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 |
---|---|---|---|---|---|
2012/12/28 | 139 | 139 | 136 | 137 | 117,000 |
2012/12/27 | 137 | 139 | 136 | 137 | 141,000 |
2012/12/26 | 137 | 138 | 136 | 136 | 84,000 |
2012/12/25 | 138 | 138 | 134 | 136 | 149,000 |
2012/12/21 | 135 | 136 | 131 | 133 | 145,000 |
2012/12/20 | 133 | 135 | 132 | 134 | 143,000 |
2012/12/19 | 133 | 136 | 132 | 134 | 189,000 |
2012/12/18 | 130 | 134 | 130 | 133 | 130,000 |
2012/12/17 | 129 | 130 | 128 | 128 | 73,000 |
2012/12/14 | 128 | 131 | 128 | 128 | 208,000 |
2012/12/13 | 131 | 132 | 130 | 131 | 61,000 |
2012/12/12 | 134 | 134 | 131 | 131 | 119,000 |
2012/12/11 | 131 | 131 | 130 | 131 | 42,000 |
2012/12/10 | 130 | 136 | 130 | 131 | 255,000 |
2012/12/07 | 124 | 128 | 124 | 127 | 91,000 |
2012/12/06 | 123 | 126 | 123 | 126 | 68,000 |
2012/12/05 | 127 | 127 | 122 | 122 | 120,000 |
2012/12/04 | 126 | 127 | 125 | 127 | 86,000 |
2012/12/03 | 125 | 125 | 124 | 125 | 43,000 |
2012/11/30 | 125 | 125 | 123 | 123 | 55,000 |
2012/11/29 | 123 | 126 | 123 | 125 | 88,000 |
2012/11/28 | 124 | 124 | 122 | 123 | 83,000 |
2012/11/27 | 123 | 125 | 121 | 124 | 104,000 |
2012/11/26 | 120 | 123 | 120 | 123 | 97,000 |
2012/11/22 | 119 | 120 | 118 | 120 | 90,000 |
2012/11/21 | 120 | 120 | 118 | 119 | 45,000 |
2012/11/20 | 120 | 120 | 118 | 119 | 105,000 |
2012/11/19 | 118 | 120 | 118 | 120 | 70,000 |
2012/11/16 | 116 | 119 | 116 | 119 | 65,000 |
2012/11/15 | 114 | 117 | 114 | 117 | 49,000 |
2012/11/14 | 115 | 115 | 114 | 114 | 26,000 |
2012/11/13 | 115 | 115 | 114 | 115 | 42,000 |
2012/11/12 | 115 | 116 | 114 | 114 | 29,000 |
2012/11/09 | 115 | 115 | 114 | 115 | 33,000 |
2012/11/08 | 117 | 117 | 113 | 116 | 71,000 |
2012/11/07 | 119 | 119 | 117 | 117 | 42,000 |
2012/11/06 | 117 | 119 | 117 | 119 | 32,000 |
2012/11/05 | 116 | 119 | 116 | 119 | 16,000 |
2012/11/02 | 119 | 119 | 117 | 119 | 115,000 |
2012/11/01 | 115 | 118 | 115 | 118 | 70,000 |
2012/10/31 | 112 | 115 | 112 | 115 | 71,000 |
2012/10/30 | 114 | 115 | 112 | 112 | 254,000 |
2012/10/29 | 115 | 115 | 113 | 113 | 113,000 |
2012/10/26 | 115 | 115 | 113 | 114 | 40,000 |
2012/10/25 | 114 | 114 | 113 | 114 | 37,000 |
2012/10/24 | 112 | 113 | 112 | 113 | 55,000 |
2012/10/23 | 116 | 116 | 114 | 115 | 70,000 |
2012/10/22 | 114 | 115 | 114 | 115 | 57,000 |
