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 |
|---|---|---|---|---|---|
| 2005/12/30 | 357 | 360 | 353 | 353 | 78,000 |
| 2005/12/29 | 362 | 363 | 353 | 359 | 137,000 |
| 2005/12/28 | 360 | 362 | 355 | 361 | 163,000 |
| 2005/12/27 | 358 | 361 | 355 | 360 | 100,000 |
| 2005/12/26 | 366 | 367 | 358 | 358 | 129,000 |
| 2005/12/22 | 363 | 363 | 360 | 361 | 112,000 |
| 2005/12/21 | 363 | 365 | 359 | 363 | 165,000 |
| 2005/12/20 | 360 | 362 | 357 | 362 | 119,000 |
| 2005/12/19 | 358 | 362 | 357 | 359 | 103,000 |
| 2005/12/16 | 362 | 365 | 357 | 361 | 198,000 |
| 2005/12/15 | 364 | 365 | 362 | 362 | 93,000 |
| 2005/12/14 | 369 | 370 | 363 | 364 | 252,000 |
| 2005/12/13 | 367 | 374 | 362 | 370 | 233,000 |
| 2005/12/12 | 369 | 376 | 368 | 370 | 413,000 |
| 2005/12/09 | 359 | 367 | 358 | 365 | 284,000 |
| 2005/12/08 | 374 | 374 | 354 | 364 | 282,000 |
| 2005/12/07 | 365 | 378 | 365 | 374 | 683,000 |
| 2005/12/06 | 365 | 370 | 361 | 364 | 414,000 |
| 2005/12/05 | 359 | 364 | 357 | 361 | 292,000 |
| 2005/12/02 | 349 | 359 | 348 | 357 | 359,000 |
| 2005/12/01 | 350 | 351 | 347 | 349 | 150,000 |
| 2005/11/30 | 347 | 349 | 346 | 349 | 182,000 |
| 2005/11/29 | 346 | 353 | 345 | 348 | 419,000 |
| 2005/11/28 | 339 | 347 | 338 | 346 | 280,000 |
| 2005/11/25 | 324 | 344 | 324 | 339 | 521,000 |
| 2005/11/24 | 342 | 345 | 328 | 329 | 572,000 |
| 2005/11/22 | 347 | 347 | 343 | 345 | 141,000 |
| 2005/11/21 | 347 | 351 | 342 | 342 | 218,000 |
| 2005/11/18 | 355 | 356 | 341 | 345 | 361,000 |
| 2005/11/17 | 343 | 350 | 342 | 349 | 187,000 |
| 2005/11/16 | 339 | 343 | 336 | 343 | 348,000 |
| 2005/11/15 | 348 | 348 | 338 | 339 | 158,000 |
| 2005/11/14 | 357 | 358 | 347 | 347 | 184,000 |
| 2005/11/11 | 337 | 352 | 337 | 349 | 344,000 |
| 2005/11/10 | 350 | 352 | 338 | 342 | 359,000 |
| 2005/11/09 | 353 | 357 | 344 | 355 | 396,000 |
| 2005/11/08 | 356 | 363 | 355 | 355 | 701,000 |
| 2005/11/07 | 363 | 365 | 355 | 359 | 571,000 |
| 2005/11/04 | 366 | 370 | 362 | 363 | 838,000 |
| 2005/11/02 | 371 | 372 | 360 | 367 | 1,786,000 |
| 2005/11/01 | 361 | 375 | 355 | 373 | 1,843,000 |
| 2005/10/31 | 333 | 345 | 331 | 336 | 2,365,000 |
| 2005/10/28 | 310 | 320 | 307 | 313 | 1,697,000 |
| 2005/10/27 | 303 | 307 | 301 | 307 | 603,000 |
| 2005/10/26 | 294 | 301 | 294 | 301 | 688,000 |
| 2005/10/25 | 293 | 294 | 289 | 290 | 251,000 |
| 2005/10/24 | 290 | 292 | 287 | 291 | 180,000 |
