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 |
---|---|---|---|---|---|
2007/12/28 | 192 | 192 | 190 | 190 | 42,000 |
2007/12/27 | 193 | 194 | 191 | 194 | 84,000 |
2007/12/26 | 191 | 194 | 191 | 193 | 45,000 |
2007/12/25 | 197 | 197 | 190 | 191 | 164,000 |
2007/12/21 | 190 | 192 | 190 | 192 | 100,000 |
2007/12/20 | 192 | 193 | 190 | 192 | 92,000 |
2007/12/19 | 191 | 193 | 191 | 192 | 73,000 |
2007/12/18 | 192 | 193 | 189 | 190 | 237,000 |
2007/12/17 | 193 | 196 | 193 | 193 | 41,000 |
2007/12/14 | 194 | 196 | 193 | 194 | 169,000 |
2007/12/13 | 201 | 201 | 189 | 192 | 396,000 |
2007/12/12 | 203 | 203 | 199 | 201 | 132,000 |
2007/12/11 | 200 | 202 | 200 | 201 | 52,000 |
2007/12/10 | 199 | 201 | 199 | 201 | 60,000 |
2007/12/07 | 199 | 200 | 199 | 199 | 59,000 |
2007/12/06 | 199 | 200 | 198 | 198 | 68,000 |
2007/12/05 | 197 | 199 | 197 | 199 | 30,000 |
2007/12/04 | 200 | 200 | 197 | 197 | 68,000 |
2007/12/03 | 198 | 199 | 197 | 198 | 44,000 |
2007/11/30 | 194 | 199 | 194 | 198 | 105,000 |
2007/11/29 | 196 | 196 | 193 | 195 | 86,000 |
2007/11/28 | 196 | 196 | 192 | 193 | 66,000 |
2007/11/27 | 193 | 196 | 192 | 196 | 58,000 |
2007/11/26 | 193 | 195 | 192 | 195 | 59,000 |
2007/11/22 | 191 | 192 | 188 | 192 | 101,000 |
2007/11/21 | 192 | 193 | 190 | 191 | 43,000 |
2007/11/20 | 191 | 192 | 188 | 191 | 95,000 |
2007/11/19 | 191 | 193 | 190 | 191 | 55,000 |
2007/11/16 | 193 | 193 | 191 | 191 | 65,000 |
2007/11/15 | 191 | 194 | 191 | 193 | 90,000 |
2007/11/14 | 191 | 194 | 191 | 194 | 91,000 |
2007/11/13 | 192 | 192 | 189 | 189 | 65,000 |
2007/11/12 | 192 | 192 | 188 | 188 | 59,000 |
2007/11/09 | 193 | 194 | 192 | 193 | 70,000 |
2007/11/08 | 195 | 195 | 191 | 193 | 88,000 |
2007/11/07 | 198 | 198 | 197 | 197 | 26,000 |
2007/11/06 | 197 | 199 | 197 | 199 | 49,000 |
2007/11/05 | 199 | 201 | 197 | 197 | 40,000 |
2007/11/02 | 202 | 202 | 198 | 201 | 108,000 |
2007/11/01 | 201 | 202 | 201 | 202 | 55,000 |
2007/10/31 | 199 | 202 | 199 | 201 | 68,000 |
2007/10/30 | 204 | 204 | 198 | 203 | 150,000 |
2007/10/29 | 198 | 203 | 198 | 202 | 159,000 |
2007/10/26 | 193 | 196 | 193 | 195 | 41,000 |
2007/10/25 | 197 | 197 | 192 | 192 | 90,000 |
2007/10/24 | 200 | 200 | 195 | 196 | 69,000 |
2007/10/23 | 197 | 197 | 194 | 196 | 27,000 |
2007/10/22 | 195 | 197 | 191 | 193 | 114,000 |
2007/10/19 | 200 | 202 | 197 | 198 | 124,000 |
2007/10/18 | 199 | 202 | 198 | 202 | 91,000 |
2007/10/17 | 199 | 199 | 196 | 196 | 202,000 |
2007/10/16 | 200 | 201 | 198 | 200 | 97,000 |
2007/10/15 | 200 | 202 | 198 | 201 | 86,000 |
2007/10/12 | 205 | 208 | 203 | 203 | 169,000 |
2007/10/11 | 200 | 207 | 199 | 207 | 348,000 |
2007/10/10 | 199 | 200 | 198 | 198 | 90,000 |
2007/10/09 | 198 | 199 | 197 | 198 | 69,000 |
2007/10/05 | 199 | 199 | 198 | 198 | 88,000 |
2007/10/04 | 198 | 199 | 198 | 199 | 45,000 |
2007/10/03 | 199 | 199 | 197 | 198 | 62,000 |
