東北銀行(8349)の株価時系列情報
東北銀行(8349)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 |
|---|---|---|---|---|---|
| 2025/11/04 | 1,319 | 1,400 | 1,315 | 1,361 | 85,000 |
| 2025/10/31 | 1,320 | 1,339 | 1,315 | 1,324 | 21,700 |
| 2025/10/30 | 1,308 | 1,327 | 1,308 | 1,325 | 19,900 |
| 2025/10/29 | 1,320 | 1,320 | 1,304 | 1,308 | 17,600 |
| 2025/10/28 | 1,303 | 1,321 | 1,302 | 1,320 | 18,800 |
| 2025/10/27 | 1,306 | 1,325 | 1,303 | 1,310 | 28,200 |
| 2025/10/24 | 1,315 | 1,315 | 1,294 | 1,300 | 13,200 |
| 2025/10/23 | 1,305 | 1,325 | 1,304 | 1,315 | 12,900 |
| 2025/10/22 | 1,306 | 1,311 | 1,306 | 1,311 | 10,900 |
| 2025/10/21 | 1,305 | 1,320 | 1,302 | 1,302 | 21,000 |
| 2025/10/20 | 1,301 | 1,307 | 1,288 | 1,305 | 26,400 |
| 2025/10/17 | 1,300 | 1,300 | 1,287 | 1,297 | 16,500 |
| 2025/10/16 | 1,290 | 1,305 | 1,290 | 1,300 | 23,700 |
| 2025/10/15 | 1,261 | 1,284 | 1,261 | 1,282 | 14,200 |
| 2025/10/14 | 1,229 | 1,260 | 1,229 | 1,246 | 45,900 |
| 2025/10/10 | 1,272 | 1,273 | 1,251 | 1,253 | 23,900 |
| 2025/10/09 | 1,279 | 1,280 | 1,268 | 1,273 | 18,900 |
| 2025/10/08 | 1,271 | 1,293 | 1,270 | 1,279 | 67,900 |
| 2025/10/07 | 1,298 | 1,299 | 1,272 | 1,272 | 57,700 |
| 2025/10/06 | 1,320 | 1,328 | 1,293 | 1,302 | 34,100 |
| 2025/10/03 | 1,307 | 1,323 | 1,303 | 1,316 | 13,100 |
| 2025/10/02 | 1,347 | 1,347 | 1,310 | 1,310 | 29,200 |
| 2025/10/01 | 1,341 | 1,343 | 1,319 | 1,343 | 37,500 |
| 2025/09/30 | 1,335 | 1,345 | 1,330 | 1,335 | 18,900 |
| 2025/09/29 | 1,360 | 1,360 | 1,332 | 1,333 | 26,800 |
| 2025/09/26 | 1,347 | 1,384 | 1,347 | 1,364 | 52,100 |
| 2025/09/25 | 1,349 | 1,349 | 1,335 | 1,346 | 22,100 |
| 2025/09/24 | 1,341 | 1,344 | 1,333 | 1,344 | 9,800 |
| 2025/09/22 | 1,327 | 1,347 | 1,327 | 1,339 | 18,200 |
| 2025/09/19 | 1,312 | 1,328 | 1,308 | 1,325 | 32,800 |
| 2025/09/18 | 1,329 | 1,330 | 1,311 | 1,311 | 29,100 |
| 2025/09/17 | 1,344 | 1,344 | 1,319 | 1,329 | 40,700 |
| 2025/09/16 | 1,346 | 1,353 | 1,344 | 1,349 | 18,100 |
| 2025/09/12 | 1,357 | 1,357 | 1,350 | 1,350 | 14,500 |
| 2025/09/11 | 1,362 | 1,362 | 1,346 | 1,351 | 19,100 |
| 2025/09/10 | 1,356 | 1,363 | 1,351 | 1,357 | 23,700 |
| 2025/09/09 | 1,365 | 1,369 | 1,350 | 1,357 | 21,800 |
| 2025/09/08 | 1,365 | 1,378 | 1,354 | 1,360 | 30,800 |
| 2025/09/05 | 1,366 | 1,366 | 1,355 | 1,359 | 15,700 |
