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 |
---|---|---|---|---|---|
2015/12/30 | 160 | 160 | 158 | 160 | 43,000 |
2015/12/29 | 155 | 159 | 155 | 159 | 95,000 |
2015/12/28 | 154 | 155 | 153 | 155 | 37,000 |
2015/12/25 | 156 | 156 | 153 | 154 | 150,000 |
2015/12/24 | 155 | 155 | 153 | 154 | 112,000 |
2015/12/22 | 155 | 156 | 154 | 155 | 64,000 |
2015/12/21 | 155 | 155 | 154 | 155 | 134,000 |
2015/12/18 | 159 | 159 | 155 | 156 | 239,000 |
2015/12/17 | 157 | 159 | 157 | 158 | 108,000 |
2015/12/16 | 157 | 157 | 155 | 157 | 149,000 |
2015/12/15 | 161 | 161 | 156 | 156 | 90,000 |
2015/12/14 | 157 | 157 | 156 | 156 | 147,000 |
2015/12/11 | 157 | 159 | 157 | 158 | 169,000 |
2015/12/10 | 159 | 159 | 157 | 158 | 108,000 |
2015/12/09 | 158 | 160 | 158 | 159 | 54,000 |
2015/12/08 | 159 | 160 | 159 | 159 | 44,000 |
2015/12/07 | 160 | 160 | 159 | 159 | 114,000 |
2015/12/04 | 161 | 161 | 159 | 160 | 90,000 |
2015/12/03 | 162 | 163 | 162 | 163 | 129,000 |
2015/12/02 | 162 | 163 | 161 | 162 | 81,000 |
2015/12/01 | 160 | 162 | 160 | 162 | 68,000 |
2015/11/30 | 160 | 160 | 159 | 160 | 108,000 |
2015/11/27 | 160 | 161 | 160 | 160 | 82,000 |
2015/11/26 | 162 | 162 | 161 | 161 | 90,000 |
2015/11/25 | 163 | 163 | 160 | 162 | 175,000 |
2015/11/24 | 162 | 163 | 160 | 163 | 177,000 |
2015/11/20 | 158 | 162 | 158 | 162 | 103,000 |
2015/11/19 | 159 | 160 | 158 | 160 | 83,000 |
2015/11/18 | 160 | 160 | 158 | 159 | 118,000 |
2015/11/17 | 158 | 160 | 157 | 160 | 228,000 |
2015/11/16 | 153 | 157 | 153 | 157 | 240,000 |
2015/11/13 | 155 | 157 | 153 | 154 | 208,000 |
2015/11/12 | 155 | 155 | 153 | 155 | 143,000 |
2015/11/11 | 153 | 155 | 153 | 155 | 160,000 |
2015/11/10 | 152 | 154 | 152 | 154 | 203,000 |
2015/11/09 | 152 | 153 | 151 | 153 | 284,000 |
2015/11/06 | 150 | 151 | 150 | 151 | 58,000 |
2015/11/05 | 151 | 152 | 150 | 150 | 206,000 |
2015/11/04 | 152 | 152 | 150 | 151 | 191,000 |
2015/11/02 | 153 | 153 | 150 | 151 | 157,000 |
2015/10/30 | 152 | 157 | 151 | 154 | 356,000 |
2015/10/29 | 152 | 153 | 151 | 153 | 365,000 |
2015/10/28 | 153 | 153 | 151 | 152 | 62,000 |
2015/10/27 | 152 | 152 | 150 | 150 | 104,000 |
2015/10/26 | 153 | 153 | 152 | 152 | 111,000 |
2015/10/23 | 152 | 153 | 151 | 152 | 65,000 |
2015/10/22 | 150 | 152 | 150 | 151 | 83,000 |
2015/10/21 | 149 | 151 | 149 | 151 | 118,000 |
2015/10/20 | 151 | 151 | 149 | 149 | 59,000 |
2015/10/19 | 150 | 151 | 149 | 150 | 94,000 |
2015/10/16 | 150 | 151 | 149 | 151 | 156,000 |
2015/10/15 | 149 | 150 | 149 | 150 | 129,000 |
2015/10/14 | 151 | 151 | 149 | 149 | 157,000 |
2015/10/13 | 151 | 152 | 150 | 151 | 53,000 |
2015/10/09 | 152 | 152 | 149 | 151 | 295,000 |
2015/10/08 | 152 | 153 | 151 | 152 | 72,000 |
2015/10/07 | 152 | 154 | 152 | 153 | 82,000 |
2015/10/06 | 152 | 153 | 152 | 152 | 68,000 |
2015/10/05 | 151 | 152 | 150 | 151 | 75,000 |
2015/10/02 | 150 | 151 | 149 | 151 | 84,000 |