2007/10/02 | 198 | 199 | 197 | 199 | 76,000 |
2007/10/01 | 196 | 197 | 195 | 195 | 53,000 |
2007/09/28 | 198 | 198 | 195 | 195 | 61,000 |
2007/09/27 | 194 | 198 | 194 | 198 | 162,000 |
2007/09/26 | 196 | 199 | 193 | 196 | 127,000 |
2007/09/25 | 200 | 200 | 197 | 199 | 78,000 |
2007/09/21 | 194 | 197 | 194 | 197 | 50,000 |
2007/09/20 | 199 | 199 | 195 | 198 | 110,000 |
2007/09/19 | 196 | 199 | 196 | 197 | 83,000 |
2007/09/18 | 193 | 194 | 192 | 192 | 64,000 |
2007/09/14 | 198 | 199 | 195 | 197 | 221,000 |
2007/09/13 | 196 | 197 | 194 | 195 | 46,000 |
2007/09/12 | 199 | 199 | 195 | 197 | 148,000 |
2007/09/11 | 192 | 194 | 191 | 194 | 78,000 |
2007/09/10 | 193 | 195 | 192 | 193 | 85,000 |
2007/09/07 | 193 | 198 | 193 | 195 | 95,000 |
2007/09/06 | 195 | 198 | 192 | 197 | 87,000 |
2007/09/05 | 201 | 201 | 198 | 200 | 91,000 |
2007/09/04 | 203 | 203 | 202 | 203 | 60,000 |
2007/09/03 | 203 | 205 | 200 | 204 | 77,000 |
2007/08/31 | 199 | 203 | 199 | 203 | 96,000 |
2007/08/30 | 199 | 199 | 196 | 199 | 70,000 |
2007/08/29 | 198 | 198 | 196 | 197 | 64,000 |
2007/08/28 | 197 | 201 | 197 | 201 | 79,000 |
2007/08/27 | 199 | 201 | 199 | 200 | 70,000 |
2007/08/24 | 193 | 195 | 193 | 194 | 43,000 |
2007/08/23 | 191 | 195 | 191 | 195 | 159,000 |
2007/08/22 | 193 | 193 | 190 | 191 | 158,000 |
2007/08/21 | 190 | 193 | 190 | 193 | 237,000 |
2007/08/20 | 198 | 198 | 186 | 188 | 276,000 |
2007/08/17 | 192 | 194 | 188 | 188 | 272,000 |
2007/08/16 | 199 | 199 | 188 | 194 | 395,000 |
2007/08/15 | 202 | 202 | 199 | 199 | 116,000 |
2007/08/14 | 203 | 203 | 200 | 200 | 198,000 |
2007/08/13 | 203 | 204 | 202 | 202 | 89,000 |
2007/08/10 | 205 | 206 | 202 | 202 | 101,000 |
2007/08/09 | 205 | 207 | 205 | 207 | 96,000 |
2007/08/08 | 206 | 207 | 204 | 207 | 140,000 |
2007/08/07 | 206 | 207 | 205 | 205 | 24,000 |
2007/08/06 | 204 | 207 | 204 | 207 | 364,000 |
2007/08/03 | 205 | 206 | 204 | 206 | 101,000 |
2007/08/02 | 208 | 208 | 204 | 206 | 107,000 |
2007/08/01 | 209 | 209 | 204 | 204 | 339,000 |
2007/07/31 | 213 | 213 | 207 | 209 | 127,000 |
2007/07/30 | 205 | 211 | 205 | 211 | 173,000 |
2007/07/27 | 210 | 210 | 206 | 208 | 190,000 |
2007/07/26 | 211 | 212 | 210 | 210 | 106,000 |
2007/07/25 | 212 | 212 | 211 | 211 | 76,000 |
2007/07/24 | 213 | 213 | 211 | 212 | 95,000 |
2007/07/23 | 213 | 213 | 210 | 210 | 134,000 |
2007/07/20 | 214 | 215 | 213 | 214 | 133,000 |
2007/07/19 | 212 | 215 | 212 | 214 | 60,000 |
2007/07/18 | 214 | 214 | 210 | 212 | 216,000 |
2007/07/17 | 216 | 216 | 214 | 214 | 139,000 |
2007/07/13 | 217 | 218 | 215 | 215 | 165,000 |
2007/07/12 | 216 | 217 | 216 | 217 | 80,000 |
2007/07/11 | 216 | 217 | 216 | 216 | 66,000 |
2007/07/10 | 217 | 218 | 216 | 216 | 79,000 |
2007/07/09 | 219 | 220 | 218 | 219 | 46,000 |
2007/07/06 | 219 | 219 | 217 | 219 | 83,000 |
2007/07/05 | 220 | 220 | 219 | 219 | 60,000 |
2007/07/04 | 219 | 219 | 218 | 218 | 19,000 |