| 2025/09/04 | 1,344 | 1,366 | 1,343 | 1,366 | 35,400 |
| 2025/09/03 | 1,361 | 1,361 | 1,343 | 1,348 | 25,500 |
| 2025/09/02 | 1,353 | 1,370 | 1,336 | 1,367 | 43,800 |
| 2025/09/01 | 1,347 | 1,365 | 1,344 | 1,348 | 39,200 |
| 2025/08/29 | 1,363 | 1,372 | 1,362 | 1,364 | 30,900 |
| 2025/08/28 | 1,366 | 1,375 | 1,342 | 1,372 | 54,100 |
| 2025/08/27 | 1,340 | 1,381 | 1,336 | 1,366 | 62,300 |
| 2025/08/26 | 1,386 | 1,389 | 1,353 | 1,356 | 65,100 |
| 2025/08/25 | 1,434 | 1,434 | 1,391 | 1,397 | 157,700 |
| 2025/08/22 | 1,415 | 1,443 | 1,393 | 1,429 | 236,600 |
| 2025/08/21 | 1,400 | 1,439 | 1,378 | 1,379 | 333,600 |
| 2025/08/20 | 1,474 | 1,478 | 1,332 | 1,355 | 699,000 |
| 2025/08/19 | 1,220 | 1,220 | 1,204 | 1,204 | 16,000 |
| 2025/08/18 | 1,216 | 1,220 | 1,212 | 1,220 | 16,900 |
| 2025/08/15 | 1,183 | 1,217 | 1,183 | 1,216 | 37,100 |
| 2025/08/14 | 1,176 | 1,189 | 1,173 | 1,189 | 11,600 |
| 2025/08/13 | 1,178 | 1,180 | 1,172 | 1,178 | 16,000 |
| 2025/08/12 | 1,173 | 1,179 | 1,166 | 1,173 | 14,900 |
| 2025/08/08 | 1,170 | 1,175 | 1,161 | 1,161 | 18,100 |
| 2025/08/07 | 1,168 | 1,180 | 1,161 | 1,161 | 20,500 |
| 2025/08/06 | 1,159 | 1,175 | 1,159 | 1,168 | 9,800 |
| 2025/08/05 | 1,161 | 1,166 | 1,159 | 1,161 | 9,700 |
| 2025/08/04 | 1,169 | 1,169 | 1,156 | 1,165 | 16,600 |
| 2025/08/01 | 1,172 | 1,178 | 1,165 | 1,178 | 12,300 |
| 2025/07/31 | 1,168 | 1,173 | 1,165 | 1,172 | 7,900 |
| 2025/07/30 | 1,166 | 1,190 | 1,154 | 1,158 | 51,000 |
| 2025/07/29 | 1,154 | 1,164 | 1,148 | 1,164 | 16,300 |
| 2025/07/28 | 1,165 | 1,165 | 1,150 | 1,150 | 10,600 |
| 2025/07/25 | 1,170 | 1,170 | 1,158 | 1,165 | 13,400 |
| 2025/07/24 | 1,142 | 1,163 | 1,142 | 1,162 | 30,300 |
| 2025/07/23 | 1,137 | 1,143 | 1,133 | 1,138 | 11,600 |
| 2025/07/22 | 1,125 | 1,137 | 1,125 | 1,135 | 4,500 |
| 2025/07/18 | 1,129 | 1,130 | 1,124 | 1,129 | 11,400 |
| 2025/07/17 | 1,112 | 1,123 | 1,112 | 1,123 | 4,700 |
| 2025/07/16 | 1,119 | 1,149 | 1,101 | 1,111 | 28,600 |
| 2025/07/15 | 1,130 | 1,130 | 1,120 | 1,125 | 14,800 |
| 2025/07/14 | 1,122 | 1,134 | 1,111 | 1,120 | 9,100 |
| 2025/07/11 | 1,109 | 1,141 | 1,109 | 1,127 | 24,000 |
| 2025/07/10 | 1,104 | 1,111 | 1,103 | 1,110 | 9,000 |
| 2025/07/09 | 1,099 | 1,110 | 1,099 | 1,104 | 7,100 |
| 2025/07/08 | 1,095 | 1,101 | 1,094 | 1,101 | 3,700 |