| 2005/10/21 | 286 | 290 | 284 | 290 | 242,000 |
| 2005/10/20 | 285 | 287 | 285 | 286 | 143,000 |
| 2005/10/19 | 288 | 288 | 282 | 284 | 171,000 |
| 2005/10/18 | 288 | 288 | 283 | 287 | 162,000 |
| 2005/10/17 | 292 | 292 | 284 | 286 | 179,000 |
| 2005/10/14 | 295 | 295 | 288 | 289 | 212,000 |
| 2005/10/13 | 296 | 299 | 293 | 294 | 239,000 |
| 2005/10/12 | 295 | 300 | 293 | 294 | 464,000 |
| 2005/10/11 | 291 | 295 | 290 | 293 | 315,000 |
| 2005/10/07 | 282 | 291 | 281 | 290 | 243,000 |
| 2005/10/06 | 288 | 290 | 281 | 283 | 294,000 |
| 2005/10/05 | 295 | 295 | 286 | 291 | 390,000 |
| 2005/10/04 | 304 | 304 | 294 | 296 | 406,000 |
| 2005/10/03 | 308 | 308 | 302 | 303 | 379,000 |
| 2005/09/30 | 312 | 313 | 302 | 304 | 1,272,000 |
| 2005/09/29 | 307 | 307 | 298 | 307 | 780,000 |
| 2005/09/28 | 302 | 306 | 300 | 304 | 409,000 |
| 2005/09/27 | 305 | 313 | 298 | 298 | 2,098,000 |
| 2005/09/26 | 293 | 304 | 293 | 301 | 3,479,000 |
| 2005/09/22 | 288 | 294 | 286 | 290 | 1,078,000 |
| 2005/09/21 | 289 | 289 | 286 | 288 | 382,000 |
| 2005/09/20 | 284 | 290 | 283 | 287 | 569,000 |
| 2005/09/16 | 282 | 283 | 278 | 283 | 257,000 |
| 2005/09/15 | 281 | 283 | 281 | 283 | 80,000 |
| 2005/09/14 | 282 | 283 | 280 | 280 | 57,000 |
| 2005/09/13 | 285 | 285 | 280 | 282 | 72,000 |
| 2005/09/12 | 285 | 288 | 281 | 284 | 107,000 |
| 2005/09/09 | 279 | 281 | 277 | 281 | 189,000 |
| 2005/09/08 | 279 | 279 | 276 | 276 | 66,000 |
| 2005/09/07 | 281 | 281 | 278 | 279 | 50,000 |
| 2005/09/06 | 281 | 282 | 279 | 279 | 34,000 |
| 2005/09/05 | 281 | 282 | 277 | 280 | 95,000 |
| 2005/09/02 | 283 | 284 | 282 | 282 | 81,000 |
| 2005/09/01 | 283 | 286 | 283 | 283 | 74,000 |
| 2005/08/31 | 286 | 287 | 281 | 282 | 123,000 |
| 2005/08/30 | 289 | 289 | 285 | 286 | 64,000 |
| 2005/08/29 | 289 | 289 | 287 | 287 | 12,000 |
| 2005/08/26 | 289 | 289 | 288 | 289 | 16,000 |
| 2005/08/25 | 290 | 292 | 286 | 288 | 130,000 |
| 2005/08/24 | 289 | 290 | 288 | 290 | 61,000 |
| 2005/08/23 | 289 | 292 | 287 | 288 | 224,000 |
| 2005/08/22 | 289 | 289 | 285 | 289 | 98,000 |
| 2005/08/19 | 288 | 289 | 287 | 288 | 77,000 |
| 2005/08/18 | 289 | 289 | 287 | 288 | 129,000 |
| 2005/08/17 | 289 | 290 | 286 | 288 | 124,000 |
| 2005/08/16 | 291 | 292 | 287 | 289 | 197,000 |
| 2005/08/15 | 288 | 290 | 287 | 290 | 50,000 |
| 2005/08/12 | 293 | 293 | 289 | 289 | 160,000 |
| 2005/08/11 | 288 | 292 | 288 | 290 | 151,000 |
