 | 252 | 253 | 253,000 |
| 2013/03/29 | 266 | 266 | 260 | 262 | 165,000 |
| 2013/03/28 | 265 | 266 | 261 | 265 | 117,000 |
| 2013/03/27 | 268 | 269 | 265 | 266 | 106,000 |
| 2013/03/26 | 269 | 272 | 269 | 271 | 137,000 |
| 2013/03/25 | 274 | 274 | 268 | 269 | 168,000 |
| 2013/03/22 | 277 | 278 | 270 | 270 | 162,000 |
| 2013/03/21 | 272 | 280 | 272 | 278 | 165,000 |
| 2013/03/19 | 271 | 273 | 271 | 271 | 77,000 |
| 2013/03/18 | 266 | 271 | 266 | 269 | 97,000 |
| 2013/03/15 | 265 | 274 | 263 | 269 | 241,000 |
| 2013/03/14 | 266 | 267 | 259 | 263 | 172,000 |
| 2013/03/13 | 271 | 273 | 267 | 267 | 171,000 |
| 2013/03/12 | 280 | 280 | 271 | 273 | 174,000 |
| 2013/03/11 | 273 | 285 | 273 | 278 | 220,000 |
| 2013/03/08 | 269 | 275 | 269 | 273 | 382,000 |
| 2013/03/07 | 278 | 280 | 273 | 273 | 63,000 |
| 2013/03/06 | 274 | 279 | 272 | 275 | 104,000 |
| 2013/03/05 | 270 | 279 | 270 | 270 | 188,000 |
| 2013/03/04 | 268 | 272 | 267 | 271 | 258,000 |
| 2013/03/01 | 254 | 263 | 253 | 263 | 177,000 |
| 2013/02/28 | 247 | 258 | 247 | 258 | 169,000 |
| 2013/02/27 | 247 | 247 | 244 | 246 | 80,000 |
| 2013/02/26 | 244 | 248 | 244 | 248 | 74,000 |
| 2013/02/25 | 249 | 255 | 249 | 251 | 171,000 |
| 2013/02/22 | 248 | 250 | 245 | 246 | 186,000 |
| 2013/02/21 | 252 | 256 | 250 | 250 | 175,000 |
| 2013/02/20 | 250 | 255 | 250 | 253 | 179,000 |
| 2013/02/19 | 250 | 253 | 250 | 251 | 130,000 |
| 2013/02/18 | 239 | 251 | 238 | 249 | 242,000 |
| 2013/02/15 | 243 | 244 | 233 | 236 | 164,000 |
| 2013/02/14 | 246 | 248 | 243 | 243 | 154,000 |
| 2013/02/13 | 255 | 256 | 244 | 247 | 210,000 |
| 2013/02/12 | 254 | 260 | 254 | 254 | 171,000 |
| 2013/02/08 | 256 | 257 | 251 | 251 | 106,000 |
| 2013/02/07 | 260 | 263 | 255 | 257 | 148,000 |
| 2013/02/06 | 259 | 262 | 257 | 260 | 109,000 |
| 2013/02/05 | 256 | 260 | 254 | 255 | 89,000 |
| 2013/02/04 | 264 | 264 | 260 | 260 | 145,000 |
| 2013/02/01 | 258 | 261 | 258 | 260 | 204,000 |
| 2013/01/31 | 261 | 262 | 258 | 258 | 166,000 |
| 2013/01/30 | 262 | 265 | 260 | 263 | 109,000 |
| 2013/01/29 | 260 | 264 | 259 | 262 | 122,000 |
| 2013/01/28 | 265 | 265 | 261 | 262 | 59,000 |
| 2013/01/25 | 263 | 267 | 257 | 262 | 202,000 |
| 2013/01/24 | 258 | 261 | 256 | 260 | 90,000 |
| 2013/01/23 | 256 | 261 | 254 | 258 | 137,000 |
| 2013/01/22 | 265 | 266 | 256 | 259 | 220,000 |
| 2013/01/21 | 261 | 264 | 260 | 264 | 84,000 |
| 2013/01/18 | 260 | 263 | 259 | 261 | 150,000 |
| 2013/01/17 | 255 | 259 | 254 | 258 | 124,000 |
| 2013/01/16 | 254 | 256 | 252 | 254 | 123,000 |
| 2013/01/15 | 259 | 259 | 254 | 254 | 102,000 |
| 2013/01/11 | 259 | 260 | 255 | 258 | 110,000 |
| 2013/01/10 | 249 | 258 | 249 | 256 | 149,000 |
| 2013/01/09 | 243 | 251 | 243 | 248 | 73,000 |
| 2013/01/08 | 248 | 253 | 245 | 247 | 128,000 |
| 2013/01/07 | 257 | 257 | 250 | 252 | 216,000 |
| 2013/01/04 | 253 | 254 | 249 | 252 | 210,000 |