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 |
---|---|---|---|---|---|
2014/12/30 | 158 | 158 | 155 | 157 | 110,000 |
2014/12/29 | 158 | 158 | 157 | 158 | 71,000 |
2014/12/26 | 155 | 157 | 155 | 156 | 84,000 |
2014/12/25 | 156 | 156 | 154 | 155 | 189,000 |
2014/12/24 | 155 | 156 | 154 | 154 | 232,000 |
2014/12/22 | 156 | 156 | 154 | 155 | 112,000 |
2014/12/19 | 153 | 157 | 153 | 155 | 263,000 |
2014/12/18 | 153 | 154 | 152 | 152 | 153,000 |
2014/12/17 | 150 | 153 | 150 | 151 | 246,000 |
2014/12/16 | 153 | 153 | 150 | 151 | 173,000 |
2014/12/15 | 154 | 156 | 153 | 153 | 195,000 |
2014/12/12 | 156 | 157 | 155 | 155 | 367,000 |
2014/12/11 | 154 | 157 | 154 | 156 | 129,000 |
2014/12/10 | 156 | 157 | 155 | 155 | 176,000 |
2014/12/09 | 158 | 159 | 157 | 157 | 127,000 |
2014/12/08 | 160 | 161 | 159 | 159 | 175,000 |
2014/12/05 | 158 | 159 | 157 | 159 | 103,000 |
2014/12/04 | 158 | 159 | 157 | 158 | 171,000 |
2014/12/03 | 157 | 158 | 157 | 157 | 114,000 |
2014/12/02 | 157 | 158 | 156 | 158 | 125,000 |
2014/12/01 | 158 | 159 | 157 | 157 | 150,000 |
2014/11/28 | 156 | 158 | 156 | 158 | 116,000 |
2014/11/27 | 158 | 159 | 157 | 157 | 99,000 |
2014/11/26 | 159 | 159 | 158 | 158 | 32,000 |
2014/11/25 | 160 | 160 | 158 | 159 | 89,000 |
2014/11/21 | 159 | 160 | 157 | 159 | 168,000 |
2014/11/20 | 160 | 160 | 158 | 158 | 156,000 |
2014/11/19 | 157 | 161 | 157 | 160 | 333,000 |
2014/11/18 | 157 | 159 | 156 | 158 | 236,000 |
2014/11/17 | 157 | 157 | 155 | 155 | 150,000 |
2014/11/14 | 157 | 157 | 155 | 157 | 145,000 |
2014/11/13 | 154 | 156 | 154 | 156 | 143,000 |
2014/11/12 | 158 | 158 | 154 | 154 | 219,000 |
2014/11/11 | 158 | 158 | 155 | 158 | 172,000 |
2014/11/10 | 158 | 158 | 154 | 156 | 238,000 |
2014/11/07 | 157 | 160 | 155 | 158 | 334,000 |
2014/11/06 | 156 | 159 | 156 | 156 | 207,000 |
2014/11/05 | 159 | 160 | 157 | 159 | 211,000 |
2014/11/04 | 158 | 159 | 155 | 158 | 236,000 |
2014/10/31 | 150 | 156 | 149 | 156 | 330,000 |
2014/10/30 | 151 | 152 | 151 | 151 | 180,000 |
2014/10/29 | 150 | 151 | 149 | 151 | 117,000 |
2014/10/28 | 149 | 150 | 149 | 149 | 36,000 |
2014/10/27 | 149 | 150 | 148 | 150 | 84,000 |
2014/10/24 | 146 | 148 | 146 | 148 | 84,000 |
2014/10/23 | 145 | 146 | 144 | 145 | 132,000 |
2014/10/22 | 146 | 147 | 145 | 146 | 54,000 |
2014/10/21 | 146 | 147 | 145 | 145 | 103,000 |
2014/10/20 | 147 | 147 | 145 | 146 | 142,000 |
2014/10/17 | 145 | 146 | 142 | 142 | 169,000 |
2014/10/16 | 145 | 146 | 143 | 143 | 127,000 |
2014/10/15 | 146 | 148 | 145 | 146 | 130,000 |
2014/10/14 | 148 | 148 | 145 | 145 | 167,000 |
2014/10/10 | 147 | 149 | 147 | 147 | 110,000 |
2014/10/09 | 151 | 152 | 149 | 149 | 124,000 |
2014/10/08 | 153 | 153 | 150 | 151 | 165,000 |
2014/10/07 | 156 | 156 | 154 | 154 | 123,000 |
2014/10/06 | 153 | 156 | 153 | 156 | 86,000 |
2014/10/03 | 151 | 153 | 151 | 152 | 66,000 |
