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 |
---|---|---|---|---|---|
2011/12/30 | 122 | 122 | 121 | 121 | 16,000 |
2011/12/29 | 119 | 120 | 119 | 120 | 17,000 |
2011/12/28 | 120 | 120 | 120 | 120 | 11,000 |
2011/12/27 | 120 | 121 | 120 | 121 | 11,000 |
2011/12/26 | 124 | 124 | 121 | 121 | 81,000 |
2011/12/22 | 119 | 122 | 119 | 120 | 74,000 |
2011/12/21 | 118 | 119 | 118 | 119 | 25,000 |
2011/12/20 | 118 | 118 | 117 | 117 | 70,000 |
2011/12/19 | 117 | 119 | 117 | 118 | 34,000 |
2011/12/16 | 118 | 119 | 117 | 117 | 38,000 |
2011/12/15 | 118 | 119 | 117 | 117 | 38,000 |
2011/12/14 | 123 | 123 | 119 | 119 | 50,000 |
2011/12/13 | 121 | 122 | 120 | 122 | 77,000 |
2011/12/12 | 119 | 121 | 118 | 120 | 58,000 |
2011/12/09 | 116 | 118 | 116 | 117 | 161,000 |
2011/12/08 | 118 | 119 | 118 | 119 | 11,000 |
2011/12/07 | 116 | 118 | 116 | 118 | 36,000 |
2011/12/06 | 119 | 120 | 115 | 115 | 55,000 |
2011/12/05 | 118 | 119 | 118 | 118 | 15,000 |
2011/12/02 | 117 | 118 | 117 | 117 | 96,000 |
2011/12/01 | 119 | 119 | 117 | 118 | 101,000 |
2011/11/30 | 119 | 119 | 117 | 117 | 34,000 |
2011/11/29 | 117 | 119 | 117 | 119 | 51,000 |
2011/11/28 | 118 | 118 | 116 | 116 | 59,000 |
2011/11/25 | 118 | 119 | 117 | 118 | 61,000 |
2011/11/24 | 118 | 119 | 118 | 119 | 58,000 |
2011/11/22 | 120 | 121 | 119 | 121 | 88,000 |
2011/11/21 | 121 | 122 | 120 | 122 | 35,000 |
2011/11/18 | 122 | 122 | 121 | 121 | 48,000 |
2011/11/17 | 121 | 123 | 120 | 123 | 38,000 |
2011/11/16 | 120 | 120 | 119 | 119 | 26,000 |
2011/11/15 | 121 | 121 | 121 | 121 | 12,000 |
2011/11/14 | 122 | 122 | 120 | 120 | 29,000 |
2011/11/11 | 121 | 121 | 119 | 121 | 45,000 |
2011/11/10 | 121 | 122 | 120 | 122 | 64,000 |
2011/11/09 | 123 | 124 | 123 | 124 | 44,000 |
2011/11/08 | 124 | 126 | 122 | 122 | 47,000 |
2011/11/07 | 126 | 127 | 124 | 125 | 33,000 |
2011/11/04 | 124 | 127 | 123 | 127 | 29,000 |
2011/11/02 | 125 | 125 | 124 | 125 | 52,000 |
2011/11/01 | 123 | 126 | 123 | 126 | 32,000 |
2011/10/31 | 124 | 127 | 124 | 125 | 46,000 |
2011/10/28 | 125 | 127 | 124 | 124 | 113,000 |
2011/10/27 | 124 | 127 | 123 | 127 | 58,000 |
2011/10/26 | 123 | 124 | 122 | 124 | 32,000 |
2011/10/25 | 129 | 129 | 124 | 124 | 77,000 |
2011/10/24 | 127 | 128 | 126 | 128 | 34,000 |
2011/10/21 | 124 | 125 | 123 | 124 | 23,000 |
2011/10/20 | 127 | 127 | 123 | 124 | 52,000 |
2011/10/19 | 129 | 130 | 126 | 126 | 37,000 |
2011/10/18 | 128 | 128 | 126 | 126 | 31,000 |
2011/10/17 | 128 | 129 | 127 | 129 | 26,000 |
2011/10/14 | 127 | 127 | 125 | 126 | 60,000 |
2011/10/13 | 132 | 132 | 129 | 129 | 170,000 |
2011/10/12 | 133 | 134 | 131 | 134 | 66,000 |
2011/10/11 | 133 | 133 | 130 | 133 | 38,000 |
2011/10/07 | 130 | 132 | 130 | 130 | 28,000 |
2011/10/06 | 130 | 133 | 129 | 130 | 42,000 |
2011/10/05 | 132 | 133 | 130 | 131 | 58,000 |
2011/10/04 | 131 | 134 | 131 | 132 | 52,000 |
