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 |
---|---|---|---|---|---|
2013/12/30 | 149 | 151 | 148 | 150 | 196,000 |
2013/12/27 | 148 | 148 | 147 | 147 | 136,000 |
2013/12/26 | 147 | 148 | 146 | 147 | 141,000 |
2013/12/25 | 147 | 147 | 146 | 147 | 174,000 |
2013/12/24 | 146 | 148 | 145 | 146 | 183,000 |
2013/12/20 | 146 | 146 | 145 | 146 | 119,000 |
2013/12/19 | 146 | 147 | 146 | 146 | 216,000 |
2013/12/18 | 145 | 148 | 145 | 146 | 171,000 |
2013/12/17 | 145 | 146 | 145 | 146 | 72,000 |
2013/12/16 | 145 | 145 | 144 | 144 | 135,000 |
2013/12/13 | 145 | 147 | 145 | 146 | 362,000 |
2013/12/12 | 147 | 147 | 146 | 146 | 61,000 |
2013/12/11 | 146 | 147 | 146 | 146 | 55,000 |
2013/12/10 | 146 | 146 | 145 | 146 | 90,000 |
2013/12/09 | 146 | 147 | 146 | 146 | 90,000 |
2013/12/06 | 146 | 147 | 145 | 146 | 93,000 |
2013/12/05 | 149 | 149 | 146 | 146 | 88,000 |
2013/12/04 | 148 | 150 | 148 | 148 | 117,000 |
2013/12/03 | 150 | 150 | 149 | 149 | 94,000 |
2013/12/02 | 148 | 149 | 148 | 149 | 43,000 |
2013/11/29 | 148 | 149 | 148 | 148 | 64,000 |
2013/11/28 | 150 | 151 | 148 | 148 | 131,000 |
2013/11/27 | 151 | 151 | 150 | 150 | 41,000 |
2013/11/26 | 150 | 151 | 149 | 151 | 56,000 |
2013/11/25 | 149 | 151 | 148 | 151 | 157,000 |
2013/11/22 | 149 | 149 | 148 | 148 | 80,000 |
2013/11/21 | 148 | 150 | 147 | 148 | 136,000 |
2013/11/20 | 146 | 148 | 146 | 148 | 80,000 |
2013/11/19 | 149 | 149 | 145 | 147 | 145,000 |
2013/11/18 | 149 | 151 | 148 | 149 | 121,000 |
2013/11/15 | 147 | 148 | 146 | 148 | 132,000 |
2013/11/14 | 146 | 148 | 145 | 147 | 146,000 |
2013/11/13 | 145 | 147 | 145 | 146 | 83,000 |
2013/11/12 | 143 | 145 | 143 | 145 | 140,000 |
2013/11/11 | 143 | 144 | 142 | 143 | 119,000 |
2013/11/08 | 143 | 143 | 142 | 142 | 65,000 |
2013/11/07 | 144 | 144 | 142 | 143 | 76,000 |
2013/11/06 | 142 | 144 | 141 | 143 | 141,000 |
2013/11/05 | 146 | 146 | 143 | 143 | 134,000 |
2013/11/01 | 146 | 146 | 144 | 144 | 96,000 |
2013/10/31 | 145 | 147 | 144 | 146 | 105,000 |
2013/10/30 | 147 | 149 | 144 | 145 | 250,000 |
2013/10/29 | 146 | 146 | 145 | 145 | 35,000 |
2013/10/28 | 146 | 146 | 144 | 146 | 54,000 |
2013/10/25 | 147 | 147 | 145 | 145 | 81,000 |
2013/10/24 | 145 | 147 | 144 | 147 | 77,000 |
2013/10/23 | 147 | 147 | 145 | 145 | 136,000 |
2013/10/22 | 146 | 147 | 146 | 147 | 43,000 |
2013/10/21 | 145 | 146 | 145 | 146 | 46,000 |
2013/10/18 | 144 | 145 | 144 | 145 | 84,000 |
2013/10/17 | 145 | 145 | 143 | 144 | 137,000 |
2013/10/16 | 144 | 144 | 143 | 143 | 54,000 |
2013/10/15 | 144 | 145 | 144 | 145 | 53,000 |
2013/10/11 | 145 | 146 | 145 | 146 | 72,000 |
2013/10/10 | 143 | 144 | 143 | 143 | 60,000 |
2013/10/09 | 142 | 143 | 141 | 143 | 139,000 |
2013/10/08 | 143 | 144 | 142 | 142 | 69,000 |
2013/10/07 | 144 | 144 | 143 | 144 | 60,000 |
2013/10/04 | 143 | 145 | 143 | 144 | 53,000 |
2013/10/03 | 145 | 146 | 144 | 144 | 96,000 |