2014/10/02 | 154 | 154 | 152 | 152 | 131,000 |
2014/10/01 | 156 | 156 | 154 | 156 | 102,000 |
2014/09/30 | 155 | 156 | 154 | 155 | 94,000 |
2014/09/29 | 157 | 157 | 155 | 156 | 36,000 |
2014/09/26 | 154 | 157 | 150 | 157 | 220,000 |
2014/09/25 | 157 | 158 | 156 | 158 | 107,000 |
2014/09/24 | 155 | 157 | 155 | 156 | 66,000 |
2014/09/22 | 154 | 156 | 154 | 155 | 74,000 |
2014/09/19 | 154 | 156 | 153 | 153 | 219,000 |
2014/09/18 | 153 | 154 | 152 | 154 | 89,000 |
2014/09/17 | 152 | 153 | 152 | 152 | 51,000 |
2014/09/16 | 154 | 154 | 152 | 152 | 130,000 |
2014/09/12 | 155 | 156 | 154 | 154 | 329,000 |
2014/09/11 | 155 | 155 | 154 | 154 | 23,000 |
2014/09/10 | 154 | 155 | 153 | 155 | 73,000 |
2014/09/09 | 155 | 155 | 154 | 154 | 40,000 |
2014/09/08 | 153 | 155 | 153 | 155 | 91,000 |
2014/09/05 | 155 | 155 | 153 | 153 | 58,000 |
2014/09/04 | 153 | 155 | 153 | 155 | 77,000 |
2014/09/03 | 153 | 154 | 152 | 153 | 100,000 |
2014/09/02 | 152 | 153 | 152 | 153 | 105,000 |
2014/09/01 | 151 | 152 | 151 | 152 | 20,000 |
2014/08/29 | 152 | 152 | 150 | 152 | 47,000 |
2014/08/28 | 151 | 152 | 151 | 152 | 58,000 |
2014/08/27 | 151 | 152 | 151 | 152 | 28,000 |
2014/08/26 | 152 | 152 | 151 | 151 | 36,000 |
2014/08/25 | 151 | 152 | 151 | 152 | 78,000 |
2014/08/22 | 150 | 151 | 150 | 151 | 90,000 |
2014/08/21 | 150 | 151 | 149 | 150 | 109,000 |
2014/08/20 | 149 | 150 | 149 | 150 | 34,000 |
2014/08/19 | 150 | 150 | 149 | 149 | 38,000 |
2014/08/18 | 149 | 150 | 149 | 149 | 61,000 |
2014/08/15 | 148 | 149 | 148 | 148 | 23,000 |
2014/08/14 | 148 | 149 | 148 | 149 | 10,000 |
2014/08/13 | 148 | 148 | 148 | 148 | 48,000 |
2014/08/12 | 148 | 148 | 147 | 147 | 40,000 |
2014/08/11 | 148 | 148 | 147 | 148 | 27,000 |
2014/08/08 | 148 | 148 | 145 | 145 | 108,000 |
2014/08/07 | 148 | 148 | 147 | 147 | 45,000 |
2014/08/06 | 148 | 149 | 148 | 148 | 80,000 |
2014/08/05 | 149 | 150 | 148 | 148 | 76,000 |
2014/08/04 | 151 | 151 | 148 | 148 | 116,000 |
2014/08/01 | 151 | 151 | 150 | 151 | 49,000 |
2014/07/31 | 152 | 152 | 151 | 151 | 37,000 |
2014/07/30 | 151 | 152 | 151 | 151 | 34,000 |
2014/07/29 | 152 | 152 | 151 | 151 | 40,000 |
2014/07/28 | 151 | 151 | 151 | 151 | 11,000 |
2014/07/25 | 151 | 151 | 150 | 151 | 48,000 |
2014/07/24 | 150 | 151 | 149 | 151 | 63,000 |
2014/07/23 | 150 | 151 | 150 | 150 | 22,000 |
2014/07/22 | 151 | 152 | 150 | 151 | 56,000 |
2014/07/18 | 151 | 151 | 150 | 151 | 48,000 |
2014/07/17 | 151 | 152 | 151 | 152 | 43,000 |
2014/07/16 | 149 | 151 | 149 | 151 | 63,000 |
2014/07/15 | 149 | 150 | 149 | 149 | 43,000 |
2014/07/14 | 149 | 150 | 149 | 150 | 19,000 |
2014/07/11 | 149 | 150 | 148 | 149 | 64,000 |
2014/07/10 | 150 | 151 | 149 | 149 | 37,000 |
2014/07/09 | 150 | 150 | 149 | 150 | 68,000 |
2014/07/08 | 153 | 153 | 150 | 151 | 137,000 |
2014/07/07 | 152 | 153 | 151 | 151 | 49,000 |
2014/07/04 | 154 | 154 | 153 | 153 | 36,000 |
