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 |
|---|---|---|---|---|---|
| 2008/12/30 | 153 | 164 | 153 | 163 | 30,000 |
| 2008/12/29 | 150 | 157 | 150 | 155 | 52,000 |
| 2008/12/26 | 149 | 150 | 149 | 150 | 19,000 |
| 2008/12/25 | 152 | 152 | 148 | 149 | 97,000 |
| 2008/12/24 | 148 | 148 | 146 | 147 | 31,000 |
| 2008/12/22 | 143 | 149 | 143 | 148 | 62,000 |
| 2008/12/19 | 146 | 149 | 144 | 144 | 59,000 |
| 2008/12/18 | 148 | 149 | 147 | 149 | 87,000 |
| 2008/12/17 | 147 | 148 | 145 | 148 | 48,000 |
| 2008/12/16 | 147 | 147 | 144 | 145 | 35,000 |
| 2008/12/15 | 146 | 149 | 144 | 148 | 130,000 |
| 2008/12/12 | 149 | 149 | 141 | 141 | 257,000 |
| 2008/12/11 | 146 | 146 | 144 | 146 | 70,000 |
| 2008/12/10 | 145 | 146 | 143 | 146 | 54,000 |
| 2008/12/09 | 146 | 147 | 144 | 147 | 56,000 |
| 2008/12/08 | 143 | 145 | 142 | 145 | 69,000 |
| 2008/12/05 | 141 | 143 | 140 | 140 | 76,000 |
| 2008/12/04 | 142 | 144 | 142 | 144 | 79,000 |
| 2008/12/03 | 140 | 142 | 140 | 142 | 92,000 |
| 2008/12/02 | 143 | 143 | 137 | 137 | 88,000 |
| 2008/12/01 | 146 | 146 | 141 | 143 | 61,000 |
| 2008/11/28 | 146 | 147 | 145 | 146 | 75,000 |
| 2008/11/27 | 143 | 147 | 143 | 146 | 58,000 |
| 2008/11/26 | 144 | 144 | 143 | 144 | 31,000 |
| 2008/11/25 | 147 | 147 | 140 | 144 | 116,000 |
| 2008/11/21 | 135 | 140 | 135 | 140 | 98,000 |
| 2008/11/20 | 141 | 141 | 137 | 138 | 81,000 |
| 2008/11/19 | 144 | 144 | 141 | 143 | 55,000 |
| 2008/11/18 | 145 | 145 | 143 | 143 | 67,000 |
| 2008/11/17 | 140 | 144 | 140 | 144 | 52,000 |
| 2008/11/14 | 148 | 149 | 145 | 145 | 48,000 |
| 2008/11/13 | 144 | 145 | 142 | 144 | 41,000 |
| 2008/11/12 | 145 | 148 | 145 | 146 | 38,000 |
| 2008/11/11 | 151 | 151 | 145 | 145 | 59,000 |
| 2008/11/10 | 146 | 150 | 146 | 150 | 86,000 |
| 2008/11/07 | 145 | 148 | 142 | 146 | 150,000 |
| 2008/11/06 | 151 | 154 | 150 | 152 | 98,000 |
| 2008/11/05 | 153 | 156 | 149 | 156 | 164,000 |
| 2008/11/04 | 146 | 149 | 145 | 148 | 65,000 |
| 2008/10/31 | 149 | 151 | 143 | 147 | 220,000 |
| 2008/10/30 | 136 | 144 | 136 | 144 | 178,000 |
| 2008/10/29 | 140 | 145 | 137 | 138 | 322,000 |
| 2008/10/28 | 119 | 140 | 117 | 140 | 190,000 |
| 2008/10/27 | 124 | 125 | 120 | 121 | 150,000 |
| 2008/10/24 | 132 | 133 | 125 | 126 | 105,000 |
| 2008/10/23 | 133 | 135 | 129 | 135 | 174,000 |
| 2008/10/22 | 141 | 143 | 135 | 135 | 159,000 |
| 2008/10/21 | 139 | 142 | 138 | 141 | 99,000 |
