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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,060 | 3,125 | 3,060 | 3,110 | 17,000 |
| 2017/12/28 | 3,070 | 3,085 | 3,060 | 3,060 | 9,200 |
| 2017/12/27 | 3,060 | 3,085 | 3,055 | 3,080 | 7,400 |
| 2017/12/26 | 3,035 | 3,055 | 3,035 | 3,045 | 7,700 |
| 2017/12/25 | 3,080 | 3,080 | 3,030 | 3,035 | 10,500 |
| 2017/12/22 | 3,080 | 3,095 | 3,045 | 3,055 | 27,900 |
| 2017/12/21 | 3,145 | 3,145 | 3,080 | 3,080 | 18,000 |
| 2017/12/20 | 3,095 | 3,170 | 3,095 | 3,145 | 18,200 |
| 2017/12/19 | 3,140 | 3,140 | 3,105 | 3,105 | 23,200 |
| 2017/12/18 | 3,095 | 3,150 | 3,095 | 3,125 | 18,200 |
| 2017/12/15 | 3,160 | 3,160 | 3,085 | 3,085 | 28,000 |
| 2017/12/14 | 3,220 | 3,220 | 3,150 | 3,165 | 18,300 |
| 2017/12/13 | 3,160 | 3,245 | 3,160 | 3,235 | 32,700 |
| 2017/12/12 | 3,090 | 3,170 | 3,090 | 3,145 | 28,600 |
| 2017/12/11 | 3,055 | 3,085 | 3,045 | 3,085 | 20,300 |
| 2017/12/08 | 3,010 | 3,055 | 3,005 | 3,040 | 43,200 |
| 2017/12/07 | 3,030 | 3,045 | 3,010 | 3,015 | 17,000 |
| 2017/12/06 | 3,080 | 3,080 | 3,025 | 3,025 | 20,700 |
| 2017/12/05 | 3,025 | 3,090 | 3,025 | 3,085 | 19,500 |
| 2017/12/04 | 3,080 | 3,080 | 3,025 | 3,025 | 15,400 |
| 2017/12/01 | 3,075 | 3,075 | 3,040 | 3,055 | 15,900 |
| 2017/11/30 | 3,075 | 3,100 | 3,045 | 3,045 | 28,100 |
| 2017/11/29 | 3,040 | 3,075 | 3,040 | 3,055 | 14,900 |
| 2017/11/28 | 3,035 | 3,050 | 3,020 | 3,025 | 9,300 |
| 2017/11/27 | 3,055 | 3,065 | 3,035 | 3,040 | 8,100 |
| 2017/11/24 | 3,065 | 3,065 | 3,035 | 3,055 | 9,400 |
| 2017/11/22 | 3,060 | 3,080 | 3,040 | 3,070 | 22,900 |
| 2017/11/21 | 3,065 | 3,100 | 3,055 | 3,060 | 18,800 |
| 2017/11/20 | 3,050 | 3,090 | 3,045 | 3,060 | 17,200 |
| 2017/11/17 | 3,080 | 3,090 | 3,040 | 3,050 | 44,300 |
| 2017/11/16 | 3,160 | 3,170 | 3,060 | 3,065 | 51,900 |
| 2017/11/15 | 3,225 | 3,225 | 3,140 | 3,160 | 29,000 |
| 2017/11/14 | 3,390 | 3,390 | 3,245 | 3,255 | 16,900 |
| 2017/11/13 | 3,450 | 3,450 | 3,350 | 3,370 | 9,400 |
| 2017/11/10 | 3,390 | 3,460 | 3,390 | 3,440 | 11,600 |
| 2017/11/09 | 3,475 | 3,495 | 3,410 | 3,460 | 16,600 |
| 2017/11/08 | 3,490 | 3,490 | 3,445 | 3,475 | 15,700 |
| 2017/11/07 | 3,465 | 3,500 | 3,450 | 3,490 | 12,900 |
| 2017/11/06 | 3,625 | 3,625 | 3,480 | 3,495 | 30,700 |
| 2017/11/02 | 3,575 | 3,640 | 3,535 | 3,625 | 18,700 |
| 2017/11/01 | 3,650 | 3,650 | 3,565 | 3,590 | 17,800 |
| 2017/10/31 | 3,565 | 3,620 | 3,555 | 3,620 | 19,100 |
| 2017/10/30 | 3,555 | 3,560 | 3,485 | 3,555 | 37,300 |
| 2017/10/27 | 3,490 | 3,580 | 3,465 | 3,555 | 31,300 |