2014/07/03 | 153 | 154 | 152 | 154 | 68,000 |
2014/07/02 | 154 | 154 | 153 | 154 | 50,000 |
2014/07/01 | 152 | 154 | 152 | 152 | 59,000 |
2014/06/30 | 150 | 152 | 149 | 151 | 50,000 |
2014/06/27 | 152 | 152 | 149 | 149 | 59,000 |
2014/06/26 | 153 | 153 | 151 | 152 | 101,000 |
2014/06/25 | 152 | 153 | 152 | 152 | 65,000 |
2014/06/24 | 152 | 152 | 151 | 152 | 82,000 |
2014/06/23 | 152 | 152 | 151 | 151 | 33,000 |
2014/06/20 | 151 | 151 | 150 | 151 | 55,000 |
2014/06/19 | 150 | 152 | 150 | 151 | 80,000 |
2014/06/18 | 150 | 151 | 150 | 151 | 78,000 |
2014/06/17 | 149 | 150 | 149 | 150 | 34,000 |
2014/06/16 | 149 | 150 | 148 | 148 | 65,000 |
2014/06/13 | 149 | 149 | 148 | 148 | 170,000 |
2014/06/12 | 149 | 149 | 148 | 148 | 70,000 |
2014/06/11 | 149 | 149 | 148 | 148 | 83,000 |
2014/06/10 | 149 | 149 | 148 | 149 | 68,000 |
2014/06/09 | 149 | 149 | 147 | 148 | 33,000 |
2014/06/06 | 148 | 149 | 147 | 148 | 80,000 |
2014/06/05 | 147 | 148 | 147 | 148 | 39,000 |
2014/06/04 | 147 | 148 | 147 | 147 | 53,000 |
2014/06/03 | 148 | 148 | 147 | 147 | 51,000 |
2014/06/02 | 147 | 147 | 146 | 147 | 38,000 |
2014/05/30 | 146 | 147 | 146 | 146 | 26,000 |
2014/05/29 | 145 | 146 | 145 | 145 | 13,000 |
2014/05/28 | 147 | 147 | 146 | 146 | 16,000 |
2014/05/27 | 147 | 148 | 146 | 147 | 80,000 |
2014/05/26 | 147 | 147 | 146 | 147 | 53,000 |
2014/05/23 | 145 | 146 | 145 | 146 | 51,000 |
2014/05/22 | 145 | 145 | 144 | 145 | 38,000 |
2014/05/21 | 142 | 143 | 142 | 143 | 58,000 |
2014/05/20 | 145 | 145 | 143 | 143 | 68,000 |
2014/05/19 | 144 | 145 | 142 | 142 | 94,000 |
2014/05/16 | 145 | 145 | 142 | 143 | 159,000 |
2014/05/15 | 145 | 146 | 145 | 145 | 35,000 |
2014/05/14 | 146 | 146 | 145 | 146 | 30,000 |
2014/05/13 | 146 | 147 | 144 | 145 | 108,000 |
2014/05/12 | 145 | 146 | 145 | 145 | 29,000 |
2014/05/09 | 145 | 147 | 145 | 146 | 40,000 |
2014/05/08 | 146 | 147 | 145 | 145 | 71,000 |
2014/05/07 | 147 | 147 | 145 | 145 | 149,000 |
2014/05/02 | 149 | 149 | 149 | 149 | 28,000 |
2014/05/01 | 146 | 149 | 146 | 149 | 40,000 |
2014/04/30 | 147 | 147 | 146 | 146 | 29,000 |
2014/04/28 | 147 | 147 | 145 | 145 | 83,000 |
2014/04/25 | 146 | 148 | 146 | 148 | 109,000 |
2014/04/24 | 147 | 147 | 146 | 146 | 17,000 |
2014/04/23 | 147 | 147 | 146 | 146 | 53,000 |
2014/04/22 | 147 | 148 | 146 | 146 | 46,000 |
2014/04/21 | 147 | 148 | 146 | 146 | 47,000 |
2014/04/18 | 148 | 148 | 147 | 147 | 37,000 |
2014/04/17 | 147 | 148 | 146 | 147 | 43,000 |
2014/04/16 | 145 | 146 | 145 | 146 | 58,000 |
2014/04/15 | 145 | 145 | 144 | 144 | 55,000 |
2014/04/14 | 145 | 147 | 144 | 144 | 86,000 |
2014/04/11 | 146 | 146 | 145 | 145 | 121,000 |
2014/04/10 | 148 | 149 | 147 | 147 | 66,000 |
2014/04/09 | 150 | 150 | 147 | 147 | 119,000 |
2014/04/08 | 152 | 153 | 150 | 152 | 98,000 |
2014/04/07 | 154 | 155 | 153 | 154 | 71,000 |
2014/04/04 | 157 | 157 | 155 | 156 | 128,000 |