| 2008/10/20 | 135 | 140 | 133 | 139 | 106,000 |
| 2008/10/17 | 130 | 135 | 130 | 135 | 124,000 |
| 2008/10/16 | 130 | 130 | 123 | 123 | 166,000 |
| 2008/10/15 | 131 | 135 | 130 | 135 | 128,000 |
| 2008/10/14 | 135 | 135 | 128 | 133 | 143,000 |
| 2008/10/10 | 116 | 120 | 99 | 111 | 389,000 |
| 2008/10/09 | 120 | 125 | 115 | 121 | 157,000 |
| 2008/10/08 | 132 | 135 | 107 | 125 | 282,000 |
| 2008/10/07 | 142 | 142 | 127 | 139 | 236,000 |
| 2008/10/06 | 148 | 148 | 140 | 143 | 98,000 |
| 2008/10/03 | 150 | 150 | 149 | 150 | 46,000 |
| 2008/10/02 | 156 | 156 | 151 | 152 | 47,000 |
| 2008/10/01 | 152 | 155 | 150 | 155 | 71,000 |
| 2008/09/30 | 147 | 150 | 145 | 150 | 117,000 |
| 2008/09/29 | 155 | 159 | 154 | 155 | 62,000 |
| 2008/09/26 | 158 | 159 | 148 | 153 | 165,000 |
| 2008/09/25 | 161 | 162 | 158 | 160 | 134,000 |
| 2008/09/24 | 158 | 159 | 153 | 159 | 101,000 |
| 2008/09/22 | 162 | 162 | 157 | 158 | 116,000 |
| 2008/09/19 | 151 | 160 | 148 | 160 | 201,000 |
| 2008/09/18 | 147 | 154 | 145 | 148 | 217,000 |
| 2008/09/17 | 148 | 149 | 147 | 149 | 119,000 |
| 2008/09/16 | 146 | 146 | 143 | 145 | 203,000 |
| 2008/09/12 | 164 | 165 | 156 | 158 | 681,000 |
| 2008/09/11 | 167 | 168 | 167 | 167 | 74,000 |
| 2008/09/10 | 165 | 170 | 165 | 169 | 71,000 |
| 2008/09/09 | 170 | 170 | 167 | 167 | 75,000 |
| 2008/09/08 | 166 | 172 | 166 | 171 | 134,000 |
| 2008/09/05 | 165 | 166 | 165 | 165 | 89,000 |
| 2008/09/04 | 168 | 168 | 166 | 167 | 42,000 |
| 2008/09/03 | 167 | 168 | 166 | 168 | 50,000 |
| 2008/09/02 | 169 | 169 | 165 | 165 | 75,000 |
| 2008/09/01 | 168 | 169 | 166 | 166 | 83,000 |
| 2008/08/29 | 169 | 171 | 169 | 171 | 80,000 |
| 2008/08/28 | 166 | 169 | 166 | 169 | 50,000 |
| 2008/08/27 | 167 | 167 | 166 | 167 | 26,000 |
| 2008/08/26 | 167 | 167 | 166 | 167 | 14,000 |
| 2008/08/25 | 168 | 169 | 167 | 169 | 67,000 |
| 2008/08/22 | 166 | 166 | 164 | 166 | 55,000 |
| 2008/08/21 | 166 | 166 | 164 | 164 | 50,000 |
| 2008/08/20 | 167 | 167 | 165 | 166 | 51,000 |
| 2008/08/19 | 168 | 168 | 165 | 167 | 93,000 |
| 2008/08/18 | 165 | 168 | 165 | 167 | 101,000 |
| 2008/08/15 | 165 | 167 | 165 | 166 | 55,000 |
| 2008/08/14 | 167 | 168 | 165 | 165 | 61,000 |
| 2008/08/13 | 168 | 168 | 166 | 167 | 100,000 |
| 2008/08/12 | 169 | 170 | 168 | 168 | 45,000 |
| 2008/08/11 | 171 | 171 | 169 | 171 | 62,000 |
| 2008/08/08 | 169 | 171 | 169 | 170 | 45,000 |