| 2017/10/26 | 3,490 | 3,515 | 3,465 | 3,485 | 13,300 |
| 2017/10/25 | 3,485 | 3,550 | 3,390 | 3,495 | 26,900 |
| 2017/10/24 | 3,450 | 3,500 | 3,440 | 3,490 | 19,800 |
| 2017/10/23 | 3,430 | 3,455 | 3,410 | 3,440 | 14,300 |
| 2017/10/20 | 3,425 | 3,440 | 3,380 | 3,410 | 18,500 |
| 2017/10/19 | 3,425 | 3,485 | 3,410 | 3,425 | 10,000 |
| 2017/10/18 | 3,490 | 3,490 | 3,415 | 3,445 | 17,600 |
| 2017/10/17 | 3,500 | 3,515 | 3,460 | 3,495 | 19,000 |
| 2017/10/16 | 3,410 | 3,515 | 3,410 | 3,490 | 27,200 |
| 2017/10/13 | 3,375 | 3,400 | 3,350 | 3,385 | 11,400 |
| 2017/10/12 | 3,410 | 3,410 | 3,365 | 3,375 | 8,800 |
| 2017/10/11 | 3,420 | 3,430 | 3,375 | 3,390 | 11,000 |
| 2017/10/10 | 3,385 | 3,410 | 3,340 | 3,405 | 14,900 |
| 2017/10/06 | 3,390 | 3,440 | 3,390 | 3,410 | 11,400 |
| 2017/10/05 | 3,435 | 3,435 | 3,365 | 3,405 | 12,700 |
| 2017/10/04 | 3,495 | 3,495 | 3,425 | 3,435 | 16,100 |
| 2017/10/03 | 3,500 | 3,525 | 3,500 | 3,510 | 12,300 |
| 2017/10/02 | 3,560 | 3,560 | 3,495 | 3,525 | 14,900 |
| 2017/09/29 | 3,555 | 3,555 | 3,515 | 3,535 | 14,100 |
| 2017/09/28 | 3,470 | 3,580 | 3,455 | 3,565 | 24,800 |
| 2017/09/27 | 3,525 | 3,545 | 3,450 | 3,465 | 9,900 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 351 | 356 | 351 | 356 | 173,000 |
| 2017/09/25 | 351 | 358 | 350 | 356 | 181,000 |
| 2017/09/22 | 351 | 353 | 349 | 351 | 232,000 |
| 2017/09/21 | 349 | 353 | 329 | 350 | 236,000 |
| 2017/09/20 | 348 | 348 | 344 | 346 | 184,000 |
| 2017/09/19 | 344 | 350 | 342 | 348 | 362,000 |
| 2017/09/15 | 333 | 342 | 331 | 342 | 285,000 |
| 2017/09/14 | 333 | 337 | 332 | 333 | 97,000 |
| 2017/09/13 | 331 | 336 | 331 | 334 | 121,000 |
| 2017/09/12 | 332 | 332 | 327 | 330 | 141,000 |
| 2017/09/11 | 329 | 331 | 325 | 327 | 104,000 |
| 2017/09/08 | 326 | 330 | 324 | 324 | 259,000 |
| 2017/09/07 | 327 | 333 | 327 | 329 | 78,000 |
| 2017/09/06 | 325 | 327 | 323 | 326 | 83,000 |
| 2017/09/05 | 331 | 333 | 325 | 329 | 117,000 |
| 2017/09/04 | 337 | 337 | 330 | 331 | 178,000 |
| 2017/09/01 | 339 | 339 | 333 | 338 | 163,000 |
| 2017/08/31 | 335 | 338 | 332 | 334 | 138,000 |
| 2017/08/30 | 329 | 333 | 329 | 331 | 82,000 |
| 2017/08/29 | 326 | 330 | 323 | 329 | 113,000 |
| 2017/08/28 | 324 | 327 | 322 | 327 | 66,000 |
| 2017/08/25 | 326 | 327 | 323 | 326 | 70,000 |
| 2017/08/24 | 322 | 326 | 322 | 323 | 69,000 |
| 2017/08/23 | 324 | 325 | 319 | 321 | 98,000 |
| 2017/08/22 | 323 | 324 | 321 | 321 | 100,000 |
| 2017/08/21 | 324 | 324 | 322 | 322 | 65,000 |
| 2017/08/18 | 328 | 328 | 323 | 324 | 146,000 |
