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 |
---|---|---|---|---|---|
2004/12/30 | 209 | 211 | 209 | 211 | 7,000 |
2004/12/29 | 207 | 208 | 206 | 208 | 35,000 |
2004/12/28 | 207 | 207 | 207 | 207 | 23,000 |
2004/12/27 | 209 | 210 | 207 | 207 | 35,000 |
2004/12/24 | 204 | 207 | 204 | 207 | 39,000 |
2004/12/22 | 207 | 207 | 204 | 204 | 48,000 |
2004/12/21 | 205 | 206 | 204 | 206 | 24,000 |
2004/12/20 | 207 | 207 | 205 | 207 | 33,000 |
2004/12/17 | 205 | 206 | 204 | 206 | 39,000 |
2004/12/16 | 204 | 206 | 204 | 205 | 78,000 |
2004/12/15 | 205 | 205 | 204 | 204 | 12,000 |
2004/12/14 | 209 | 209 | 205 | 205 | 80,000 |
2004/12/13 | 205 | 206 | 203 | 203 | 25,000 |
2004/12/10 | 207 | 208 | 206 | 206 | 15,000 |
2004/12/09 | 207 | 209 | 205 | 205 | 24,000 |
2004/12/08 | 206 | 207 | 206 | 207 | 16,000 |
2004/12/07 | 208 | 208 | 207 | 208 | 38,000 |
2004/12/06 | 208 | 210 | 208 | 208 | 26,000 |
2004/12/03 | 210 | 210 | 208 | 208 | 22,000 |
2004/12/02 | 214 | 214 | 210 | 210 | 24,000 |
2004/11/30 | 211 | 214 | 210 | 214 | 11,000 |
2004/11/29 | 211 | 211 | 211 | 211 | 1,000 |
2004/11/26 | 210 | 212 | 210 | 211 | 41,000 |
2004/11/25 | 214 | 214 | 211 | 214 | 54,000 |
2004/11/24 | 215 | 215 | 215 | 215 | 7,000 |
2004/11/22 | 213 | 213 | 213 | 213 | 2,000 |
2004/11/19 | 212 | 213 | 212 | 213 | 10,000 |
2004/11/18 | 213 | 213 | 212 | 212 | 19,000 |
2004/11/17 | 213 | 213 | 213 | 213 | 7,000 |
2004/11/16 | 211 | 213 | 211 | 213 | 17,000 |
2004/11/15 | 210 | 211 | 210 | 211 | 13,000 |
2004/11/12 | 212 | 213 | 210 | 210 | 18,000 |
2004/11/11 | 210 | 212 | 210 | 210 | 12,000 |
2004/11/09 | 211 | 213 | 210 | 213 | 16,000 |
2004/11/05 | 215 | 215 | 212 | 215 | 32,000 |
2004/11/04 | 210 | 212 | 210 | 212 | 4,000 |
2004/11/02 | 213 | 213 | 213 | 213 | 19,000 |
2004/11/01 | 213 | 213 | 213 | 213 | 3,000 |
2004/10/29 | 211 | 213 | 210 | 213 | 22,000 |
2004/10/28 | 210 | 215 | 210 | 215 | 57,000 |
2004/10/27 | 209 | 210 | 207 | 210 | 5,000 |
2004/10/26 | 209 | 213 | 207 | 212 | 51,000 |
2004/10/25 | 212 | 212 | 210 | 212 | 29,000 |
2004/10/22 | 210 | 213 | 210 | 213 | 52,000 |
2004/10/21 | 210 | 213 | 207 | 207 | 47,000 |
2004/10/20 | 211 | 211 | 210 | 210 | 6,000 |
2004/10/19 | 215 | 215 | 215 | 215 | 13,000 |
2004/10/18 | 210 | 213 | 210 | 212 | 4,000 |
2004/10/15 | 213 | 213 | 210 | 213 | 11,000 |
2004/10/14 | 210 | 214 | 210 | 214 | 6,000 |
2004/10/13 | 210 | 213 | 207 | 213 | 6,000 |
2004/10/12 | 213 | 213 | 204 | 213 | 31,000 |
2004/10/07 | 211 | 213 | 210 | 213 | 5,000 |