| 2008/08/07 | 172 | 172 | 168 | 169 | 86,000 |
| 2008/08/06 | 172 | 172 | 170 | 172 | 63,000 |
| 2008/08/05 | 170 | 172 | 170 | 170 | 60,000 |
| 2008/08/04 | 171 | 173 | 169 | 169 | 116,000 |
| 2008/08/01 | 172 | 174 | 171 | 171 | 59,000 |
| 2008/07/31 | 172 | 174 | 171 | 174 | 84,000 |
| 2008/07/30 | 170 | 173 | 170 | 171 | 115,000 |
| 2008/07/29 | 170 | 170 | 169 | 169 | 45,000 |
| 2008/07/28 | 172 | 172 | 170 | 170 | 31,000 |
| 2008/07/25 | 175 | 175 | 171 | 171 | 72,000 |
| 2008/07/24 | 174 | 175 | 173 | 175 | 60,000 |
| 2008/07/23 | 173 | 174 | 171 | 171 | 79,000 |
| 2008/07/22 | 170 | 172 | 169 | 172 | 46,000 |
| 2008/07/18 | 173 | 173 | 168 | 168 | 71,000 |
| 2008/07/17 | 172 | 172 | 170 | 172 | 61,000 |
| 2008/07/16 | 168 | 171 | 168 | 171 | 32,000 |
| 2008/07/15 | 170 | 171 | 168 | 169 | 55,000 |
| 2008/07/14 | 170 | 172 | 170 | 170 | 84,000 |
| 2008/07/11 | 171 | 173 | 170 | 171 | 103,000 |
| 2008/07/10 | 171 | 173 | 171 | 171 | 53,000 |
| 2008/07/09 | 172 | 174 | 171 | 171 | 69,000 |
| 2008/07/08 | 174 | 174 | 172 | 172 | 83,000 |
| 2008/07/07 | 175 | 176 | 174 | 174 | 80,000 |
| 2008/07/04 | 173 | 173 | 172 | 173 | 36,000 |
| 2008/07/03 | 175 | 175 | 172 | 174 | 70,000 |
| 2008/07/02 | 175 | 176 | 174 | 176 | 84,000 |
| 2008/07/01 | 174 | 176 | 174 | 176 | 51,000 |
| 2008/06/30 | 173 | 176 | 173 | 176 | 60,000 |
| 2008/06/27 | 173 | 174 | 172 | 174 | 44,000 |
| 2008/06/26 | 175 | 176 | 174 | 175 | 40,000 |
| 2008/06/25 | 175 | 175 | 172 | 174 | 83,000 |
| 2008/06/24 | 175 | 175 | 174 | 175 | 25,000 |
| 2008/06/23 | 173 | 173 | 172 | 173 | 42,000 |
| 2008/06/20 | 173 | 174 | 173 | 173 | 53,000 |
| 2008/06/19 | 175 | 176 | 173 | 173 | 99,000 |
| 2008/06/18 | 177 | 178 | 175 | 178 | 86,000 |
| 2008/06/17 | 175 | 177 | 175 | 176 | 40,000 |
| 2008/06/16 | 177 | 177 | 173 | 176 | 83,000 |
| 2008/06/13 | 174 | 175 | 172 | 174 | 188,000 |
| 2008/06/12 | 174 | 178 | 173 | 178 | 268,000 |
| 2008/06/11 | 174 | 174 | 172 | 173 | 104,000 |
| 2008/06/10 | 175 | 175 | 172 | 172 | 56,000 |
| 2008/06/09 | 175 | 175 | 172 | 172 | 142,000 |
| 2008/06/06 | 178 | 180 | 176 | 176 | 126,000 |
| 2008/06/05 | 176 | 177 | 174 | 177 | 49,000 |
| 2008/06/04 | 174 | 176 | 174 | 175 | 67,000 |
| 2008/06/03 | 177 | 177 | 173 | 173 | 106,000 |
| 2008/06/02 | 175 | 178 | 175 | 178 | 54,000 |
| 2008/05/30 | 176 | 177 | 174 | 174 | 93,000 |
