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 |
---|---|---|---|---|---|
2001/12/28 | 212 | 213 | 212 | 213 | 9,000 |
2001/12/27 | 210 | 212 | 210 | 212 | 22,000 |
2001/12/26 | 210 | 213 | 210 | 212 | 38,000 |
2001/12/25 | 210 | 210 | 209 | 210 | 24,000 |
2001/12/20 | 208 | 209 | 206 | 209 | 29,000 |
2001/12/19 | 209 | 212 | 207 | 212 | 155,000 |
2001/12/18 | 212 | 213 | 209 | 209 | 33,000 |
2001/12/17 | 210 | 213 | 210 | 213 | 21,000 |
2001/12/14 | 210 | 213 | 209 | 213 | 31,000 |
2001/12/13 | 213 | 214 | 209 | 214 | 85,000 |
2001/12/12 | 213 | 213 | 213 | 213 | 75,000 |
2001/12/11 | 210 | 213 | 210 | 213 | 4,000 |
2001/12/10 | 210 | 214 | 210 | 214 | 24,000 |
2001/12/06 | 209 | 214 | 209 | 214 | 15,000 |
2001/12/05 | 209 | 214 | 209 | 214 | 24,000 |
2001/12/04 | 214 | 214 | 214 | 214 | 29,000 |
2001/12/03 | 209 | 214 | 209 | 214 | 2,000 |
2001/11/30 | 209 | 214 | 207 | 214 | 33,000 |
2001/11/27 | 214 | 214 | 214 | 214 | 4,000 |
2001/11/26 | 211 | 214 | 205 | 214 | 55,000 |
2001/11/22 | 213 | 215 | 211 | 215 | 30,000 |
2001/11/20 | 215 | 215 | 215 | 215 | 24,000 |
2001/11/16 | 215 | 215 | 215 | 215 | 1,000 |
2001/11/12 | 213 | 216 | 213 | 216 | 6,000 |
2001/11/09 | 212 | 216 | 212 | 216 | 15,000 |
2001/11/07 | 211 | 216 | 211 | 216 | 12,000 |
2001/11/06 | 213 | 216 | 213 | 216 | 3,000 |
2001/11/05 | 212 | 216 | 211 | 216 | 7,000 |
2001/11/02 | 216 | 216 | 216 | 216 | 27,000 |
2001/10/31 | 212 | 217 | 212 | 217 | 3,000 |
2001/10/30 | 211 | 217 | 210 | 217 | 38,000 |
2001/10/26 | 217 | 217 | 217 | 217 | 4,000 |
2001/10/25 | 213 | 217 | 213 | 217 | 22,000 |
2001/10/24 | 213 | 215 | 205 | 215 | 21,000 |
2001/10/23 | 219 | 219 | 213 | 213 | 15,000 |
2001/10/22 | 212 | 216 | 212 | 216 | 7,000 |
2001/10/18 | 220 | 220 | 220 | 220 | 24,000 |
2001/10/16 | 215 | 217 | 215 | 217 | 2,000 |
2001/10/15 | 217 | 217 | 217 | 217 | 3,000 |
2001/10/12 | 212 | 217 | 211 | 217 | 11,000 |
2001/10/09 | 217 | 218 | 217 | 218 | 4,000 |
2001/10/04 | 212 | 219 | 212 | 219 | 3,000 |
2001/10/02 | 220 | 220 | 220 | 220 | 27,000 |
2001/10/01 | 219 | 220 | 219 | 220 | 9,000 |
2001/09/28 | 215 | 220 | 215 | 220 | 5,000 |
2001/09/26 | 219 | 219 | 219 | 219 | 4,000 |
2001/09/25 | 219 | 219 | 210 | 219 | 54,000 |
2001/09/21 | 211 | 219 | 210 | 219 | 20,000 |
2001/09/20 | 220 | 220 | 220 | 220 | 2,000 |
2001/09/18 | 230 | 230 | 230 | 230 | 22,000 |
2001/09/11 | 220 | 220 | 220 | 220 | 2,000 |
2001/09/10 | 217 | 217 | 207 | 217 | 15,000 |
2001/09/07 | 217 | 217 | 217 | 217 | 2,000 |
2001/09/06 | 218 | 218 | 218 | 218 | 24,000 |
2001/09/04 | 230 | 230 | 214 | 219 | 36,000 |
2001/09/03 | 220 | 220 | 220 | 220 | 5,000 |
2001/08/30 | 210 | 220 | 210 | 220 | 2,000 |
2001/08/28 | 220 | 220 | 210 | 220 | 26,000 |
2001/08/27 | 220 | 220 | 220 | 220 | 18,000 |
2001/08/24 | 220 | 220 | 220 | 220 | 2,000 |
2001/08/23 | 220 | 220 | 220 | 220 | 1,000 |