2004/10/06 | 210 | 213 | 210 | 213 | 8,000 |
2004/10/05 | 211 | 214 | 211 | 214 | 6,000 |
2004/10/04 | 215 | 215 | 215 | 215 | 15,000 |
2004/10/01 | 211 | 214 | 211 | 214 | 4,000 |
2004/09/28 | 215 | 215 | 214 | 215 | 4,000 |
2004/09/27 | 213 | 213 | 212 | 213 | 36,000 |
2004/09/24 | 212 | 213 | 208 | 212 | 13,000 |
2004/09/22 | 212 | 213 | 212 | 212 | 44,000 |
2004/09/21 | 210 | 212 | 210 | 212 | 35,000 |
2004/09/17 | 211 | 213 | 211 | 211 | 30,000 |
2004/09/16 | 211 | 214 | 211 | 214 | 10,000 |
2004/09/15 | 211 | 215 | 211 | 215 | 19,000 |
2004/09/14 | 212 | 215 | 212 | 215 | 31,000 |
2004/09/13 | 215 | 215 | 215 | 215 | 4,000 |
2004/09/10 | 212 | 212 | 212 | 212 | 5,000 |
2004/09/09 | 212 | 215 | 212 | 215 | 4,000 |
2004/09/07 | 215 | 215 | 215 | 215 | 20,000 |
2004/09/03 | 215 | 215 | 215 | 215 | 1,000 |
2004/09/02 | 215 | 215 | 215 | 215 | 15,000 |
2004/09/01 | 215 | 215 | 213 | 215 | 16,000 |
2004/08/30 | 215 | 216 | 215 | 216 | 2,000 |
2004/08/27 | 212 | 215 | 212 | 215 | 3,000 |
2004/08/26 | 214 | 215 | 214 | 215 | 9,000 |
2004/08/25 | 212 | 214 | 212 | 212 | 29,000 |
2004/08/24 | 214 | 214 | 214 | 214 | 10,000 |
2004/08/23 | 212 | 214 | 212 | 214 | 26,000 |
2004/08/20 | 214 | 215 | 214 | 215 | 13,000 |
2004/08/19 | 211 | 214 | 211 | 214 | 4,000 |
2004/08/18 | 213 | 213 | 213 | 213 | 23,000 |
2004/08/17 | 214 | 214 | 214 | 214 | 5,000 |
2004/08/13 | 209 | 214 | 209 | 214 | 18,000 |
2004/08/12 | 214 | 214 | 214 | 214 | 1,000 |
2004/08/11 | 214 | 214 | 208 | 214 | 8,000 |
2004/08/10 | 210 | 214 | 210 | 214 | 7,000 |
2004/08/09 | 208 | 214 | 208 | 214 | 8,000 |
2004/08/04 | 212 | 216 | 212 | 215 | 15,000 |
2004/08/03 | 213 | 216 | 212 | 216 | 24,000 |
2004/08/02 | 215 | 215 | 213 | 213 | 18,000 |
2004/07/30 | 215 | 216 | 212 | 214 | 33,000 |
2004/07/29 | 213 | 215 | 213 | 215 | 7,000 |
2004/07/28 | 213 | 215 | 213 | 215 | 7,000 |
2004/07/27 | 215 | 215 | 214 | 214 | 3,000 |
2004/07/26 | 217 | 217 | 215 | 215 | 36,000 |
2004/07/23 | 215 | 217 | 213 | 217 | 23,000 |
2004/07/22 | 219 | 219 | 214 | 216 | 18,000 |
2004/07/21 | 220 | 220 | 216 | 216 | 22,000 |
2004/07/20 | 218 | 218 | 218 | 218 | 6,000 |
2004/07/16 | 218 | 220 | 218 | 220 | 3,000 |
2004/07/15 | 216 | 219 | 216 | 219 | 2,000 |
2004/07/14 | 216 | 216 | 216 | 216 | 3,000 |
2004/07/13 | 218 | 218 | 214 | 214 | 29,000 |
2004/07/12 | 218 | 218 | 218 | 218 | 1,000 |
2004/07/09 | 213 | 218 | 213 | 218 | 2,000 |
2004/07/07 | 214 | 217 | 213 | 217 | 7,000 |
2004/07/05 | 215 | 217 | 214 | 215 | 16,000 |