2013/10/02 | 146 | 146 | 145 | 145 | 70,000 |
2013/10/01 | 146 | 147 | 145 | 147 | 45,000 |
2013/09/30 | 147 | 147 | 145 | 147 | 83,000 |
2013/09/27 | 149 | 149 | 147 | 148 | 92,000 |
2013/09/26 | 146 | 149 | 146 | 148 | 63,000 |
2013/09/25 | 150 | 150 | 148 | 149 | 147,000 |
2013/09/24 | 150 | 150 | 145 | 149 | 275,000 |
2013/09/20 | 149 | 150 | 148 | 150 | 72,000 |
2013/09/19 | 147 | 150 | 146 | 150 | 105,000 |
2013/09/18 | 146 | 148 | 145 | 146 | 95,000 |
2013/09/17 | 149 | 149 | 145 | 145 | 127,000 |
2013/09/13 | 144 | 147 | 144 | 147 | 192,000 |
2013/09/12 | 148 | 148 | 143 | 146 | 112,000 |
2013/09/11 | 149 | 149 | 146 | 148 | 44,000 |
2013/09/10 | 144 | 147 | 144 | 147 | 102,000 |
2013/09/09 | 145 | 146 | 143 | 144 | 62,000 |
2013/09/06 | 142 | 143 | 141 | 143 | 73,000 |
2013/09/05 | 143 | 144 | 142 | 143 | 57,000 |
2013/09/04 | 143 | 143 | 142 | 142 | 19,000 |
2013/09/03 | 144 | 145 | 142 | 144 | 71,000 |
2013/09/02 | 142 | 143 | 141 | 142 | 87,000 |
2013/08/30 | 143 | 144 | 141 | 141 | 105,000 |
2013/08/29 | 143 | 144 | 143 | 144 | 18,000 |
2013/08/28 | 141 | 143 | 141 | 143 | 101,000 |
2013/08/27 | 146 | 147 | 144 | 145 | 41,000 |
2013/08/26 | 147 | 148 | 146 | 146 | 25,000 |
2013/08/23 | 146 | 147 | 145 | 146 | 44,000 |
2013/08/22 | 145 | 146 | 144 | 145 | 50,000 |
2013/08/21 | 146 | 146 | 143 | 144 | 53,000 |
2013/08/20 | 147 | 148 | 146 | 146 | 44,000 |
2013/08/19 | 146 | 147 | 146 | 147 | 29,000 |
2013/08/16 | 148 | 148 | 145 | 146 | 40,000 |
2013/08/15 | 148 | 148 | 146 | 148 | 62,000 |
2013/08/14 | 144 | 150 | 144 | 150 | 154,000 |
2013/08/13 | 143 | 144 | 143 | 144 | 25,000 |
2013/08/12 | 143 | 143 | 142 | 142 | 45,000 |
2013/08/09 | 143 | 144 | 142 | 143 | 94,000 |
2013/08/08 | 145 | 147 | 142 | 144 | 184,000 |
2013/08/07 | 146 | 150 | 145 | 145 | 81,000 |
2013/08/06 | 146 | 148 | 145 | 148 | 56,000 |
2013/08/05 | 147 | 148 | 144 | 147 | 68,000 |
2013/08/02 | 148 | 155 | 148 | 150 | 146,000 |
2013/08/01 | 141 | 145 | 141 | 145 | 77,000 |
2013/07/31 | 142 | 143 | 141 | 141 | 65,000 |
2013/07/30 | 140 | 143 | 140 | 143 | 80,000 |
2013/07/29 | 144 | 144 | 140 | 140 | 120,000 |
2013/07/26 | 149 | 149 | 144 | 144 | 135,000 |
2013/07/25 | 152 | 153 | 149 | 149 | 77,000 |
2013/07/24 | 152 | 152 | 151 | 152 | 26,000 |
2013/07/23 | 151 | 152 | 150 | 151 | 43,000 |
2013/07/22 | 151 | 151 | 149 | 150 | 37,000 |
2013/07/19 | 150 | 151 | 148 | 149 | 123,000 |
2013/07/18 | 150 | 151 | 149 | 150 | 119,000 |
2013/07/17 | 148 | 150 | 147 | 148 | 98,000 |
2013/07/16 | 149 | 151 | 147 | 148 | 96,000 |
2013/07/12 | 150 | 150 | 145 | 149 | 131,000 |
2013/07/11 | 151 | 151 | 147 | 150 | 52,000 |
2013/07/10 | 151 | 152 | 150 | 151 | 58,000 |
2013/07/09 | 150 | 151 | 149 | 151 | 61,000 |
2013/07/08 | 154 | 154 | 147 | 147 | 112,000 |
2013/07/05 | 150 | 152 | 149 | 151 | 142,000 |
2013/07/04 | 148 | 149 | 147 | 149 | 78,000 |