2012/10/19 | 115 | 116 | 114 | 115 | 79,000 |
2012/10/18 | 115 | 116 | 115 | 116 | 80,000 |
2012/10/17 | 113 | 114 | 112 | 114 | 105,000 |
2012/10/16 | 111 | 113 | 111 | 112 | 42,000 |
2012/10/15 | 112 | 112 | 110 | 111 | 55,000 |
2012/10/12 | 111 | 112 | 110 | 112 | 44,000 |
2012/10/11 | 110 | 112 | 110 | 110 | 61,000 |
2012/10/10 | 111 | 112 | 110 | 112 | 53,000 |
2012/10/09 | 114 | 115 | 111 | 111 | 119,000 |
2012/10/05 | 114 | 116 | 114 | 114 | 31,000 |
2012/10/04 | 114 | 116 | 113 | 113 | 20,000 |
2012/10/03 | 114 | 115 | 113 | 113 | 56,000 |
2012/10/02 | 116 | 117 | 115 | 115 | 47,000 |
2012/10/01 | 115 | 115 | 113 | 115 | 31,000 |
2012/09/28 | 118 | 118 | 114 | 114 | 69,000 |
2012/09/27 | 118 | 118 | 115 | 117 | 70,000 |
2012/09/26 | 119 | 120 | 118 | 120 | 78,000 |
2012/09/25 | 120 | 122 | 119 | 122 | 122,000 |
2012/09/24 | 121 | 121 | 118 | 121 | 87,000 |
2012/09/21 | 116 | 120 | 116 | 120 | 51,000 |
2012/09/20 | 117 | 119 | 116 | 116 | 76,000 |
2012/09/19 | 120 | 120 | 119 | 120 | 75,000 |
2012/09/18 | 119 | 120 | 119 | 120 | 40,000 |
2012/09/14 | 117 | 119 | 117 | 119 | 159,000 |
2012/09/13 | 117 | 117 | 115 | 117 | 98,000 |
2012/09/12 | 116 | 117 | 114 | 117 | 72,000 |
2012/09/11 | 114 | 116 | 112 | 115 | 188,000 |
2012/09/10 | 113 | 115 | 113 | 115 | 60,000 |
2012/09/07 | 113 | 113 | 112 | 113 | 64,000 |
2012/09/06 | 112 | 113 | 111 | 113 | 56,000 |
2012/09/05 | 111 | 112 | 111 | 112 | 72,000 |
2012/09/04 | 112 | 112 | 110 | 110 | 163,000 |
2012/09/03 | 114 | 115 | 113 | 113 | 59,000 |
2012/08/31 | 114 | 115 | 114 | 115 | 17,000 |
2012/08/30 | 114 | 115 | 113 | 115 | 51,000 |
2012/08/29 | 115 | 115 | 114 | 115 | 39,000 |
2012/08/28 | 117 | 117 | 115 | 115 | 75,000 |
2012/08/27 | 118 | 118 | 116 | 116 | 60,000 |
2012/08/24 | 116 | 118 | 115 | 117 | 62,000 |
2012/08/23 | 115 | 117 | 115 | 117 | 149,000 |
2012/08/22 | 117 | 120 | 117 | 119 | 153,000 |
2012/08/21 | 122 | 123 | 119 | 122 | 60,000 |
2012/08/20 | 123 | 124 | 122 | 122 | 63,000 |
2012/08/17 | 119 | 121 | 119 | 121 | 110,000 |
2012/08/16 | 118 | 119 | 117 | 119 | 55,000 |
2012/08/15 | 116 | 117 | 115 | 117 | 43,000 |
2012/08/14 | 113 | 117 | 113 | 117 | 238,000 |
2012/08/13 | 114 | 114 | 111 | 111 | 158,000 |
2012/08/10 | 114 | 116 | 114 | 116 | 29,000 |
2012/08/09 | 114 | 115 | 113 | 115 | 62,000 |