| 2008/05/29 | 174 | 178 | 173 | 177 | 48,000 |
| 2008/05/28 | 176 | 176 | 172 | 172 | 65,000 |
| 2008/05/27 | 172 | 175 | 172 | 175 | 37,000 |
| 2008/05/26 | 176 | 177 | 171 | 172 | 131,000 |
| 2008/05/23 | 178 | 179 | 176 | 176 | 59,000 |
| 2008/05/22 | 179 | 179 | 177 | 179 | 40,000 |
| 2008/05/21 | 182 | 183 | 178 | 178 | 78,000 |
| 2008/05/20 | 186 | 187 | 184 | 184 | 54,000 |
| 2008/05/19 | 182 | 186 | 182 | 186 | 60,000 |
| 2008/05/16 | 185 | 185 | 181 | 182 | 86,000 |
| 2008/05/15 | 179 | 185 | 179 | 183 | 103,000 |
| 2008/05/14 | 176 | 179 | 175 | 179 | 81,000 |
| 2008/05/13 | 177 | 177 | 174 | 176 | 53,000 |
| 2008/05/12 | 175 | 178 | 175 | 178 | 71,000 |
| 2008/05/09 | 179 | 179 | 177 | 177 | 26,000 |
| 2008/05/08 | 177 | 179 | 177 | 177 | 94,000 |
| 2008/05/07 | 179 | 180 | 176 | 176 | 60,000 |
| 2008/05/02 | 177 | 178 | 175 | 178 | 98,000 |
| 2008/05/01 | 175 | 175 | 174 | 175 | 22,000 |
| 2008/04/30 | 175 | 177 | 174 | 176 | 53,000 |
| 2008/04/28 | 175 | 176 | 174 | 176 | 54,000 |
| 2008/04/25 | 176 | 177 | 175 | 176 | 77,000 |
| 2008/04/24 | 175 | 175 | 172 | 172 | 40,000 |
| 2008/04/23 | 175 | 177 | 175 | 177 | 47,000 |
| 2008/04/22 | 177 | 177 | 175 | 176 | 62,000 |
| 2008/04/21 | 174 | 175 | 172 | 175 | 77,000 |
| 2008/04/18 | 174 | 174 | 171 | 173 | 71,000 |
| 2008/04/17 | 173 | 175 | 172 | 173 | 75,000 |
| 2008/04/16 | 169 | 170 | 168 | 170 | 113,000 |
| 2008/04/15 | 169 | 170 | 168 | 169 | 43,000 |
| 2008/04/14 | 168 | 169 | 167 | 168 | 77,000 |
| 2008/04/11 | 170 | 173 | 170 | 172 | 77,000 |
| 2008/04/10 | 172 | 173 | 171 | 171 | 72,000 |
| 2008/04/09 | 173 | 173 | 172 | 172 | 33,000 |
| 2008/04/08 | 176 | 176 | 173 | 173 | 44,000 |
| 2008/04/07 | 179 | 179 | 175 | 176 | 78,000 |
| 2008/04/04 | 176 | 179 | 176 | 179 | 43,000 |
| 2008/04/03 | 179 | 179 | 175 | 176 | 55,000 |
| 2008/04/02 | 178 | 180 | 176 | 180 | 103,000 |
| 2008/04/01 | 175 | 176 | 171 | 176 | 82,000 |
| 2008/03/31 | 175 | 175 | 170 | 174 | 82,000 |
| 2008/03/28 | 176 | 176 | 173 | 176 | 45,000 |
| 2008/03/27 | 171 | 175 | 171 | 175 | 49,000 |
| 2008/03/26 | 178 | 179 | 170 | 170 | 114,000 |
| 2008/03/25 | 179 | 180 | 176 | 180 | 77,000 |
| 2008/03/24 | 178 | 179 | 176 | 176 | 49,000 |
| 2008/03/21 | 177 | 178 | 177 | 178 | 95,000 |
| 2008/03/19 | 178 | 180 | 169 | 176 | 101,000 |
| 2008/03/18 | 170 | 173 | 170 | 172 | 81,000 |
| 2008/03/17 | 169 | 169 | 163 | 165 | 100,000 |