2013/07/03 | 147 | 150 | 147 | 148 | 109,000 |
2013/07/02 | 149 | 149 | 144 | 148 | 160,000 |
2013/07/01 | 141 | 146 | 141 | 146 | 99,000 |
2013/06/28 | 133 | 142 | 133 | 141 | 208,000 |
2013/06/27 | 132 | 134 | 131 | 134 | 87,000 |
2013/06/26 | 134 | 134 | 130 | 131 | 102,000 |
2013/06/25 | 134 | 135 | 131 | 133 | 99,000 |
2013/06/24 | 132 | 133 | 131 | 133 | 73,000 |
2013/06/21 | 129 | 131 | 128 | 131 | 186,000 |
2013/06/20 | 134 | 135 | 131 | 131 | 119,000 |
2013/06/19 | 132 | 134 | 131 | 134 | 161,000 |
2013/06/18 | 131 | 131 | 130 | 130 | 85,000 |
2013/06/17 | 126 | 129 | 126 | 129 | 166,000 |
2013/06/14 | 130 | 133 | 127 | 127 | 346,000 |
2013/06/13 | 132 | 133 | 128 | 129 | 175,000 |
2013/06/12 | 135 | 135 | 133 | 134 | 133,000 |
2013/06/11 | 136 | 138 | 134 | 134 | 106,000 |
2013/06/10 | 136 | 138 | 135 | 135 | 117,000 |
2013/06/07 | 133 | 137 | 132 | 134 | 320,000 |
2013/06/06 | 140 | 145 | 135 | 138 | 238,000 |
2013/06/05 | 144 | 149 | 141 | 141 | 179,000 |
2013/06/04 | 140 | 144 | 137 | 144 | 214,000 |
2013/06/03 | 144 | 144 | 136 | 139 | 324,000 |
2013/05/31 | 143 | 145 | 143 | 144 | 79,000 |
2013/05/30 | 145 | 146 | 141 | 141 | 349,000 |
2013/05/29 | 150 | 152 | 147 | 147 | 121,000 |
2013/05/28 | 148 | 149 | 145 | 148 | 176,000 |
2013/05/27 | 152 | 153 | 148 | 149 | 199,000 |
2013/05/24 | 152 | 156 | 150 | 152 | 220,000 |
2013/05/23 | 162 | 162 | 148 | 148 | 391,000 |
2013/05/22 | 161 | 164 | 160 | 163 | 162,000 |
2013/05/21 | 160 | 161 | 158 | 160 | 183,000 |
2013/05/20 | 161 | 161 | 159 | 160 | 173,000 |
2013/05/17 | 162 | 162 | 157 | 158 | 308,000 |
2013/05/16 | 165 | 165 | 160 | 161 | 194,000 |
2013/05/15 | 165 | 167 | 163 | 163 | 230,000 |
2013/05/14 | 166 | 167 | 162 | 164 | 184,000 |
2013/05/13 | 170 | 170 | 165 | 165 | 216,000 |
2013/05/10 | 170 | 170 | 168 | 169 | 179,000 |
2013/05/09 | 169 | 170 | 167 | 167 | 219,000 |
2013/05/08 | 169 | 169 | 167 | 169 | 141,000 |
2013/05/07 | 165 | 169 | 165 | 168 | 125,000 |
2013/05/02 | 165 | 166 | 164 | 164 | 52,000 |
2013/05/01 | 165 | 166 | 164 | 165 | 99,000 |
2013/04/30 | 166 | 167 | 165 | 165 | 110,000 |
2013/04/26 | 167 | 168 | 165 | 165 | 170,000 |
2013/04/25 | 166 | 168 | 165 | 167 | 221,000 |
2013/04/24 | 166 | 166 | 163 | 165 | 125,000 |
2013/04/23 | 165 | 166 | 163 | 164 | 75,000 |
2013/04/22 | 163 | 165 | 162 | 164 | 65,000 |
2013/04/19 | 163 | 163 | 160 | 160 | 135,000 |
2013/04/18 | 165 | 166 | 164 | 164 | 120,000 |
2013/04/17 | 163 | 167 | 163 | 165 | 121,000 |
2013/04/16 | 162 | 163 | 159 | 162 | 188,000 |
2013/04/15 | 168 | 169 | 165 | 165 | 144,000 |
2013/04/12 | 167 | 169 | 167 | 169 | 99,000 |
2013/04/11 | 170 | 170 | 169 | 170 | 168,000 |
2013/04/10 | 170 | 171 | 169 | 169 | 143,000 |
2013/04/09 | 172 | 172 | 167 | 170 | 146,000 |
2013/04/08 | 170 | 171 | 164 | 171 | 307,000 |
2013/04/05 | 169 | 171 | 166 | 168 | 355,000 |
2013/04/04 | 155 | 165 | 152 | 165 | 233,000 |