| 2005/08/10 | 284 | 285 | 283 | 285 | 116,000 |
| 2005/08/09 | 287 | 289 | 280 | 283 | 139,000 |
| 2005/08/08 | 284 | 288 | 282 | 287 | 78,000 |
| 2005/08/05 | 280 | 285 | 280 | 285 | 78,000 |
| 2005/08/04 | 287 | 287 | 284 | 285 | 23,000 |
| 2005/08/03 | 285 | 289 | 284 | 284 | 49,000 |
| 2005/08/02 | 287 | 289 | 284 | 287 | 71,000 |
| 2005/08/01 | 285 | 288 | 285 | 288 | 53,000 |
| 2005/07/29 | 289 | 289 | 288 | 289 | 17,000 |
| 2005/07/28 | 290 | 290 | 286 | 288 | 71,000 |
| 2005/07/27 | 289 | 290 | 288 | 290 | 53,000 |
| 2005/07/26 | 287 | 288 | 286 | 288 | 56,000 |
| 2005/07/25 | 286 | 287 | 285 | 286 | 31,000 |
| 2005/07/22 | 288 | 288 | 282 | 284 | 53,000 |
| 2005/07/21 | 285 | 287 | 284 | 285 | 59,000 |
| 2005/07/20 | 285 | 288 | 285 | 288 | 55,000 |
| 2005/07/19 | 282 | 285 | 282 | 284 | 24,000 |
| 2005/07/15 | 289 | 289 | 280 | 285 | 68,000 |
| 2005/07/14 | 287 | 290 | 287 | 288 | 30,000 |
| 2005/07/13 | 286 | 287 | 286 | 287 | 11,000 |
| 2005/07/12 | 291 | 291 | 285 | 287 | 105,000 |
| 2005/07/11 | 291 | 291 | 289 | 290 | 24,000 |
| 2005/07/08 | 291 | 291 | 288 | 290 | 57,000 |
| 2005/07/07 | 291 | 292 | 290 | 291 | 28,000 |
| 2005/07/06 | 296 | 296 | 288 | 291 | 96,000 |
| 2005/07/05 | 298 | 298 | 293 | 295 | 107,000 |
| 2005/07/04 | 297 | 298 | 291 | 293 | 120,000 |
| 2005/07/01 | 291 | 294 | 289 | 294 | 96,000 |
| 2005/06/30 | 290 | 290 | 287 | 290 | 26,000 |
| 2005/06/29 | 288 | 290 | 288 | 290 | 36,000 |
| 2005/06/28 | 290 | 290 | 287 | 288 | 21,000 |
| 2005/06/27 | 291 | 291 | 287 | 289 | 32,000 |
| 2005/06/24 | 289 | 290 | 286 | 290 | 44,000 |
| 2005/06/23 | 291 | 292 | 289 | 289 | 50,000 |
| 2005/06/22 | 291 | 291 | 289 | 290 | 18,000 |
| 2005/06/21 | 291 | 291 | 287 | 289 | 67,000 |
| 2005/06/20 | 291 | 291 | 286 | 291 | 64,000 |
| 2005/06/17 | 289 | 289 | 285 | 288 | 40,000 |
| 2005/06/16 | 287 | 289 | 285 | 285 | 32,000 |
| 2005/06/15 | 287 | 289 | 284 | 286 | 30,000 |
| 2005/06/14 | 285 | 286 | 284 | 286 | 58,000 |
| 2005/06/13 | 286 | 289 | 284 | 286 | 33,000 |
| 2005/06/10 | 284 | 290 | 284 | 284 | 72,000 |
| 2005/06/09 | 286 | 287 | 284 | 284 | 27,000 |
| 2005/06/08 | 288 | 288 | 283 | 286 | 43,000 |
| 2005/06/07 | 288 | 288 | 284 | 288 | 53,000 |
| 2005/06/06 | 286 | 287 | 284 | 285 | 18,000 |
| 2005/06/03 | 290 | 290 | 284 | 285 | 41,000 |
| 2005/06/02 | 288 | 290 | 287 | 289 | 41,000 |
| 2005/06/01 | 287 | 288 | 284 | 288 | 38,000 |