2011/10/03 | 134 | 134 | 131 | 131 | 57,000 |
2011/09/30 | 136 | 136 | 128 | 133 | 99,000 |
2011/09/29 | 137 | 137 | 135 | 136 | 100,000 |
2011/09/28 | 133 | 138 | 133 | 138 | 98,000 |
2011/09/27 | 130 | 134 | 130 | 134 | 154,000 |
2011/09/26 | 134 | 134 | 130 | 131 | 72,000 |
2011/09/22 | 131 | 131 | 128 | 130 | 58,000 |
2011/09/21 | 134 | 135 | 130 | 130 | 144,000 |
2011/09/20 | 132 | 133 | 132 | 133 | 107,000 |
2011/09/16 | 131 | 135 | 131 | 134 | 85,000 |
2011/09/15 | 130 | 132 | 130 | 131 | 26,000 |
2011/09/14 | 129 | 131 | 129 | 129 | 46,000 |
2011/09/13 | 124 | 129 | 124 | 127 | 75,000 |
2011/09/12 | 132 | 132 | 123 | 123 | 94,000 |
2011/09/09 | 135 | 136 | 134 | 134 | 173,000 |
2011/09/08 | 134 | 135 | 133 | 135 | 38,000 |
2011/09/07 | 131 | 134 | 130 | 134 | 56,000 |
2011/09/06 | 129 | 130 | 129 | 130 | 43,000 |
2011/09/05 | 131 | 131 | 129 | 130 | 21,000 |
2011/09/02 | 132 | 132 | 130 | 132 | 65,000 |
2011/09/01 | 132 | 132 | 131 | 132 | 67,000 |
2011/08/31 | 130 | 131 | 129 | 131 | 94,000 |
2011/08/30 | 129 | 130 | 128 | 130 | 35,000 |
2011/08/29 | 126 | 128 | 124 | 128 | 69,000 |
2011/08/26 | 125 | 128 | 124 | 126 | 98,000 |
2011/08/25 | 122 | 125 | 122 | 124 | 189,000 |
2011/08/24 | 122 | 122 | 120 | 121 | 42,000 |
2011/08/23 | 120 | 122 | 120 | 122 | 91,000 |
2011/08/22 | 118 | 119 | 118 | 118 | 62,000 |
2011/08/19 | 115 | 118 | 115 | 118 | 56,000 |
2011/08/18 | 119 | 119 | 117 | 117 | 46,000 |
2011/08/17 | 118 | 118 | 117 | 118 | 34,000 |
2011/08/16 | 116 | 118 | 116 | 118 | 41,000 |
2011/08/15 | 117 | 117 | 115 | 116 | 30,000 |
2011/08/12 | 116 | 116 | 114 | 115 | 37,000 |
2011/08/11 | 116 | 116 | 115 | 115 | 35,000 |
2011/08/10 | 116 | 117 | 116 | 117 | 30,000 |
2011/08/09 | 112 | 115 | 111 | 115 | 175,000 |
2011/08/08 | 113 | 116 | 113 | 114 | 70,000 |
2011/08/05 | 112 | 117 | 112 | 114 | 147,000 |
2011/08/04 | 117 | 117 | 116 | 116 | 65,000 |
2011/08/03 | 116 | 118 | 116 | 117 | 64,000 |
2011/08/02 | 119 | 120 | 118 | 118 | 58,000 |
2011/08/01 | 119 | 120 | 119 | 120 | 44,000 |
2011/07/29 | 118 | 120 | 118 | 118 | 59,000 |
2011/07/28 | 119 | 120 | 118 | 119 | 94,000 |
2011/07/27 | 120 | 121 | 119 | 119 | 43,000 |
2011/07/26 | 121 | 121 | 119 | 119 | 96,000 |
2011/07/25 | 121 | 121 | 120 | 120 | 41,000 |
2011/07/22 | 122 | 122 | 119 | 120 | 166,000 |
2011/07/21 | 120 | 122 | 120 | 122 | 29,000 |
2011/07/20 | 122 | 122 | 120 | 120 | 45,000 |
2011/07/19 | 120 | 121 | 120 | 121 | 22,000 |
2011/07/15 | 119 | 120 | 119 | 120 | 31,000 |
2011/07/14 | 119 | 121 | 119 | 119 | 51,000 |
2011/07/13 | 119 | 121 | 119 | 121 | 89,000 |
2011/07/12 | 119 | 121 | 119 | 120 | 69,000 |
2011/07/11 | 119 | 120 | 119 | 120 | 30,000 |
2011/07/08 | 120 | 121 | 119 | 119 | 86,000 |
2011/07/07 | 120 | 120 | 119 | 120 | 21,000 |
2011/07/06 | 120 | 120 | 119 | 120 | 25,000 |
2011/07/05 | 121 | 121 | 119 | 120 | 135,000 |