2014/04/03 | 154 | 157 | 154 | 157 | 98,000 |
2014/04/02 | 156 | 157 | 154 | 155 | 209,000 |
2014/04/01 | 155 | 155 | 154 | 155 | 152,000 |
2014/03/31 | 155 | 155 | 154 | 155 | 414,000 |
2014/03/28 | 153 | 154 | 150 | 154 | 140,000 |
2014/03/27 | 150 | 153 | 147 | 152 | 141,000 |
2014/03/26 | 154 | 155 | 153 | 154 | 236,000 |
2014/03/25 | 154 | 154 | 152 | 154 | 174,000 |
2014/03/24 | 148 | 153 | 148 | 152 | 187,000 |
2014/03/20 | 147 | 148 | 146 | 146 | 108,000 |
2014/03/19 | 147 | 149 | 147 | 147 | 130,000 |
2014/03/18 | 149 | 149 | 147 | 148 | 53,000 |
2014/03/17 | 146 | 147 | 145 | 146 | 108,000 |
2014/03/14 | 148 | 149 | 147 | 147 | 328,000 |
2014/03/13 | 150 | 151 | 149 | 150 | 110,000 |
2014/03/12 | 151 | 152 | 150 | 150 | 90,000 |
2014/03/11 | 153 | 154 | 152 | 154 | 49,000 |
2014/03/10 | 152 | 154 | 151 | 154 | 53,000 |
2014/03/07 | 154 | 154 | 153 | 153 | 66,000 |
2014/03/06 | 152 | 153 | 152 | 153 | 20,000 |
2014/03/05 | 152 | 153 | 151 | 152 | 82,000 |
2014/03/04 | 150 | 152 | 149 | 152 | 122,000 |
2014/03/03 | 149 | 151 | 146 | 150 | 94,000 |
2014/02/28 | 150 | 151 | 148 | 150 | 73,000 |
2014/02/27 | 150 | 151 | 149 | 150 | 52,000 |
2014/02/26 | 150 | 152 | 150 | 151 | 44,000 |
2014/02/25 | 150 | 152 | 150 | 152 | 88,000 |
2014/02/24 | 152 | 152 | 149 | 150 | 78,000 |
2014/02/21 | 148 | 153 | 148 | 151 | 92,000 |
2014/02/20 | 149 | 149 | 147 | 148 | 83,000 |
2014/02/19 | 152 | 152 | 149 | 151 | 132,000 |
2014/02/18 | 145 | 153 | 145 | 153 | 359,000 |
2014/02/17 | 144 | 147 | 142 | 146 | 116,000 |
2014/02/14 | 144 | 145 | 143 | 144 | 116,000 |
2014/02/13 | 147 | 147 | 143 | 144 | 200,000 |
2014/02/12 | 147 | 148 | 146 | 146 | 131,000 |
2014/02/10 | 150 | 152 | 145 | 146 | 185,000 |
2014/02/07 | 143 | 145 | 143 | 144 | 194,000 |
2014/02/06 | 143 | 143 | 141 | 142 | 209,000 |
2014/02/05 | 142 | 143 | 141 | 142 | 261,000 |
2014/02/04 | 145 | 145 | 140 | 141 | 711,000 |
2014/02/03 | 146 | 147 | 145 | 145 | 96,000 |
2014/01/31 | 148 | 148 | 145 | 147 | 162,000 |
2014/01/30 | 149 | 149 | 146 | 147 | 271,000 |
2014/01/29 | 150 | 152 | 149 | 151 | 99,000 |
2014/01/28 | 149 | 150 | 149 | 149 | 194,000 |
2014/01/27 | 151 | 152 | 148 | 148 | 218,000 |
2014/01/24 | 153 | 155 | 151 | 154 | 349,000 |
2014/01/23 | 158 | 158 | 154 | 154 | 147,000 |
2014/01/22 | 158 | 159 | 157 | 158 | 148,000 |
2014/01/21 | 160 | 160 | 159 | 159 | 36,000 |
2014/01/20 | 159 | 161 | 159 | 160 | 116,000 |
2014/01/17 | 157 | 159 | 156 | 158 | 164,000 |
2014/01/16 | 156 | 158 | 155 | 157 | 144,000 |
2014/01/15 | 155 | 157 | 154 | 156 | 274,000 |
2014/01/14 | 156 | 157 | 154 | 155 | 190,000 |
2014/01/10 | 155 | 157 | 154 | 157 | 129,000 |
2014/01/09 | 156 | 158 | 155 | 156 | 115,000 |
2014/01/08 | 152 | 156 | 152 | 156 | 163,000 |
2014/01/07 | 153 | 155 | 150 | 152 | 228,000 |
2014/01/06 | 150 | 153 | 150 | 152 | 158,000 |