| 2005/05/31 | 285 | 287 | 282 | 287 | 52,000 |
| 2005/05/30 | 283 | 288 | 283 | 284 | 51,000 |
| 2005/05/27 | 283 | 286 | 282 | 285 | 47,000 |
| 2005/05/26 | 285 | 285 | 282 | 283 | 43,000 |
| 2005/05/25 | 285 | 287 | 284 | 285 | 65,000 |
| 2005/05/24 | 297 | 297 | 287 | 288 | 73,000 |
| 2005/05/23 | 291 | 291 | 287 | 287 | 37,000 |
| 2005/05/20 | 291 | 293 | 290 | 290 | 60,000 |
| 2005/05/19 | 290 | 295 | 290 | 292 | 53,000 |
| 2005/05/18 | 290 | 291 | 287 | 288 | 43,000 |
| 2005/05/17 | 293 | 295 | 287 | 291 | 99,000 |
| 2005/05/16 | 300 | 300 | 288 | 291 | 107,000 |
| 2005/05/13 | 303 | 305 | 300 | 303 | 62,000 |
| 2005/05/12 | 306 | 307 | 303 | 303 | 28,000 |
| 2005/05/11 | 307 | 307 | 305 | 305 | 61,000 |
| 2005/05/10 | 307 | 309 | 306 | 307 | 93,000 |
| 2005/05/09 | 309 | 309 | 305 | 306 | 72,000 |
| 2005/05/06 | 304 | 314 | 304 | 309 | 117,000 |
| 2005/05/02 | 303 | 307 | 302 | 307 | 58,000 |
| 2005/04/28 | 304 | 307 | 304 | 307 | 43,000 |
| 2005/04/27 | 298 | 304 | 298 | 304 | 49,000 |
| 2005/04/26 | 303 | 303 | 301 | 302 | 80,000 |
| 2005/04/25 | 302 | 306 | 300 | 301 | 92,000 |
| 2005/04/22 | 310 | 318 | 304 | 307 | 249,000 |
| 2005/04/21 | 298 | 306 | 286 | 300 | 222,000 |
| 2005/04/20 | 292 | 303 | 290 | 301 | 251,000 |
| 2005/04/19 | 290 | 293 | 287 | 292 | 89,000 |
| 2005/04/18 | 284 | 289 | 280 | 280 | 163,000 |
| 2005/04/15 | 298 | 301 | 280 | 294 | 201,000 |
| 2005/04/14 | 300 | 304 | 292 | 300 | 242,000 |
| 2005/04/13 | 310 | 312 | 305 | 307 | 114,000 |
| 2005/04/12 | 322 | 322 | 315 | 315 | 69,000 |
| 2005/04/11 | 323 | 327 | 319 | 321 | 143,000 |
| 2005/04/08 | 312 | 319 | 312 | 319 | 226,000 |
| 2005/04/07 | 315 | 319 | 311 | 315 | 371,000 |
| 2005/04/06 | 318 | 320 | 312 | 312 | 516,000 |
| 2005/04/05 | 342 | 343 | 327 | 328 | 394,000 |
| 2005/04/04 | 354 | 354 | 343 | 347 | 98,000 |
| 2005/04/01 | 352 | 358 | 352 | 354 | 200,000 |
| 2005/03/31 | 345 | 369 | 345 | 362 | 229,000 |
| 2005/03/30 | 348 | 350 | 340 | 345 | 224,000 |
| 2005/03/29 | 350 | 352 | 338 | 350 | 310,000 |
| 2005/03/28 | 360 | 361 | 340 | 356 | 409,000 |
| 2005/03/25 | 390 | 390 | 370 | 370 | 340,000 |
| 2005/03/24 | 393 | 395 | 383 | 387 | 318,000 |
| 2005/03/23 | 424 | 430 | 384 | 393 | 1,028,000 |
| 2005/03/22 | 384 | 447 | 384 | 416 | 1,819,000 |
| 2005/03/18 | 358 | 388 | 358 | 375 | 981,000 |
| 2005/03/17 | 332 | 358 | 332 | 358 | 559,000 |