2011/07/04 | 120 | 120 | 118 | 118 | 152,000 |
2011/07/01 | 119 | 120 | 118 | 119 | 81,000 |
2011/06/30 | 119 | 120 | 118 | 119 | 55,000 |
2011/06/29 | 120 | 120 | 119 | 120 | 75,000 |
2011/06/28 | 120 | 120 | 119 | 119 | 91,000 |
2011/06/27 | 121 | 121 | 119 | 121 | 60,000 |
2011/06/24 | 119 | 121 | 119 | 121 | 69,000 |
2011/06/23 | 120 | 121 | 119 | 119 | 90,000 |
2011/06/22 | 121 | 121 | 120 | 120 | 104,000 |
2011/06/21 | 119 | 121 | 119 | 121 | 35,000 |
2011/06/20 | 121 | 121 | 119 | 120 | 76,000 |
2011/06/17 | 121 | 121 | 119 | 120 | 144,000 |
2011/06/16 | 119 | 122 | 119 | 120 | 107,000 |
2011/06/15 | 121 | 122 | 120 | 121 | 67,000 |
2011/06/14 | 124 | 124 | 121 | 121 | 199,000 |
2011/06/13 | 120 | 122 | 120 | 121 | 44,000 |
2011/06/10 | 122 | 123 | 121 | 121 | 152,000 |
2011/06/09 | 120 | 122 | 120 | 122 | 29,000 |
2011/06/08 | 120 | 120 | 119 | 120 | 43,000 |
2011/06/07 | 119 | 121 | 119 | 120 | 38,000 |
2011/06/06 | 121 | 121 | 118 | 119 | 72,000 |
2011/06/03 | 121 | 121 | 120 | 120 | 63,000 |
2011/06/02 | 121 | 122 | 121 | 121 | 52,000 |
2011/06/01 | 121 | 122 | 121 | 122 | 52,000 |
2011/05/31 | 120 | 122 | 120 | 122 | 40,000 |
2011/05/30 | 120 | 121 | 120 | 120 | 19,000 |
2011/05/27 | 122 | 122 | 120 | 120 | 39,000 |
2011/05/26 | 122 | 122 | 121 | 122 | 45,000 |
2011/05/25 | 122 | 122 | 120 | 120 | 61,000 |
2011/05/24 | 120 | 120 | 118 | 120 | 59,000 |
2011/05/23 | 120 | 120 | 119 | 120 | 41,000 |
2011/05/20 | 119 | 121 | 119 | 120 | 55,000 |
2011/05/19 | 121 | 122 | 119 | 119 | 108,000 |
2011/05/18 | 120 | 122 | 120 | 121 | 93,000 |
2011/05/17 | 118 | 120 | 118 | 119 | 44,000 |
2011/05/16 | 120 | 120 | 118 | 118 | 74,000 |
2011/05/13 | 121 | 122 | 119 | 120 | 129,000 |
2011/05/12 | 123 | 123 | 121 | 121 | 144,000 |
2011/05/11 | 122 | 122 | 120 | 121 | 65,000 |
2011/05/10 | 122 | 122 | 120 | 121 | 51,000 |
2011/05/09 | 121 | 123 | 121 | 122 | 66,000 |
2011/05/06 | 120 | 122 | 119 | 121 | 120,000 |
2011/05/02 | 118 | 120 | 118 | 120 | 65,000 |
2011/04/28 | 116 | 118 | 115 | 118 | 132,000 |
2011/04/27 | 115 | 117 | 115 | 116 | 90,000 |
2011/04/26 | 117 | 117 | 115 | 115 | 66,000 |
2011/04/25 | 117 | 118 | 115 | 117 | 114,000 |
2011/04/22 | 112 | 114 | 112 | 114 | 110,000 |
2011/04/21 | 113 | 113 | 112 | 112 | 48,000 |
2011/04/20 | 113 | 113 | 111 | 113 | 165,000 |
2011/04/19 | 110 | 113 | 110 | 111 | 300,000 |
2011/04/18 | 115 | 116 | 114 | 114 | 77,000 |
2011/04/15 | 115 | 117 | 115 | 115 | 74,000 |
2011/04/14 | 113 | 116 | 113 | 115 | 63,000 |
2011/04/13 | 113 | 115 | 113 | 113 | 92,000 |
2011/04/12 | 115 | 118 | 114 | 114 | 131,000 |
2011/04/11 | 114 | 117 | 114 | 116 | 65,000 |
2011/04/08 | 111 | 116 | 111 | 116 | 299,000 |
2011/04/07 | 111 | 114 | 111 | 111 | 472,000 |
2011/04/06 | 121 | 121 | 119 | 119 | 118,000 |
2011/04/05 | 125 | 125 | 121 | 122 | 94,000 |