| 2017/08/17 | 331 | 332 | 329 | 331 | 60,000 |
| 2017/08/16 | 337 | 338 | 333 | 333 | 154,000 |
| 2017/08/15 | 339 | 346 | 335 | 337 | 298,000 |
| 2017/08/14 | 335 | 336 | 331 | 333 | 143,000 |
| 2017/08/10 | 333 | 338 | 330 | 337 | 146,000 |
| 2017/08/09 | 335 | 335 | 328 | 331 | 121,000 |
| 2017/08/08 | 336 | 336 | 332 | 335 | 94,000 |
| 2017/08/07 | 332 | 335 | 330 | 335 | 189,000 |
| 2017/08/04 | 327 | 329 | 327 | 329 | 57,000 |
| 2017/08/03 | 326 | 330 | 324 | 329 | 112,000 |
| 2017/08/02 | 329 | 330 | 327 | 328 | 120,000 |
| 2017/08/01 | 320 | 329 | 320 | 329 | 211,000 |
| 2017/07/31 | 320 | 323 | 319 | 319 | 154,000 |
| 2017/07/28 | 314 | 317 | 314 | 317 | 144,000 |
| 2017/07/27 | 316 | 318 | 313 | 315 | 191,000 |
| 2017/07/26 | 317 | 318 | 314 | 317 | 156,000 |
| 2017/07/25 | 313 | 317 | 313 | 316 | 145,000 |
| 2017/07/24 | 312 | 316 | 310 | 316 | 193,000 |
| 2017/07/21 | 314 | 315 | 312 | 314 | 194,000 |
| 2017/07/20 | 312 | 317 | 312 | 316 | 56,000 |
| 2017/07/19 | 313 | 316 | 310 | 314 | 158,000 |
| 2017/07/18 | 317 | 317 | 313 | 314 | 220,000 |
| 2017/07/14 | 316 | 319 | 315 | 319 | 141,000 |
| 2017/07/13 | 321 | 322 | 314 | 314 | 259,000 |
| 2017/07/12 | 321 | 322 | 320 | 320 | 77,000 |
| 2017/07/11 | 320 | 324 | 320 | 323 | 146,000 |
| 2017/07/10 | 325 | 325 | 320 | 320 | 158,000 |
| 2017/07/07 | 324 | 325 | 320 | 320 | 184,000 |
| 2017/07/06 | 328 | 329 | 325 | 326 | 148,000 |
| 2017/07/05 | 328 | 330 | 325 | 328 | 189,000 |
| 2017/07/04 | 335 | 336 | 328 | 329 | 385,000 |
| 2017/07/03 | 332 | 334 | 329 | 333 | 170,000 |
| 2017/06/30 | 330 | 334 | 330 | 332 | 137,000 |
| 2017/06/29 | 336 | 338 | 332 | 334 | 200,000 |
| 2017/06/28 | 329 | 334 | 329 | 333 | 226,000 |
| 2017/06/27 | 327 | 332 | 327 | 329 | 100,000 |
| 2017/06/26 | 328 | 329 | 326 | 326 | 77,000 |
| 2017/06/23 | 328 | 330 | 327 | 328 | 115,000 |
| 2017/06/22 | 333 | 333 | 328 | 328 | 251,000 |
| 2017/06/21 | 335 | 336 | 332 | 333 | 175,000 |
| 2017/06/20 | 338 | 340 | 335 | 337 | 192,000 |
| 2017/06/19 | 335 | 338 | 334 | 335 | 99,000 |
| 2017/06/16 | 333 | 338 | 330 | 337 | 504,000 |
| 2017/06/15 | 334 | 338 | 331 | 331 | 124,000 |
| 2017/06/14 | 339 | 340 | 336 | 336 | 144,000 |
| 2017/06/13 | 334 | 338 | 334 | 337 | 81,000 |
| 2017/06/12 | 332 | 337 | 332 | 333 | 125,000 |
| 2017/06/09 | 328 | 335 | 325 | 332 | 469,000 |
| 2017/06/08 | 331 | 332 | 328 | 328 | 276,000 |
| 2017/06/07 | 334 | 334 | 330 | 333 | 171,000 |
| 2017/06/06 | 334 | 339 | 333 | 335 | 191,000 |
| 2017/06/05 | 332 | 335 | 326 | 333 | 169,000 |