2012/08/08 | 112 | 115 | 112 | 113 | 185,000 |
2012/08/07 | 112 | 114 | 112 | 113 | 34,000 |
2012/08/06 | 113 | 114 | 112 | 113 | 53,000 |
2012/08/03 | 112 | 113 | 111 | 112 | 48,000 |
2012/08/02 | 115 | 116 | 112 | 112 | 77,000 |
2012/08/01 | 114 | 114 | 113 | 113 | 24,000 |
2012/07/31 | 114 | 116 | 113 | 114 | 48,000 |
2012/07/30 | 115 | 116 | 114 | 116 | 52,000 |
2012/07/27 | 115 | 116 | 114 | 114 | 23,000 |
2012/07/26 | 112 | 115 | 111 | 115 | 55,000 |
2012/07/25 | 113 | 113 | 111 | 111 | 80,000 |
2012/07/24 | 112 | 112 | 110 | 112 | 71,000 |
2012/07/23 | 111 | 112 | 110 | 110 | 95,000 |
2012/07/20 | 118 | 118 | 110 | 113 | 137,000 |
2012/07/19 | 118 | 119 | 117 | 118 | 51,000 |
2012/07/18 | 122 | 122 | 117 | 117 | 80,000 |
2012/07/17 | 123 | 123 | 120 | 120 | 52,000 |
2012/07/13 | 120 | 122 | 120 | 122 | 63,000 |
2012/07/12 | 120 | 121 | 117 | 119 | 81,000 |
2012/07/11 | 121 | 122 | 119 | 120 | 85,000 |
2012/07/10 | 125 | 126 | 121 | 121 | 82,000 |
2012/07/09 | 124 | 125 | 122 | 123 | 38,000 |
2012/07/06 | 127 | 128 | 124 | 124 | 104,000 |
2012/07/05 | 127 | 129 | 125 | 125 | 199,000 |
2012/07/04 | 130 | 131 | 123 | 124 | 181,000 |
2012/07/03 | 129 | 130 | 128 | 130 | 108,000 |
2012/07/02 | 131 | 131 | 125 | 128 | 207,000 |
2012/06/29 | 125 | 131 | 125 | 131 | 251,000 |
2012/06/28 | 125 | 128 | 123 | 128 | 323,000 |
2012/06/27 | 115 | 133 | 115 | 126 | 494,000 |
2012/06/26 | 115 | 116 | 114 | 114 | 78,000 |
2012/06/25 | 117 | 118 | 115 | 115 | 110,000 |
2012/06/22 | 114 | 115 | 113 | 115 | 95,000 |
2012/06/21 | 114 | 115 | 113 | 114 | 115,000 |
2012/06/20 | 113 | 115 | 113 | 114 | 34,000 |
2012/06/19 | 115 | 115 | 113 | 113 | 90,000 |
2012/06/18 | 115 | 115 | 113 | 114 | 111,000 |
2012/06/15 | 112 | 112 | 110 | 112 | 92,000 |
2012/06/14 | 110 | 111 | 109 | 110 | 91,000 |
2012/06/13 | 110 | 111 | 109 | 110 | 61,000 |
2012/06/12 | 110 | 110 | 109 | 110 | 146,000 |
2012/06/11 | 111 | 112 | 110 | 110 | 246,000 |
2012/06/08 | 109 | 109 | 107 | 107 | 313,000 |
2012/06/07 | 111 | 112 | 107 | 109 | 642,000 |
2012/06/06 | 108 | 110 | 106 | 110 | 216,000 |
2012/06/05 | 112 | 112 | 105 | 107 | 608,000 |
2012/06/04 | 109 | 116 | 109 | 113 | 163,000 |
2012/06/01 | 110 | 111 | 106 | 110 | 224,000 |
2012/05/31 | 110 | 111 | 109 | 110 | 143,000 |
2012/05/30 | 111 | 112 | 108 | 110 | 125,000 |