2011/04/04 | 129 | 129 | 126 | 126 | 61,000 |
2011/04/01 | 130 | 130 | 128 | 128 | 66,000 |
2011/03/31 | 127 | 132 | 127 | 132 | 211,000 |
2011/03/30 | 124 | 127 | 119 | 127 | 173,000 |
2011/03/29 | 120 | 123 | 119 | 123 | 131,000 |
2011/03/28 | 125 | 125 | 121 | 124 | 124,000 |
2011/03/25 | 126 | 128 | 122 | 125 | 181,000 |
2011/03/24 | 125 | 128 | 125 | 126 | 119,000 |
2011/03/23 | 123 | 128 | 123 | 124 | 191,000 |
2011/03/22 | 121 | 124 | 118 | 121 | 190,000 |
2011/03/18 | 115 | 115 | 109 | 115 | 137,000 |
2011/03/17 | 105 | 118 | 103 | 112 | 207,000 |
2011/03/16 | 95 | 119 | 93 | 110 | 398,000 |
2011/03/15 | 100 | 100 | 91 | 96 | 417,000 |
2011/03/14 | 94 | 118 | 84 | 102 | 484,000 |
2011/03/11 | 134 | 135 | 134 | 134 | 277,000 |
2011/03/10 | 137 | 137 | 134 | 134 | 127,000 |
2011/03/09 | 138 | 139 | 138 | 138 | 48,000 |
2011/03/08 | 137 | 138 | 137 | 137 | 45,000 |
2011/03/07 | 139 | 139 | 137 | 137 | 43,000 |
2011/03/04 | 140 | 140 | 139 | 140 | 64,000 |
2011/03/03 | 138 | 139 | 137 | 139 | 82,000 |
2011/03/02 | 141 | 141 | 137 | 137 | 162,000 |
2011/03/01 | 141 | 143 | 140 | 141 | 227,000 |
2011/02/28 | 140 | 141 | 139 | 141 | 67,000 |
2011/02/25 | 138 | 141 | 138 | 141 | 134,000 |
2011/02/24 | 138 | 138 | 136 | 136 | 92,000 |
2011/02/23 | 138 | 139 | 137 | 137 | 73,000 |
2011/02/22 | 141 | 141 | 138 | 138 | 93,000 |
2011/02/21 | 141 | 141 | 140 | 141 | 109,000 |
2011/02/18 | 140 | 141 | 139 | 141 | 119,000 |
2011/02/17 | 138 | 139 | 137 | 139 | 113,000 |
2011/02/16 | 137 | 138 | 136 | 137 | 73,000 |
2011/02/15 | 137 | 137 | 136 | 136 | 101,000 |
2011/02/14 | 137 | 137 | 136 | 137 | 30,000 |
2011/02/10 | 136 | 137 | 136 | 136 | 37,000 |
2011/02/09 | 138 | 138 | 136 | 136 | 44,000 |
2011/02/08 | 138 | 138 | 136 | 136 | 73,000 |
2011/02/07 | 138 | 139 | 137 | 137 | 160,000 |
2011/02/04 | 135 | 137 | 135 | 136 | 97,000 |
2011/02/03 | 135 | 135 | 134 | 135 | 57,000 |
2011/02/02 | 136 | 137 | 135 | 135 | 77,000 |
2011/02/01 | 135 | 135 | 134 | 135 | 65,000 |
2011/01/31 | 134 | 135 | 134 | 134 | 73,000 |
2011/01/28 | 138 | 138 | 134 | 134 | 152,000 |
2011/01/27 | 137 | 138 | 137 | 138 | 42,000 |
2011/01/26 | 138 | 139 | 137 | 137 | 55,000 |
2011/01/25 | 138 | 140 | 137 | 139 | 85,000 |
2011/01/24 | 138 | 138 | 136 | 137 | 46,000 |
2011/01/21 | 139 | 139 | 137 | 137 | 108,000 |
2011/01/20 | 140 | 140 | 138 | 138 | 66,000 |
2011/01/19 | 139 | 140 | 138 | 140 | 91,000 |
2011/01/18 | 138 | 140 | 137 | 139 | 150,000 |
2011/01/17 | 140 | 140 | 137 | 138 | 80,000 |
2011/01/14 | 136 | 139 | 136 | 138 | 209,000 |
2011/01/13 | 137 | 137 | 136 | 137 | 48,000 |
2011/01/12 | 137 | 137 | 135 | 135 | 52,000 |
2011/01/11 | 137 | 137 | 135 | 136 | 85,000 |
2011/01/07 | 136 | 137 | 135 | 137 | 93,000 |
2011/01/06 | 134 | 136 | 134 | 136 | 66,000 |
2011/01/05 | 135 | 136 | 134 | 135 | 68,000 |
2011/01/04 | 135 | 136 | 134 | 136 | 145,000 |