| 2017/06/02 | 328 | 338 | 328 | 335 | 274,000 |
| 2017/06/01 | 321 | 326 | 321 | 326 | 149,000 |
| 2017/05/31 | 321 | 321 | 317 | 319 | 252,000 |
| 2017/05/30 | 328 | 328 | 320 | 322 | 103,000 |
| 2017/05/29 | 325 | 327 | 323 | 325 | 95,000 |
| 2017/05/26 | 333 | 333 | 327 | 327 | 157,000 |
| 2017/05/25 | 335 | 336 | 332 | 332 | 138,000 |
| 2017/05/24 | 337 | 340 | 333 | 335 | 204,000 |
| 2017/05/23 | 336 | 336 | 332 | 333 | 207,000 |
| 2017/05/22 | 338 | 338 | 335 | 336 | 143,000 |
| 2017/05/19 | 341 | 341 | 336 | 337 | 366,000 |
| 2017/05/18 | 347 | 347 | 341 | 342 | 279,000 |
| 2017/05/17 | 356 | 356 | 350 | 352 | 151,000 |
| 2017/05/16 | 355 | 357 | 352 | 357 | 194,000 |
| 2017/05/15 | 355 | 355 | 350 | 353 | 131,000 |
| 2017/05/12 | 368 | 368 | 353 | 357 | 360,000 |
| 2017/05/11 | 369 | 373 | 367 | 370 | 233,000 |
| 2017/05/10 | 366 | 369 | 364 | 367 | 205,000 |
| 2017/05/09 | 365 | 367 | 362 | 366 | 143,000 |
| 2017/05/08 | 362 | 368 | 362 | 366 | 227,000 |
| 2017/05/02 | 356 | 360 | 356 | 358 | 200,000 |
| 2017/05/01 | 350 | 356 | 348 | 354 | 152,000 |
| 2017/04/28 | 359 | 360 | 354 | 354 | 166,000 |
| 2017/04/27 | 360 | 362 | 358 | 360 | 177,000 |
| 2017/04/26 | 359 | 362 | 358 | 361 | 157,000 |
| 2017/04/25 | 358 | 363 | 357 | 359 | 174,000 |
| 2017/04/24 | 357 | 360 | 356 | 358 | 128,000 |
| 2017/04/21 | 351 | 358 | 351 | 352 | 207,000 |
| 2017/04/20 | 340 | 352 | 340 | 348 | 218,000 |
| 2017/04/19 | 344 | 344 | 336 | 339 | 205,000 |
| 2017/04/18 | 341 | 349 | 341 | 344 | 159,000 |
| 2017/04/17 | 339 | 340 | 336 | 339 | 93,000 |
| 2017/04/14 | 343 | 344 | 337 | 338 | 195,000 |
| 2017/04/13 | 339 | 347 | 339 | 344 | 146,000 |
| 2017/04/12 | 340 | 346 | 340 | 344 | 103,000 |
| 2017/04/11 | 342 | 348 | 340 | 345 | 123,000 |
| 2017/04/10 | 344 | 350 | 344 | 348 | 116,000 |
| 2017/04/07 | 343 | 349 | 341 | 342 | 145,000 |
| 2017/04/06 | 344 | 344 | 337 | 341 | 160,000 |
| 2017/04/05 | 348 | 349 | 343 | 344 | 212,000 |
| 2017/04/04 | 349 | 351 | 345 | 349 | 207,000 |
| 2017/04/03 | 347 | 356 | 344 | 353 | 189,000 |
| 2017/03/31 | 359 | 362 | 346 | 347 | 279,000 |
| 2017/03/30 | 351 | 359 | 347 | 356 | 190,000 |
| 2017/03/29 | 354 | 354 | 346 | 351 | 197,000 |
| 2017/03/28 | 346 | 358 | 344 | 358 | 286,000 |
| 2017/03/27 | 342 | 344 | 338 | 343 | 152,000 |
| 2017/03/24 | 342 | 351 | 341 | 348 | 136,000 |
| 2017/03/23 | 350 | 350 | 341 | 342 | 266,000 |
| 2017/03/22 | 355 | 356 | 350 | 353 | 186,000 |
| 2017/03/21 | 362 | 363 | 359 | 361 | 211,000 |