| 2025/07/07 | 1,100 | 1,104 | 1,098 | 1,098 | 10,400 |
| 2025/07/04 | 1,092 | 1,095 | 1,090 | 1,095 | 8,700 |
| 2025/07/03 | 1,083 | 1,092 | 1,083 | 1,092 | 7,300 |
| 2025/07/02 | 1,093 | 1,093 | 1,083 | 1,087 | 11,600 |
| 2025/07/01 | 1,082 | 1,086 | 1,077 | 1,086 | 5,600 |
| 2025/06/30 | 1,081 | 1,083 | 1,077 | 1,082 | 17,700 |
| 2025/06/27 | 1,083 | 1,086 | 1,080 | 1,082 | 5,600 |
| 2025/06/26 | 1,086 | 1,086 | 1,081 | 1,085 | 900 |
| 2025/06/25 | 1,086 | 1,086 | 1,077 | 1,084 | 3,600 |
| 2025/06/24 | 1,080 | 1,082 | 1,075 | 1,082 | 9,600 |
| 2025/06/23 | 1,082 | 1,082 | 1,075 | 1,079 | 5,400 |
| 2025/06/20 | 1,079 | 1,083 | 1,079 | 1,083 | 3,800 |
| 2025/06/19 | 1,072 | 1,081 | 1,072 | 1,078 | 10,400 |
| 2025/06/18 | 1,080 | 1,080 | 1,076 | 1,078 | 1,900 |
| 2025/06/17 | 1,074 | 1,081 | 1,074 | 1,077 | 7,100 |
| 2025/06/16 | 1,077 | 1,079 | 1,073 | 1,079 | 1,300 |
| 2025/06/13 | 1,078 | 1,078 | 1,070 | 1,071 | 6,100 |
| 2025/06/12 | 1,089 | 1,089 | 1,076 | 1,076 | 10,600 |
| 2025/06/11 | 1,085 | 1,089 | 1,080 | 1,080 | 8,900 |
| 2025/06/10 | 1,084 | 1,088 | 1,080 | 1,084 | 7,800 |
| 2025/06/09 | 1,080 | 1,084 | 1,075 | 1,080 | 8,300 |
| 2025/06/06 | 1,075 | 1,080 | 1,075 | 1,080 | 4,000 |
| 2025/06/05 | 1,080 | 1,082 | 1,075 | 1,075 | 7,600 |
| 2025/06/04 | 1,075 | 1,083 | 1,075 | 1,083 | 7,500 |
| 2025/06/03 | 1,078 | 1,080 | 1,074 | 1,078 | 11,200 |
| 2025/06/02 | 1,067 | 1,082 | 1,067 | 1,077 | 13,600 |
| 2025/05/30 | 1,064 | 1,068 | 1,061 | 1,068 | 3,400 |
| 2025/05/29 | 1,062 | 1,064 | 1,059 | 1,064 | 4,700 |
| 2025/05/28 | 1,060 | 1,064 | 1,057 | 1,058 | 4,400 |
| 2025/05/27 | 1,064 | 1,064 | 1,056 | 1,056 | 2,500 |
| 2025/05/26 | 1,069 | 1,069 | 1,056 | 1,057 | 12,000 |
| 2025/05/23 | 1,060 | 1,068 | 1,060 | 1,060 | 8,100 |
| 2025/05/22 | 1,067 | 1,067 | 1,059 | 1,064 | 7,000 |
| 2025/05/21 | 1,062 | 1,075 | 1,062 | 1,071 | 9,800 |
| 2025/05/20 | 1,067 | 1,067 | 1,056 | 1,062 | 6,100 |
| 2025/05/19 | 1,053 | 1,058 | 1,048 | 1,058 | 7,500 |
| 2025/05/16 | 1,058 | 1,058 | 1,046 | 1,055 | 11,600 |
| 2025/05/15 | 1,059 | 1,086 | 1,046 | 1,050 | 91,000 |
| 2025/05/14 | 1,070 | 1,075 | 1,055 | 1,055 | 31,900 |
| 2025/05/13 | 1,084 | 1,084 | 1,065 | 1,070 | 21,400 |
| 2025/05/12 | 1,090 | 1,141 | 1,041 | 1,065 | 186,500 |