| 2005/03/16 | 326 | 333 | 324 | 332 | 380,000 |
| 2005/03/15 | 308 | 339 | 308 | 324 | 984,000 |
| 2005/03/14 | 303 | 310 | 300 | 306 | 343,000 |
| 2005/03/11 | 300 | 301 | 296 | 300 | 167,000 |
| 2005/03/10 | 298 | 299 | 295 | 299 | 72,000 |
| 2005/03/09 | 299 | 299 | 295 | 297 | 113,000 |
| 2005/03/08 | 290 | 301 | 290 | 296 | 540,000 |
| 2005/03/07 | 282 | 288 | 282 | 288 | 187,000 |
| 2005/03/04 | 283 | 286 | 283 | 285 | 116,000 |
| 2005/03/03 | 288 | 290 | 285 | 287 | 285,000 |
| 2005/03/02 | 300 | 308 | 281 | 288 | 842,000 |
| 2005/03/01 | 280 | 289 | 278 | 289 | 1,036,000 |
| 2005/02/28 | 271 | 286 | 267 | 286 | 2,199,000 |
| 2005/02/25 | 266 | 278 | 266 | 273 | 784,000 |
| 2005/02/24 | 266 | 268 | 263 | 265 | 483,000 |
| 2005/02/23 | 260 | 277 | 259 | 271 | 1,100,000 |
| 2005/02/22 | 285 | 286 | 263 | 270 | 3,336,000 |
| 2005/02/21 | 294 | 294 | 294 | 294 | 652,000 |
| 2005/02/18 | 215 | 215 | 213 | 214 | 34,000 |
| 2005/02/17 | 212 | 215 | 211 | 213 | 83,000 |
| 2005/02/16 | 213 | 214 | 212 | 212 | 31,000 |
| 2005/02/15 | 215 | 215 | 213 | 213 | 54,000 |
| 2005/02/14 | 213 | 214 | 213 | 213 | 31,000 |
| 2005/02/10 | 214 | 215 | 212 | 212 | 17,000 |
| 2005/02/09 | 218 | 218 | 213 | 214 | 28,000 |
| 2005/02/08 | 220 | 220 | 215 | 216 | 36,000 |
| 2005/02/07 | 217 | 220 | 214 | 218 | 76,000 |
| 2005/02/04 | 214 | 214 | 211 | 212 | 16,000 |
| 2005/02/03 | 218 | 218 | 212 | 212 | 34,000 |
| 2005/02/02 | 214 | 216 | 211 | 214 | 55,000 |
| 2005/02/01 | 212 | 212 | 210 | 212 | 29,000 |
| 2005/01/31 | 212 | 213 | 212 | 213 | 12,000 |
| 2005/01/28 | 211 | 211 | 211 | 211 | 2,000 |
| 2005/01/27 | 211 | 213 | 210 | 213 | 8,000 |
| 2005/01/26 | 212 | 213 | 209 | 210 | 26,000 |
| 2005/01/25 | 211 | 212 | 210 | 212 | 29,000 |
| 2005/01/24 | 210 | 210 | 207 | 209 | 30,000 |
| 2005/01/21 | 207 | 210 | 206 | 207 | 17,000 |
| 2005/01/20 | 209 | 209 | 206 | 206 | 46,000 |
| 2005/01/19 | 208 | 209 | 207 | 207 | 16,000 |
| 2005/01/18 | 211 | 212 | 208 | 208 | 51,000 |
| 2005/01/17 | 209 | 214 | 208 | 208 | 35,000 |
| 2005/01/14 | 206 | 208 | 206 | 207 | 42,000 |
| 2005/01/13 | 211 | 211 | 208 | 208 | 33,000 |
| 2005/01/12 | 210 | 210 | 209 | 210 | 21,000 |
| 2005/01/11 | 210 | 210 | 209 | 209 | 18,000 |
| 2005/01/07 | 211 | 214 | 209 | 209 | 20,000 |
| 2005/01/06 | 208 | 214 | 208 | 209 | 40,000 |
| 2005/01/05 | 214 | 214 | 210 | 210 | 33,000 |
| 2005/01/04 | 213 | 213 | 211 | 212 | 9,000 |