| 2008/03/14 | 173 | 173 | 169 | 169 | 223,000 |
| 2008/03/13 | 175 | 175 | 171 | 171 | 39,000 |
| 2008/03/12 | 177 | 179 | 175 | 175 | 50,000 |
| 2008/03/11 | 173 | 175 | 173 | 175 | 39,000 |
| 2008/03/10 | 176 | 176 | 171 | 172 | 68,000 |
| 2008/03/07 | 172 | 175 | 172 | 174 | 44,000 |
| 2008/03/06 | 173 | 176 | 172 | 176 | 64,000 |
| 2008/03/05 | 175 | 175 | 173 | 175 | 51,000 |
| 2008/03/04 | 178 | 178 | 175 | 177 | 55,000 |
| 2008/03/03 | 177 | 177 | 172 | 175 | 121,000 |
| 2008/02/29 | 177 | 178 | 176 | 177 | 51,000 |
| 2008/02/28 | 178 | 180 | 177 | 180 | 30,000 |
| 2008/02/27 | 179 | 182 | 179 | 179 | 40,000 |
| 2008/02/26 | 183 | 183 | 177 | 177 | 79,000 |
| 2008/02/25 | 178 | 185 | 178 | 184 | 124,000 |
| 2008/02/22 | 181 | 181 | 179 | 181 | 47,000 |
| 2008/02/21 | 182 | 182 | 179 | 182 | 64,000 |
| 2008/02/20 | 181 | 181 | 174 | 174 | 54,000 |
| 2008/02/19 | 183 | 183 | 178 | 183 | 55,000 |
| 2008/02/18 | 182 | 182 | 178 | 181 | 44,000 |
| 2008/02/15 | 177 | 179 | 175 | 178 | 59,000 |
| 2008/02/14 | 175 | 179 | 175 | 179 | 59,000 |
| 2008/02/13 | 174 | 175 | 173 | 173 | 42,000 |
| 2008/02/12 | 172 | 173 | 170 | 170 | 61,000 |
| 2008/02/08 | 178 | 181 | 176 | 176 | 33,000 |
| 2008/02/07 | 178 | 179 | 175 | 179 | 54,000 |
| 2008/02/06 | 183 | 183 | 180 | 180 | 57,000 |
| 2008/02/05 | 188 | 189 | 183 | 186 | 48,000 |
| 2008/02/04 | 189 | 189 | 187 | 189 | 64,000 |
| 2008/02/01 | 185 | 185 | 182 | 185 | 44,000 |
| 2008/01/31 | 179 | 185 | 170 | 185 | 122,000 |
| 2008/01/30 | 184 | 184 | 180 | 181 | 46,000 |
| 2008/01/29 | 177 | 181 | 176 | 181 | 44,000 |
| 2008/01/28 | 177 | 178 | 176 | 176 | 40,000 |
| 2008/01/25 | 175 | 180 | 173 | 180 | 92,000 |
| 2008/01/24 | 170 | 172 | 168 | 170 | 71,000 |
| 2008/01/23 | 168 | 170 | 167 | 169 | 71,000 |
| 2008/01/22 | 172 | 172 | 166 | 166 | 99,000 |
| 2008/01/21 | 175 | 175 | 173 | 173 | 48,000 |
| 2008/01/18 | 175 | 177 | 175 | 175 | 112,000 |
| 2008/01/17 | 170 | 176 | 170 | 176 | 150,000 |
| 2008/01/16 | 179 | 179 | 175 | 175 | 92,000 |
| 2008/01/15 | 184 | 186 | 180 | 180 | 91,000 |
| 2008/01/11 | 184 | 186 | 184 | 186 | 125,000 |
| 2008/01/10 | 187 | 188 | 186 | 186 | 87,000 |
| 2008/01/09 | 186 | 192 | 185 | 190 | 265,000 |
| 2008/01/08 | 185 | 186 | 185 | 185 | 134,000 |
| 2008/01/07 | 186 | 187 | 185 | 185 | 101,000 |
| 2008/01/04 | 190 | 190 | 184 | 185 | 107,000 |