2013/04/03 | 151 | 156 | 151 | 155 | 122,000 |
2013/04/02 | 149 | 151 | 145 | 149 | 385,000 |
2013/04/01 | 160 | 161 | 150 | 150 | 201,000 |
2013/03/29 | 166 | 166 | 159 | 159 | 107,000 |
2013/03/28 | 168 | 168 | 160 | 164 | 132,000 |
2013/03/27 | 171 | 171 | 151 | 168 | 258,000 |
2013/03/26 | 168 | 171 | 166 | 171 | 164,000 |
2013/03/25 | 170 | 172 | 168 | 168 | 194,000 |
2013/03/22 | 170 | 172 | 169 | 169 | 188,000 |
2013/03/21 | 170 | 173 | 170 | 171 | 257,000 |
2013/03/19 | 172 | 172 | 170 | 170 | 90,000 |
2013/03/18 | 169 | 172 | 169 | 170 | 181,000 |
2013/03/15 | 170 | 173 | 169 | 172 | 154,000 |
2013/03/14 | 170 | 172 | 168 | 168 | 205,000 |
2013/03/13 | 171 | 172 | 170 | 170 | 176,000 |
2013/03/12 | 176 | 176 | 171 | 171 | 402,000 |
2013/03/11 | 171 | 178 | 171 | 173 | 440,000 |
2013/03/08 | 171 | 174 | 168 | 170 | 768,000 |
2013/03/07 | 162 | 179 | 162 | 174 | 1,886,000 |
2013/03/06 | 162 | 163 | 160 | 161 | 270,000 |
2013/03/05 | 158 | 162 | 158 | 160 | 384,000 |
2013/03/04 | 156 | 161 | 156 | 158 | 452,000 |
2013/03/01 | 153 | 155 | 152 | 154 | 77,000 |
2013/02/28 | 152 | 154 | 152 | 154 | 105,000 |
2013/02/27 | 152 | 152 | 148 | 150 | 149,000 |
2013/02/26 | 151 | 153 | 150 | 151 | 76,000 |
2013/02/25 | 156 | 156 | 153 | 154 | 188,000 |
2013/02/22 | 152 | 153 | 151 | 152 | 119,000 |
2013/02/21 | 154 | 155 | 153 | 153 | 64,000 |
2013/02/20 | 152 | 155 | 152 | 154 | 105,000 |
2013/02/19 | 152 | 154 | 151 | 152 | 121,000 |
2013/02/18 | 145 | 151 | 145 | 151 | 125,000 |
2013/02/15 | 149 | 150 | 143 | 144 | 173,000 |
2013/02/14 | 152 | 152 | 149 | 149 | 74,000 |
2013/02/13 | 154 | 154 | 150 | 151 | 123,000 |
2013/02/12 | 155 | 158 | 154 | 154 | 138,000 |
2013/02/08 | 157 | 157 | 153 | 154 | 163,000 |
2013/02/07 | 156 | 158 | 155 | 156 | 154,000 |
2013/02/06 | 159 | 159 | 155 | 155 | 229,000 |
2013/02/05 | 156 | 159 | 148 | 156 | 242,000 |
2013/02/04 | 158 | 160 | 157 | 158 | 268,000 |
2013/02/01 | 153 | 155 | 153 | 154 | 140,000 |
2013/01/31 | 150 | 155 | 150 | 152 | 188,000 |
2013/01/30 | 150 | 152 | 150 | 150 | 160,000 |
2013/01/29 | 147 | 150 | 146 | 150 | 99,000 |
2013/01/28 | 148 | 149 | 148 | 148 | 67,000 |
2013/01/25 | 148 | 148 | 146 | 147 | 146,000 |
2013/01/24 | 146 | 147 | 146 | 147 | 84,000 |
2013/01/23 | 146 | 148 | 145 | 147 | 138,000 |
2013/01/22 | 148 | 152 | 146 | 147 | 247,000 |
2013/01/21 | 147 | 149 | 146 | 148 | 70,000 |
2013/01/18 | 147 | 148 | 146 | 147 | 124,000 |
2013/01/17 | 147 | 148 | 143 | 144 | 267,000 |
2013/01/16 | 151 | 151 | 148 | 148 | 137,000 |
2013/01/15 | 150 | 152 | 149 | 150 | 206,000 |
2013/01/11 | 150 | 150 | 145 | 147 | 186,000 |
2013/01/10 | 145 | 149 | 145 | 148 | 214,000 |
2013/01/09 | 141 | 148 | 140 | 145 | 172,000 |
2013/01/08 | 145 | 146 | 142 | 142 | 71,000 |
2013/01/07 | 149 | 150 | 144 | 145 | 246,000 |
2013/01/04 | 140 | 146 | 139 | 144 | 328,000 |