2007/07/03 | 220 | 220 | 217 | 218 | 78,000 |
2007/07/02 | 218 | 220 | 217 | 219 | 104,000 |
2007/06/29 | 219 | 219 | 217 | 218 | 77,000 |
2007/06/28 | 216 | 220 | 215 | 220 | 192,000 |
2007/06/27 | 215 | 215 | 214 | 215 | 77,000 |
2007/06/26 | 216 | 216 | 214 | 215 | 245,000 |
2007/06/25 | 218 | 218 | 214 | 214 | 267,000 |
2007/06/22 | 219 | 219 | 217 | 217 | 56,000 |
2007/06/21 | 218 | 219 | 217 | 219 | 137,000 |
2007/06/20 | 218 | 220 | 218 | 220 | 103,000 |
2007/06/19 | 220 | 220 | 217 | 220 | 123,000 |
2007/06/18 | 220 | 221 | 219 | 220 | 112,000 |
2007/06/15 | 220 | 220 | 218 | 220 | 53,000 |
2007/06/14 | 219 | 219 | 218 | 219 | 35,000 |
2007/06/13 | 218 | 219 | 218 | 218 | 37,000 |
2007/06/12 | 222 | 222 | 218 | 219 | 96,000 |
2007/06/11 | 221 | 221 | 218 | 219 | 97,000 |
2007/06/08 | 220 | 220 | 217 | 219 | 196,000 |
2007/06/07 | 222 | 222 | 219 | 220 | 70,000 |
2007/06/06 | 219 | 221 | 219 | 220 | 25,000 |
2007/06/05 | 220 | 222 | 219 | 222 | 81,000 |
2007/06/04 | 222 | 222 | 219 | 219 | 89,000 |
2007/06/01 | 224 | 224 | 220 | 220 | 130,000 |
2007/05/31 | 222 | 224 | 222 | 224 | 124,000 |
2007/05/30 | 218 | 221 | 218 | 221 | 141,000 |
2007/05/29 | 216 | 219 | 216 | 219 | 97,000 |
2007/05/28 | 216 | 217 | 215 | 216 | 51,000 |
2007/05/25 | 216 | 217 | 215 | 217 | 101,000 |
2007/05/24 | 216 | 217 | 214 | 217 | 75,000 |
2007/05/23 | 215 | 217 | 214 | 216 | 202,000 |
2007/05/22 | 215 | 216 | 214 | 215 | 78,000 |
2007/05/21 | 214 | 215 | 214 | 215 | 33,000 |
2007/05/18 | 220 | 220 | 213 | 214 | 98,000 |
2007/05/17 | 218 | 218 | 216 | 217 | 50,000 |
2007/05/16 | 215 | 220 | 214 | 219 | 111,000 |
2007/05/15 | 224 | 224 | 205 | 217 | 199,000 |
2007/05/14 | 224 | 226 | 224 | 225 | 80,000 |
2007/05/11 | 222 | 224 | 222 | 224 | 53,000 |
2007/05/10 | 225 | 226 | 224 | 225 | 64,000 |
2007/05/09 | 223 | 227 | 223 | 226 | 88,000 |
2007/05/08 | 226 | 226 | 222 | 224 | 127,000 |
2007/05/07 | 226 | 226 | 225 | 226 | 72,000 |
2007/05/02 | 225 | 225 | 224 | 225 | 82,000 |
2007/05/01 | 223 | 225 | 223 | 225 | 98,000 |
2007/04/27 | 227 | 227 | 221 | 222 | 276,000 |
2007/04/26 | 224 | 227 | 224 | 226 | 449,000 |
2007/04/25 | 224 | 227 | 223 | 224 | 319,000 |
2007/04/24 | 224 | 227 | 222 | 227 | 294,000 |
2007/04/23 | 225 | 225 | 222 | 224 | 161,000 |
2007/04/20 | 224 | 225 | 223 | 225 | 159,000 |
2007/04/19 | 226 | 226 | 222 | 222 | 176,000 |
2007/04/18 | 222 | 226 | 221 | 225 | 386,000 |
2007/04/17 | 220 | 222 | 220 | 221 | 66,000 |
2007/04/16 | 222 | 222 | 221 | 222 | 96,000 |
2007/04/13 | 220 | 221 | 219 | 219 | 97,000 |
2007/04/12 | 220 | 221 | 220 | 221 | 90,000 |
2007/04/11 | 221 | 221 | 220 | 220 | 55,000 |
2007/04/10 | 221 | 222 | 220 | 220 | 91,000 |
2007/04/09 | 219 | 222 | 219 | 222 | 123,000 |
2007/04/06 | 220 | 220 | 219 | 220 | 33,000 |
2007/04/05 | 222 | 222 | 220 | 220 | 39,000 |
2007/04/04 | 220 | 223 | 220 | 223 | 162,000 |