| 2025/05/09 | 1,054 | 1,067 | 1,045 | 1,067 | 11,000 |
| 2025/05/08 | 1,053 | 1,058 | 1,046 | 1,046 | 12,600 |
| 2025/05/07 | 1,054 | 1,059 | 1,051 | 1,053 | 9,400 |
| 2025/05/02 | 1,079 | 1,079 | 1,054 | 1,062 | 23,200 |
| 2025/05/01 | 1,077 | 1,077 | 1,065 | 1,074 | 13,700 |
| 2025/04/30 | 1,068 | 1,202 | 1,054 | 1,075 | 158,100 |
| 2025/04/28 | 1,055 | 1,066 | 1,055 | 1,066 | 6,000 |
| 2025/04/25 | 1,064 | 1,064 | 1,051 | 1,055 | 5,100 |
| 2025/04/24 | 1,056 | 1,059 | 1,050 | 1,053 | 8,400 |
| 2025/04/23 | 1,052 | 1,062 | 1,040 | 1,052 | 8,800 |
| 2025/04/22 | 1,033 | 1,043 | 1,033 | 1,037 | 5,200 |
| 2025/04/21 | 1,043 | 1,048 | 1,036 | 1,039 | 6,600 |
| 2025/04/18 | 1,036 | 1,045 | 1,034 | 1,045 | 8,000 |
| 2025/04/17 | 1,016 | 1,032 | 1,013 | 1,032 | 20,600 |
| 2025/04/16 | 1,027 | 1,031 | 1,016 | 1,021 | 14,800 |
| 2025/04/15 | 1,027 | 1,027 | 1,017 | 1,027 | 20,700 |
| 2025/04/14 | 1,012 | 1,024 | 1,012 | 1,012 | 6,900 |
| 2025/04/11 | 1,000 | 1,008 | 983 | 1,000 | 25,600 |
| 2025/04/10 | 1,029 | 1,032 | 1,007 | 1,024 | 23,400 |
| 2025/04/09 | 999 | 999 | 951 | 972 | 31,800 |
| 2025/04/08 | 1,000 | 1,010 | 999 | 1,003 | 12,100 |
| 2025/04/07 | 931 | 964 | 905 | 940 | 52,100 |
| 2025/04/04 | 1,035 | 1,035 | 1,000 | 1,015 | 37,000 |
| 2025/04/03 | 1,066 | 1,072 | 1,048 | 1,050 | 48,900 |
| 2025/04/02 | 1,107 | 1,107 | 1,078 | 1,091 | 21,500 |
| 2025/04/01 | 1,116 | 1,117 | 1,080 | 1,102 | 22,600 |
| 2025/03/31 | 1,135 | 1,135 | 1,108 | 1,108 | 22,300 |
| 2025/03/28 | 1,140 | 1,150 | 1,139 | 1,140 | 16,300 |
| 2025/03/27 | 1,158 | 1,172 | 1,158 | 1,171 | 29,300 |
| 2025/03/26 | 1,161 | 1,162 | 1,156 | 1,158 | 13,100 |
| 2025/03/25 | 1,165 | 1,165 | 1,158 | 1,158 | 11,800 |
| 2025/03/24 | 1,163 | 1,163 | 1,154 | 1,160 | 9,700 |
| 2025/03/21 | 1,164 | 1,165 | 1,150 | 1,152 | 34,800 |
| 2025/03/19 | 1,160 | 1,164 | 1,157 | 1,164 | 12,100 |
| 2025/03/18 | 1,165 | 1,165 | 1,157 | 1,159 | 11,200 |
| 2025/03/17 | 1,159 | 1,162 | 1,156 | 1,156 | 8,500 |
| 2025/03/14 | 1,150 | 1,155 | 1,150 | 1,155 | 7,200 |
| 2025/03/13 | 1,142 | 1,151 | 1,142 | 1,150 | 2,500 |
| 2025/03/12 | 1,129 | 1,145 | 1,129 | 1,142 | 6,700 |
| 2025/03/11 | 1,145 | 1,152 | 1,111 | 1,129 | 41,900 |
| 2025/03/10 | 1,145 | 1,148 | 1,140 | 1,142 | 14,000 |
| 2025/03/07 | 1,148 | 1,154 | 1,140 | 1,145 | 8,800 |