| 2017/03/17 | 358 | 362 | 357 | 362 | 162,000 |
| 2017/03/16 | 357 | 360 | 356 | 358 | 173,000 |
| 2017/03/15 | 360 | 361 | 358 | 358 | 125,000 |
| 2017/03/14 | 361 | 362 | 357 | 360 | 85,000 |
| 2017/03/13 | 360 | 362 | 358 | 360 | 91,000 |
| 2017/03/10 | 362 | 362 | 357 | 361 | 332,000 |
| 2017/03/09 | 353 | 357 | 353 | 356 | 122,000 |
| 2017/03/08 | 352 | 353 | 350 | 352 | 135,000 |
| 2017/03/07 | 357 | 358 | 355 | 356 | 58,000 |
| 2017/03/06 | 356 | 362 | 356 | 359 | 106,000 |
| 2017/03/03 | 358 | 362 | 357 | 359 | 113,000 |
| 2017/03/02 | 365 | 365 | 357 | 360 | 196,000 |
| 2017/03/01 | 359 | 362 | 357 | 361 | 114,000 |
| 2017/02/28 | 354 | 363 | 354 | 358 | 200,000 |
| 2017/02/27 | 359 | 359 | 353 | 354 | 186,000 |
| 2017/02/24 | 360 | 363 | 359 | 361 | 72,000 |
| 2017/02/23 | 369 | 369 | 360 | 363 | 114,000 |
| 2017/02/22 | 369 | 370 | 367 | 368 | 118,000 |
| 2017/02/21 | 369 | 369 | 366 | 367 | 112,000 |
| 2017/02/20 | 367 | 369 | 365 | 368 | 80,000 |
| 2017/02/17 | 367 | 370 | 366 | 369 | 200,000 |
| 2017/02/16 | 369 | 374 | 369 | 371 | 271,000 |
| 2017/02/15 | 373 | 375 | 369 | 370 | 151,000 |
| 2017/02/14 | 373 | 374 | 368 | 368 | 110,000 |
| 2017/02/13 | 380 | 380 | 369 | 370 | 173,000 |
| 2017/02/10 | 366 | 377 | 365 | 373 | 230,000 |
| 2017/02/09 | 362 | 365 | 360 | 362 | 70,000 |
| 2017/02/08 | 367 | 368 | 362 | 366 | 89,000 |
| 2017/02/07 | 363 | 368 | 362 | 364 | 78,000 |
| 2017/02/06 | 370 | 370 | 363 | 364 | 114,000 |
| 2017/02/03 | 350 | 372 | 350 | 366 | 268,000 |
| 2017/02/02 | 362 | 365 | 350 | 350 | 194,000 |
| 2017/02/01 | 354 | 361 | 352 | 359 | 166,000 |
| 2017/01/31 | 363 | 363 | 346 | 356 | 210,000 |
| 2017/01/30 | 367 | 368 | 363 | 366 | 192,000 |
| 2017/01/27 | 371 | 372 | 368 | 368 | 148,000 |
| 2017/01/26 | 367 | 368 | 364 | 367 | 152,000 |
| 2017/01/25 | 366 | 368 | 361 | 362 | 83,000 |
| 2017/01/24 | 365 | 367 | 359 | 360 | 108,000 |
| 2017/01/23 | 371 | 371 | 363 | 365 | 130,000 |
| 2017/01/20 | 374 | 376 | 371 | 374 | 125,000 |
| 2017/01/19 | 369 | 379 | 369 | 374 | 137,000 |
| 2017/01/18 | 368 | 368 | 362 | 367 | 131,000 |
| 2017/01/17 | 372 | 372 | 363 | 369 | 190,000 |
| 2017/01/16 | 377 | 378 | 369 | 372 | 126,000 |
| 2017/01/13 | 374 | 379 | 374 | 378 | 119,000 |
| 2017/01/12 | 380 | 380 | 373 | 376 | 115,000 |
| 2017/01/11 | 377 | 382 | 376 | 381 | 195,000 |
| 2017/01/10 | 386 | 386 | 375 | 380 | 226,000 |
| 2017/01/06 | 383 | 387 | 381 | 386 | 146,000 |
| 2017/01/05 | 392 | 392 | 385 | 389 | 195,000 |
| 2017/01/04 | 381 | 393 | 381 | 392 | 175,000 |