2004/07/02 | 225 | 225 | 222 | 222 | 17,000 |
2004/07/01 | 218 | 245 | 218 | 226 | 38,000 |
2004/06/30 | 218 | 218 | 217 | 217 | 6,000 |
2004/06/29 | 216 | 219 | 216 | 218 | 5,000 |
2004/06/28 | 218 | 218 | 216 | 216 | 7,000 |
2004/06/25 | 218 | 218 | 218 | 218 | 9,000 |
2004/06/24 | 213 | 218 | 213 | 218 | 17,000 |
2004/06/23 | 214 | 215 | 214 | 215 | 5,000 |
2004/06/22 | 218 | 218 | 214 | 216 | 31,000 |
2004/06/21 | 215 | 215 | 215 | 215 | 1,000 |
2004/06/18 | 218 | 218 | 215 | 215 | 18,000 |
2004/06/17 | 214 | 214 | 214 | 214 | 2,000 |
2004/06/16 | 217 | 217 | 213 | 213 | 8,000 |
2004/06/15 | 219 | 219 | 212 | 217 | 9,000 |
2004/06/14 | 216 | 218 | 214 | 218 | 51,000 |
2004/06/11 | 214 | 214 | 210 | 214 | 6,000 |
2004/06/10 | 213 | 216 | 212 | 216 | 8,000 |
2004/06/09 | 213 | 213 | 213 | 213 | 4,000 |
2004/06/08 | 211 | 216 | 211 | 216 | 6,000 |
2004/06/03 | 212 | 214 | 212 | 214 | 11,000 |
2004/06/02 | 214 | 214 | 214 | 214 | 21,000 |
2004/06/01 | 212 | 214 | 212 | 214 | 12,000 |
2004/05/31 | 217 | 217 | 214 | 217 | 36,000 |
2004/05/28 | 215 | 220 | 215 | 220 | 9,000 |
2004/05/26 | 217 | 218 | 211 | 215 | 20,000 |
2004/05/25 | 218 | 218 | 215 | 215 | 19,000 |
2004/05/24 | 221 | 221 | 218 | 218 | 9,000 |
2004/05/20 | 215 | 215 | 212 | 215 | 8,000 |
2004/05/19 | 214 | 216 | 214 | 216 | 16,000 |
2004/05/18 | 227 | 227 | 227 | 227 | 15,000 |
2004/05/17 | 211 | 212 | 210 | 212 | 7,000 |
2004/05/14 | 212 | 216 | 211 | 212 | 9,000 |
2004/05/13 | 212 | 216 | 211 | 216 | 9,000 |
2004/05/11 | 210 | 235 | 210 | 230 | 34,000 |
2004/05/10 | 216 | 220 | 210 | 210 | 58,000 |
2004/05/07 | 228 | 228 | 214 | 220 | 19,000 |
2004/05/06 | 225 | 225 | 225 | 225 | 7,000 |
2004/04/30 | 225 | 225 | 225 | 225 | 3,000 |
2004/04/28 | 226 | 226 | 220 | 221 | 6,000 |
2004/04/27 | 218 | 218 | 218 | 218 | 7,000 |
2004/04/26 | 218 | 223 | 218 | 218 | 33,000 |
2004/04/23 | 224 | 230 | 223 | 223 | 7,000 |
2004/04/22 | 236 | 236 | 234 | 234 | 10,000 |
2004/04/21 | 230 | 230 | 228 | 230 | 11,000 |
2004/04/20 | 243 | 243 | 226 | 227 | 19,000 |
2004/04/19 | 226 | 226 | 217 | 223 | 37,000 |
2004/04/16 | 240 | 240 | 219 | 221 | 58,000 |
2004/04/15 | 249 | 249 | 239 | 240 | 20,000 |
2004/04/14 | 263 | 263 | 230 | 249 | 57,000 |
2004/04/13 | 255 | 265 | 250 | 253 | 148,000 |
2004/04/12 | 219 | 260 | 219 | 255 | 72,000 |
2004/04/09 | 219 | 219 | 219 | 219 | 23,000 |
2004/04/08 | 209 | 218 | 209 | 218 | 45,000 |
2004/04/07 | 207 | 207 | 206 | 207 | 15,000 |