| 2025/03/06 | 1,140 | 1,149 | 1,140 | 1,148 | 17,200 |
| 2025/03/05 | 1,133 | 1,143 | 1,133 | 1,138 | 11,300 |
| 2025/03/04 | 1,149 | 1,149 | 1,133 | 1,143 | 15,000 |
| 2025/03/03 | 1,150 | 1,151 | 1,140 | 1,151 | 10,600 |
| 2025/02/28 | 1,150 | 1,150 | 1,138 | 1,147 | 7,900 |
| 2025/02/27 | 1,142 | 1,161 | 1,141 | 1,145 | 13,000 |
| 2025/02/26 | 1,147 | 1,147 | 1,135 | 1,137 | 13,300 |
| 2025/02/25 | 1,152 | 1,152 | 1,144 | 1,148 | 8,300 |
| 2025/02/21 | 1,153 | 1,153 | 1,146 | 1,153 | 3,700 |
| 2025/02/20 | 1,161 | 1,161 | 1,145 | 1,153 | 12,400 |
| 2025/02/19 | 1,152 | 1,170 | 1,152 | 1,155 | 16,500 |
| 2025/02/18 | 1,154 | 1,156 | 1,147 | 1,154 | 5,700 |
| 2025/02/17 | 1,157 | 1,157 | 1,146 | 1,147 | 8,900 |
| 2025/02/14 | 1,150 | 1,154 | 1,146 | 1,148 | 6,800 |
| 2025/02/13 | 1,144 | 1,157 | 1,144 | 1,145 | 8,500 |
| 2025/02/12 | 1,144 | 1,152 | 1,144 | 1,144 | 6,600 |
| 2025/02/10 | 1,148 | 1,148 | 1,138 | 1,143 | 13,200 |
| 2025/02/07 | 1,152 | 1,153 | 1,141 | 1,141 | 7,900 |
| 2025/02/06 | 1,155 | 1,165 | 1,139 | 1,146 | 20,000 |
| 2025/02/05 | 1,150 | 1,160 | 1,141 | 1,149 | 13,300 |
| 2025/02/04 | 1,155 | 1,164 | 1,153 | 1,154 | 21,100 |
| 2025/02/03 | 1,147 | 1,155 | 1,142 | 1,142 | 21,300 |
| 2025/01/31 | 1,148 | 1,152 | 1,127 | 1,138 | 35,500 |
| 2025/01/30 | 1,144 | 1,148 | 1,106 | 1,106 | 171,700 |
| 2025/01/29 | 1,144 | 1,151 | 1,143 | 1,146 | 18,700 |
| 2025/01/28 | 1,131 | 1,144 | 1,130 | 1,144 | 25,200 |
| 2025/01/27 | 1,135 | 1,139 | 1,131 | 1,132 | 17,100 |
| 2025/01/24 | 1,129 | 1,140 | 1,127 | 1,132 | 17,800 |
| 2025/01/23 | 1,133 | 1,134 | 1,125 | 1,131 | 8,700 |
| 2025/01/22 | 1,138 | 1,138 | 1,129 | 1,137 | 11,900 |
| 2025/01/21 | 1,139 | 1,143 | 1,133 | 1,135 | 10,100 |
| 2025/01/20 | 1,118 | 1,185 | 1,118 | 1,139 | 32,300 |
| 2025/01/17 | 1,125 | 1,127 | 1,113 | 1,119 | 32,600 |
| 2025/01/16 | 1,150 | 1,155 | 1,127 | 1,127 | 22,100 |
| 2025/01/15 | 1,139 | 1,160 | 1,127 | 1,139 | 20,200 |
| 2025/01/14 | 1,135 | 1,144 | 1,128 | 1,138 | 12,500 |
| 2025/01/10 | 1,141 | 1,151 | 1,141 | 1,145 | 6,100 |
| 2025/01/09 | 1,162 | 1,162 | 1,141 | 1,141 | 27,100 |
| 2025/01/08 | 1,160 | 1,171 | 1,160 | 1,163 | 12,700 |
| 2025/01/07 | 1,170 | 1,173 | 1,161 | 1,168 | 19,000 |
| 2025/01/06 | 1,172 | 1,173 | 1,160 | 1,168 | 11,100 |