2007/04/03 | 219 | 220 | 218 | 219 | 224,000 |
2007/04/02 | 220 | 221 | 215 | 215 | 190,000 |
2007/03/30 | 221 | 221 | 219 | 221 | 116,000 |
2007/03/29 | 220 | 220 | 218 | 219 | 81,000 |
2007/03/28 | 220 | 222 | 220 | 220 | 121,000 |
2007/03/27 | 225 | 225 | 220 | 220 | 116,000 |
2007/03/26 | 227 | 227 | 224 | 226 | 286,000 |
2007/03/23 | 228 | 228 | 225 | 226 | 180,000 |
2007/03/22 | 225 | 227 | 224 | 225 | 97,000 |
2007/03/20 | 222 | 223 | 221 | 222 | 230,000 |
2007/03/19 | 221 | 221 | 218 | 219 | 215,000 |
2007/03/16 | 222 | 223 | 220 | 220 | 200,000 |
2007/03/15 | 222 | 224 | 222 | 222 | 183,000 |
2007/03/14 | 223 | 223 | 219 | 220 | 388,000 |
2007/03/13 | 230 | 230 | 226 | 226 | 175,000 |
2007/03/12 | 227 | 230 | 227 | 230 | 418,000 |
2007/03/09 | 227 | 232 | 224 | 227 | 517,000 |
2007/03/08 | 224 | 227 | 219 | 227 | 219,000 |
2007/03/07 | 229 | 229 | 224 | 225 | 204,000 |
2007/03/06 | 218 | 226 | 217 | 225 | 407,000 |
2007/03/05 | 223 | 224 | 218 | 218 | 304,000 |
2007/03/02 | 228 | 229 | 224 | 224 | 533,000 |
2007/03/01 | 230 | 232 | 227 | 229 | 299,000 |
2007/02/28 | 226 | 230 | 218 | 230 | 1,371,000 |
2007/02/27 | 242 | 242 | 235 | 238 | 868,000 |
2007/02/26 | 240 | 242 | 231 | 234 | 2,012,000 |
2007/02/23 | 226 | 233 | 224 | 230 | 2,601,000 |
2007/02/22 | 225 | 227 | 222 | 223 | 1,080,000 |
2007/02/21 | 222 | 225 | 221 | 224 | 910,000 |
2007/02/20 | 222 | 222 | 220 | 221 | 96,000 |
2007/02/19 | 222 | 222 | 221 | 222 | 175,000 |
2007/02/16 | 222 | 222 | 219 | 221 | 202,000 |
2007/02/15 | 222 | 223 | 220 | 222 | 304,000 |
2007/02/14 | 222 | 223 | 221 | 221 | 279,000 |
2007/02/13 | 222 | 223 | 221 | 222 | 217,000 |
2007/02/09 | 218 | 223 | 218 | 222 | 253,000 |
2007/02/08 | 223 | 223 | 218 | 218 | 161,000 |
2007/02/07 | 221 | 222 | 220 | 221 | 162,000 |
2007/02/06 | 219 | 223 | 219 | 220 | 164,000 |
2007/02/05 | 222 | 222 | 218 | 218 | 82,000 |
2007/02/02 | 223 | 223 | 221 | 221 | 113,000 |
2007/02/01 | 221 | 223 | 220 | 223 | 107,000 |
2007/01/31 | 222 | 222 | 216 | 219 | 213,000 |
2007/01/30 | 221 | 223 | 219 | 221 | 241,000 |
2007/01/29 | 219 | 221 | 218 | 220 | 68,000 |
2007/01/26 | 217 | 219 | 217 | 219 | 104,000 |
2007/01/25 | 224 | 225 | 218 | 218 | 356,000 |
2007/01/24 | 225 | 226 | 222 | 223 | 417,000 |
2007/01/23 | 225 | 227 | 223 | 224 | 591,000 |
2007/01/22 | 220 | 226 | 219 | 226 | 654,000 |
2007/01/19 | 218 | 220 | 217 | 220 | 126,000 |
2007/01/18 | 216 | 218 | 215 | 218 | 236,000 |
2007/01/17 | 216 | 217 | 214 | 215 | 152,000 |
2007/01/16 | 216 | 217 | 215 | 216 | 136,000 |
2007/01/15 | 215 | 218 | 212 | 214 | 373,000 |
2007/01/12 | 209 | 213 | 208 | 213 | 112,000 |
2007/01/11 | 211 | 212 | 208 | 208 | 203,000 |
2007/01/10 | 214 | 215 | 210 | 210 | 218,000 |
2007/01/09 | 213 | 214 | 212 | 213 | 111,000 |
2007/01/05 | 213 | 213 | 210 | 210 | 151,000 |
2007/01/04 | 211 | 211 | 208 | 209 | 61,000 |