2004/04/06 | 207 | 207 | 207 | 207 | 7,000 |
2004/04/05 | 210 | 210 | 206 | 207 | 7,000 |
2004/04/02 | 209 | 209 | 207 | 207 | 31,000 |
2004/04/01 | 210 | 210 | 210 | 210 | 31,000 |
2004/03/31 | 207 | 210 | 207 | 210 | 3,000 |
2004/03/30 | 208 | 209 | 208 | 209 | 6,000 |
2004/03/29 | 210 | 210 | 210 | 210 | 1,000 |
2004/03/26 | 214 | 216 | 210 | 210 | 20,000 |
2004/03/25 | 210 | 214 | 210 | 214 | 29,000 |
2004/03/24 | 209 | 209 | 208 | 209 | 19,000 |
2004/03/23 | 208 | 208 | 206 | 208 | 29,000 |
2004/03/22 | 208 | 209 | 208 | 208 | 18,000 |
2004/03/19 | 206 | 208 | 206 | 208 | 25,000 |
2004/03/18 | 207 | 209 | 206 | 209 | 36,000 |
2004/03/17 | 207 | 207 | 205 | 207 | 9,000 |
2004/03/16 | 206 | 206 | 205 | 206 | 13,000 |
2004/03/15 | 208 | 208 | 204 | 206 | 49,000 |
2004/03/12 | 206 | 208 | 206 | 208 | 3,000 |
2004/03/11 | 206 | 206 | 206 | 206 | 3,000 |
2004/03/10 | 206 | 207 | 206 | 207 | 3,000 |
2004/03/08 | 206 | 210 | 206 | 210 | 22,000 |
2004/03/05 | 207 | 210 | 207 | 210 | 10,000 |
2004/03/04 | 205 | 207 | 205 | 207 | 50,000 |
2004/03/03 | 205 | 205 | 205 | 205 | 1,000 |
2004/03/02 | 207 | 207 | 205 | 207 | 70,000 |
2004/03/01 | 207 | 207 | 207 | 207 | 4,000 |
2004/02/27 | 207 | 207 | 204 | 207 | 16,000 |
2004/02/26 | 206 | 207 | 206 | 206 | 19,000 |
2004/02/25 | 206 | 206 | 206 | 206 | 35,000 |
2004/02/24 | 208 | 208 | 206 | 206 | 19,000 |
2004/02/23 | 206 | 208 | 206 | 208 | 12,000 |
2004/02/20 | 206 | 208 | 206 | 208 | 2,000 |
2004/02/19 | 206 | 209 | 206 | 209 | 7,000 |
2004/02/18 | 209 | 209 | 209 | 209 | 16,000 |
2004/02/16 | 206 | 208 | 206 | 208 | 5,000 |
2004/02/13 | 206 | 208 | 206 | 208 | 14,000 |
2004/02/09 | 206 | 208 | 206 | 208 | 14,000 |
2004/02/04 | 205 | 208 | 205 | 208 | 2,000 |
2004/02/03 | 208 | 208 | 205 | 208 | 20,000 |
2004/02/02 | 205 | 207 | 205 | 207 | 6,000 |
2004/01/27 | 207 | 207 | 204 | 207 | 14,000 |
2004/01/26 | 207 | 208 | 206 | 208 | 65,000 |
2004/01/23 | 207 | 209 | 206 | 209 | 17,000 |
2004/01/22 | 208 | 208 | 208 | 208 | 7,000 |
2004/01/21 | 207 | 208 | 206 | 208 | 7,000 |
2004/01/20 | 208 | 208 | 206 | 208 | 18,000 |
2004/01/19 | 207 | 208 | 207 | 208 | 6,000 |
2004/01/16 | 207 | 208 | 207 | 208 | 3,000 |
2004/01/15 | 207 | 208 | 207 | 207 | 8,000 |
2004/01/14 | 208 | 210 | 207 | 207 | 26,000 |
2004/01/13 | 208 | 208 | 208 | 208 | 1,000 |
2004/01/08 | 207 | 211 | 207 | 211 | 8,000 |
2004/01/07 | 207 | 210 | 207 | 210 | 6,000 |
2004/01/06 | 208 | 210 | 208 | 210 | 21,000 |
2004/01/05 | 210 | 211 | 210 | 211 | 6,000 |