2001/08/22 | 230 | 230 | 220 | 220 | 13,000 |
2001/08/20 | 220 | 220 | 220 | 220 | 26,000 |
2001/08/17 | 215 | 220 | 215 | 220 | 2,000 |
2001/08/08 | 212 | 212 | 212 | 212 | 1,000 |
2001/08/06 | 220 | 220 | 220 | 220 | 2,000 |
2001/08/03 | 224 | 224 | 224 | 224 | 2,000 |
2001/08/02 | 224 | 224 | 224 | 224 | 28,000 |
2001/08/01 | 223 | 225 | 220 | 225 | 27,000 |
2001/07/30 | 219 | 219 | 219 | 219 | 1,000 |
2001/07/26 | 218 | 223 | 218 | 223 | 14,000 |
2001/07/25 | 223 | 223 | 223 | 223 | 21,000 |
2001/07/24 | 226 | 226 | 226 | 226 | 12,000 |
2001/07/23 | 221 | 221 | 216 | 216 | 9,000 |
2001/07/19 | 220 | 222 | 220 | 222 | 6,000 |
2001/07/18 | 222 | 222 | 222 | 222 | 26,000 |
2001/07/17 | 223 | 223 | 222 | 222 | 6,000 |
2001/07/16 | 225 | 225 | 220 | 220 | 9,000 |
2001/07/12 | 227 | 227 | 227 | 227 | 1,000 |
2001/07/11 | 222 | 227 | 222 | 227 | 2,000 |
2001/07/10 | 226 | 226 | 226 | 226 | 3,000 |
2001/07/09 | 226 | 226 | 226 | 226 | 1,000 |
2001/07/06 | 229 | 229 | 229 | 229 | 1,000 |
2001/07/05 | 225 | 230 | 225 | 230 | 26,000 |
2001/07/04 | 230 | 230 | 225 | 225 | 5,000 |
2001/07/03 | 230 | 230 | 230 | 230 | 28,000 |
2001/07/02 | 226 | 228 | 226 | 228 | 5,000 |
2001/06/29 | 230 | 236 | 230 | 235 | 12,000 |
2001/06/28 | 230 | 230 | 230 | 230 | 3,000 |
2001/06/27 | 230 | 230 | 230 | 230 | 6,000 |
2001/06/26 | 231 | 231 | 221 | 230 | 22,000 |
2001/06/25 | 231 | 231 | 231 | 231 | 4,000 |
2001/06/22 | 231 | 231 | 231 | 231 | 13,000 |
2001/06/21 | 229 | 229 | 229 | 229 | 2,000 |
2001/06/20 | 220 | 229 | 220 | 229 | 11,000 |
2001/06/19 | 230 | 230 | 230 | 230 | 25,000 |
2001/06/15 | 211 | 226 | 211 | 226 | 42,000 |
2001/06/14 | 216 | 230 | 216 | 230 | 3,000 |
2001/06/13 | 216 | 231 | 216 | 231 | 16,000 |
2001/06/12 | 217 | 231 | 216 | 231 | 55,000 |
2001/06/11 | 216 | 216 | 216 | 216 | 1,000 |
2001/06/06 | 219 | 225 | 219 | 225 | 4,000 |
2001/06/05 | 225 | 225 | 225 | 225 | 2,000 |
2001/06/04 | 225 | 225 | 225 | 225 | 28,000 |
2001/06/01 | 218 | 218 | 217 | 218 | 20,000 |
2001/05/31 | 214 | 214 | 214 | 214 | 1,000 |
2001/05/30 | 215 | 215 | 213 | 213 | 3,000 |
2001/05/29 | 214 | 215 | 214 | 214 | 6,000 |
2001/05/28 | 215 | 215 | 215 | 215 | 4,000 |
2001/05/25 | 215 | 218 | 214 | 214 | 21,000 |
2001/05/23 | 215 | 215 | 215 | 215 | 2,000 |
2001/05/22 | 218 | 218 | 218 | 218 | 13,000 |
2001/05/21 | 214 | 215 | 214 | 215 | 3,000 |
2001/05/18 | 218 | 218 | 218 | 218 | 26,000 |
2001/05/17 | 215 | 215 | 215 | 215 | 1,000 |
2001/05/16 | 215 | 215 | 215 | 215 | 1,000 |
2001/05/15 | 214 | 215 | 213 | 215 | 13,000 |
2001/05/14 | 213 | 213 | 213 | 213 | 3,000 |
2001/05/11 | 215 | 215 | 213 | 213 | 4,000 |
2001/05/10 | 215 | 215 | 215 | 215 | 1,000 |
2001/05/09 | 215 | 215 | 215 | 215 | 3,000 |
2001/05/08 | 215 | 215 | 215 | 215 | 4,000 |
2001/05/07 | 215 | 215 | 215 | 215 | 4,000 |
2001/05/02 | 220 | 220 | 215 | 215 | 35,000 |
2001/05/01 | 217 | 219 | 215 | 215 | 13,000 |