2012/05/29 | 111 | 112 | 108 | 111 | 143,000 |
2012/05/28 | 112 | 113 | 111 | 111 | 27,000 |
2012/05/25 | 115 | 115 | 111 | 111 | 79,000 |
2012/05/24 | 111 | 112 | 110 | 112 | 96,000 |
2012/05/23 | 113 | 114 | 111 | 111 | 73,000 |
2012/05/22 | 114 | 114 | 112 | 112 | 64,000 |
2012/05/21 | 111 | 113 | 111 | 113 | 55,000 |
2012/05/18 | 112 | 112 | 110 | 111 | 163,000 |
2012/05/17 | 112 | 114 | 111 | 113 | 114,000 |
2012/05/16 | 117 | 117 | 111 | 111 | 163,000 |
2012/05/15 | 120 | 120 | 114 | 117 | 182,000 |
2012/05/14 | 120 | 122 | 120 | 120 | 71,000 |
2012/05/11 | 121 | 122 | 120 | 120 | 84,000 |
2012/05/10 | 118 | 121 | 117 | 120 | 226,000 |
2012/05/09 | 121 | 121 | 118 | 118 | 87,000 |
2012/05/08 | 123 | 123 | 120 | 121 | 92,000 |
2012/05/07 | 122 | 123 | 122 | 122 | 90,000 |
2012/05/02 | 127 | 127 | 125 | 125 | 80,000 |
2012/05/01 | 127 | 128 | 126 | 126 | 51,000 |
2012/04/27 | 127 | 128 | 126 | 127 | 151,000 |
2012/04/26 | 128 | 131 | 126 | 127 | 186,000 |
2012/04/25 | 130 | 130 | 126 | 128 | 109,000 |
2012/04/24 | 130 | 130 | 128 | 128 | 115,000 |
2012/04/23 | 132 | 134 | 130 | 130 | 116,000 |
2012/04/20 | 131 | 132 | 130 | 132 | 56,000 |
2012/04/19 | 131 | 133 | 131 | 132 | 27,000 |
2012/04/18 | 131 | 133 | 131 | 131 | 117,000 |
2012/04/17 | 130 | 131 | 129 | 130 | 70,000 |
2012/04/16 | 132 | 132 | 129 | 129 | 119,000 |
2012/04/13 | 132 | 134 | 132 | 133 | 93,000 |
2012/04/12 | 133 | 134 | 131 | 132 | 91,000 |
2012/04/11 | 133 | 134 | 132 | 133 | 153,000 |
2012/04/10 | 134 | 140 | 134 | 136 | 169,000 |
2012/04/09 | 135 | 135 | 134 | 134 | 90,000 |
2012/04/06 | 140 | 141 | 136 | 138 | 188,000 |
2012/04/05 | 140 | 142 | 138 | 142 | 178,000 |
2012/04/04 | 147 | 147 | 143 | 143 | 125,000 |
2012/04/03 | 152 | 152 | 147 | 147 | 107,000 |
2012/04/02 | 153 | 154 | 150 | 151 | 97,000 |
2012/03/30 | 151 | 153 | 150 | 150 | 94,000 |
2012/03/29 | 153 | 153 | 150 | 151 | 74,000 |
2012/03/28 | 156 | 156 | 152 | 154 | 125,000 |
2012/03/27 | 157 | 159 | 154 | 159 | 142,000 |
2012/03/26 | 159 | 160 | 155 | 155 | 143,000 |
2012/03/23 | 156 | 159 | 156 | 158 | 65,000 |
2012/03/22 | 157 | 157 | 156 | 156 | 59,000 |
2012/03/21 | 157 | 158 | 156 | 156 | 141,000 |
2012/03/19 | 155 | 158 | 154 | 157 | 95,000 |
2012/03/16 | 155 | 157 | 154 | 155 | 122,000 |
2012/03/15 | 157 | 157 | 155 | 156 | 141,000 |
2012/03/14 | 160 | 160 | 157 | 158 | 131,000 |
2012/03/13 | 158 | 160 | 156 | 156 | 325,000 |
2012/03/12 | 156 | 158 | 155 | 155 | 140,000 |
2012/03/09 | 155 | 160 | 155 | 160 | 244,000 |
2012/03/08 | 154 | 158 | 154 | 156 | 46,000 |
2012/03/07 | 152 | 154 | 152 | 154 | 59,000 |
2012/03/06 | 154 | 155 | 153 | 153 | 78,000 |
2012/03/05 | 154 | 156 | 153 | 154 | 41,000 |
2012/03/02 | 155 | 157 | 155 | 156 | 69,000 |
2012/03/01 | 158 | 158 | 152 | 155 | 134,000 |
2012/02/29 | 158 | 160 | 157 | 158 | 246,000 |
2012/02/28 | 155 | 158 | 153 | 158 | 226,000 |
2012/02/27 | 159 | 159 | 156 | 157 | 193,000 |
2012/02/24 | 155 | 160 | 155 | 159 | 293,000 |
2012/02/23 | 154 | 158 | 152 | 156 | 363,000 |
2012/02/22 | 151 | 155 | 150 | 154 | 263,000 |
2012/02/21 | 149 | 151 | 148 | 150 | 233,000 |
2012/02/20 | 151 | 151 | 147 | 148 | 124,000 |
2012/02/17 | 153 | 153 | 148 | 150 | 296,000 |
2012/02/16 | 151 | 152 | 149 | 150 | 342,000 |
2012/02/15 | 151 | 151 | 146 | 150 | 442,000 |
2012/02/14 | 151 | 152 | 143 | 147 | 800,000 |
2012/02/13 | 148 | 157 | 146 | 148 | 1,518,000 |
2012/02/10 | 150 | 154 | 145 | 151 | 704,000 |
2012/02/09 | 160 | 160 | 145 | 150 | 3,131,000 |
2012/02/08 | 139 | 182 | 139 | 163 | 12,868,000 |
2012/02/07 | 135 | 138 | 135 | 136 | 96,000 |
2012/02/06 | 135 | 135 | 134 | 135 | 63,000 |
2012/02/03 | 139 | 139 | 134 | 134 | 65,000 |
2012/02/02 | 139 | 139 | 137 | 138 | 70,000 |
2012/02/01 | 136 | 139 | 135 | 137 | 94,000 |
2012/01/31 | 135 | 136 | 134 | 134 | 38,000 |
2012/01/30 | 134 | 134 | 132 | 134 | 82,000 |
2012/01/27 | 136 | 136 | 134 | 134 | 54,000 |
2012/01/26 | 139 | 139 | 135 | 135 | 103,000 |
2012/01/25 | 139 | 140 | 136 | 137 | 143,000 |
2012/01/24 | 141 | 141 | 138 | 139 | 168,000 |
2012/01/23 | 141 | 145 | 140 | 141 | 266,000 |
2012/01/20 | 136 | 147 | 135 | 145 | 878,000 |
2012/01/19 | 125 | 136 | 125 | 136 | 470,000 |
2012/01/18 | 124 | 125 | 123 | 123 | 65,000 |
2012/01/17 | 124 | 125 | 123 | 125 | 23,000 |
2012/01/16 | 122 | 123 | 122 | 123 | 15,000 |
2012/01/13 | 123 | 124 | 123 | 124 | 19,000 |
2012/01/12 | 122 | 123 | 121 | 121 | 32,000 |
2012/01/11 | 122 | 123 | 122 | 122 | 19,000 |
2012/01/10 | 122 | 125 | 122 | 122 | 50,000 |
2012/01/06 | 122 | 122 | 121 | 121 | 26,000 |
2012/01/05 | 125 | 125 | 124 | 124 | 37,000 |
2012/01/04 | 122 | 129 | 122 | 125 | 153,000 |