2001/04/27 | 217 | 217 | 217 | 217 | 1,000 |
2001/04/26 | 218 | 218 | 218 | 218 | 1,000 |
2001/04/25 | 219 | 219 | 218 | 218 | 20,000 |
2001/04/24 | 220 | 220 | 208 | 220 | 51,000 |
2001/04/20 | 215 | 219 | 215 | 219 | 9,000 |
2001/04/19 | 217 | 219 | 215 | 219 | 12,000 |
2001/04/18 | 220 | 220 | 216 | 216 | 31,000 |
2001/04/17 | 216 | 216 | 216 | 216 | 1,000 |
2001/04/16 | 216 | 216 | 216 | 216 | 2,000 |
2001/04/12 | 217 | 217 | 217 | 217 | 4,000 |
2001/04/10 | 214 | 219 | 214 | 219 | 3,000 |
2001/04/09 | 215 | 219 | 215 | 219 | 2,000 |
2001/04/05 | 215 | 219 | 215 | 219 | 3,000 |
2001/04/04 | 214 | 226 | 214 | 219 | 13,000 |
2001/04/03 | 226 | 226 | 226 | 226 | 30,000 |
2001/04/02 | 216 | 216 | 216 | 216 | 1,000 |
2001/03/30 | 218 | 223 | 218 | 223 | 18,000 |
2001/03/28 | 214 | 218 | 213 | 218 | 32,000 |
2001/03/27 | 218 | 218 | 218 | 218 | 2,000 |
2001/03/26 | 220 | 220 | 220 | 220 | 73,000 |
2001/03/23 | 219 | 220 | 219 | 220 | 9,000 |
2001/03/22 | 223 | 223 | 223 | 223 | 13,000 |
2001/03/21 | 220 | 220 | 219 | 219 | 33,000 |
2001/03/19 | 214 | 219 | 214 | 219 | 11,000 |
2001/03/16 | 215 | 219 | 212 | 219 | 8,000 |
2001/03/12 | 219 | 219 | 219 | 219 | 1,000 |
2001/03/09 | 215 | 220 | 215 | 220 | 15,000 |
2001/03/07 | 219 | 220 | 211 | 220 | 4,000 |
2001/03/06 | 215 | 220 | 208 | 220 | 7,000 |
2001/03/02 | 220 | 220 | 220 | 220 | 31,000 |
2001/03/01 | 215 | 215 | 210 | 215 | 9,000 |
2001/02/27 | 210 | 215 | 210 | 215 | 16,000 |
2001/02/26 | 215 | 215 | 215 | 215 | 21,000 |
2001/02/23 | 215 | 215 | 215 | 215 | 2,000 |
2001/02/22 | 215 | 215 | 215 | 215 | 14,000 |
2001/02/20 | 218 | 218 | 206 | 215 | 44,000 |
2001/02/19 | 215 | 215 | 215 | 215 | 2,000 |
2001/02/16 | 215 | 218 | 215 | 218 | 7,000 |
2001/02/13 | 212 | 218 | 212 | 218 | 4,000 |
2001/02/09 | 215 | 220 | 215 | 220 | 12,000 |
2001/02/06 | 214 | 220 | 214 | 220 | 2,000 |
2001/02/05 | 219 | 219 | 219 | 219 | 2,000 |
2001/02/02 | 220 | 220 | 220 | 220 | 32,000 |
2001/02/01 | 207 | 212 | 207 | 212 | 8,000 |
2001/01/31 | 211 | 214 | 211 | 214 | 3,000 |
2001/01/30 | 210 | 215 | 210 | 215 | 16,000 |
2001/01/29 | 215 | 215 | 215 | 215 | 2,000 |
2001/01/26 | 210 | 215 | 210 | 215 | 2,000 |
2001/01/25 | 210 | 215 | 210 | 215 | 26,000 |
2001/01/24 | 211 | 216 | 211 | 216 | 2,000 |
2001/01/23 | 220 | 220 | 216 | 216 | 18,000 |
2001/01/22 | 216 | 216 | 216 | 216 | 3,000 |
2001/01/19 | 214 | 218 | 214 | 218 | 2,000 |
2001/01/18 | 220 | 220 | 211 | 219 | 38,000 |
2001/01/17 | 219 | 219 | 219 | 219 | 1,000 |
2001/01/16 | 220 | 220 | 220 | 220 | 3,000 |
2001/01/15 | 220 | 220 | 220 | 220 | 1,000 |
2001/01/12 | 213 | 220 | 213 | 220 | 2,000 |
2001/01/11 | 212 | 220 | 212 | 220 | 3,000 |
2001/01/10 | 220 | 220 | 220 | 220 | 3,000 |
2001/01/09 | 220 | 225 | 216 | 225 | 12,000 |
2001/01/05 | 230 | 230 | 230 | 230 | 31,000 |
2001/01/04 | 225 | 225 | 225 | 225 | 1,000 |