2015/10/01 | 151 | 153 | 150 | 150 | 149,000 |
2015/09/30 | 150 | 152 | 149 | 150 | 122,000 |
2015/09/29 | 152 | 152 | 146 | 148 | 333,000 |
2015/09/28 | 153 | 154 | 153 | 153 | 119,000 |
2015/09/25 | 154 | 156 | 153 | 156 | 193,000 |
2015/09/24 | 155 | 155 | 152 | 152 | 159,000 |
2015/09/18 | 155 | 155 | 153 | 154 | 163,000 |
2015/09/17 | 154 | 155 | 153 | 155 | 88,000 |
2015/09/16 | 154 | 154 | 152 | 154 | 130,000 |
2015/09/15 | 154 | 155 | 153 | 153 | 94,000 |
2015/09/14 | 154 | 155 | 154 | 154 | 110,000 |
2015/09/11 | 152 | 155 | 152 | 154 | 370,000 |
2015/09/10 | 153 | 154 | 152 | 152 | 160,000 |
2015/09/09 | 154 | 156 | 153 | 155 | 205,000 |
2015/09/08 | 153 | 155 | 151 | 151 | 97,000 |
2015/09/07 | 154 | 154 | 151 | 154 | 102,000 |
2015/09/04 | 158 | 158 | 153 | 153 | 180,000 |
2015/09/03 | 158 | 159 | 156 | 157 | 81,000 |
2015/09/02 | 157 | 159 | 156 | 158 | 178,000 |
2015/09/01 | 161 | 162 | 159 | 159 | 125,000 |
2015/08/31 | 163 | 163 | 161 | 162 | 86,000 |
2015/08/28 | 161 | 163 | 161 | 163 | 156,000 |
2015/08/27 | 161 | 162 | 159 | 159 | 106,000 |
2015/08/26 | 156 | 160 | 154 | 159 | 151,000 |
2015/08/25 | 155 | 158 | 153 | 153 | 368,000 |
2015/08/24 | 161 | 163 | 158 | 158 | 256,000 |
2015/08/21 | 166 | 166 | 163 | 163 | 262,000 |
2015/08/20 | 167 | 168 | 165 | 166 | 235,000 |
2015/08/19 | 168 | 169 | 167 | 167 | 92,000 |
2015/08/18 | 169 | 169 | 168 | 169 | 158,000 |
2015/08/17 | 168 | 169 | 168 | 168 | 94,000 |
2015/08/14 | 169 | 169 | 168 | 168 | 50,000 |
2015/08/13 | 168 | 169 | 168 | 168 | 61,000 |
2015/08/12 | 170 | 170 | 168 | 168 | 91,000 |
2015/08/11 | 171 | 171 | 169 | 170 | 71,000 |
2015/08/10 | 170 | 171 | 169 | 171 | 73,000 |
2015/08/07 | 168 | 169 | 168 | 169 | 99,000 |
2015/08/06 | 169 | 170 | 169 | 169 | 76,000 |
2015/08/05 | 169 | 170 | 168 | 169 | 75,000 |
2015/08/04 | 169 | 169 | 168 | 169 | 50,000 |
2015/08/03 | 169 | 169 | 168 | 168 | 41,000 |
2015/07/31 | 170 | 170 | 169 | 170 | 70,000 |
2015/07/30 | 169 | 170 | 169 | 170 | 120,000 |
2015/07/29 | 169 | 170 | 169 | 169 | 21,000 |
2015/07/28 | 169 | 170 | 168 | 169 | 122,000 |
2015/07/27 | 169 | 170 | 168 | 169 | 155,000 |
2015/07/24 | 170 | 171 | 169 | 170 | 122,000 |
2015/07/23 | 170 | 171 | 170 | 171 | 20,000 |
2015/07/22 | 171 | 171 | 170 | 170 | 60,000 |
2015/07/21 | 171 | 172 | 170 | 171 | 155,000 |
2015/07/17 | 172 | 173 | 170 | 171 | 171,000 |
2015/07/16 | 172 | 173 | 171 | 172 | 112,000 |
2015/07/15 | 171 | 172 | 170 | 172 | 239,000 |
2015/07/14 | 170 | 171 | 170 | 171 | 113,000 |
2015/07/13 | 169 | 170 | 168 | 170 | 74,000 |
2015/07/10 | 170 | 170 | 168 | 169 | 235,000 |
2015/07/09 | 168 | 170 | 167 | 168 | 243,000 |
2015/07/08 | 172 | 172 | 168 | 168 | 246,000 |
2015/07/07 | 171 | 172 | 170 | 171 | 64,000 |
2015/07/06 | 171 | 172 | 169 | 170 | 172,000 |
2015/07/03 | 171 | 172 | 171 | 172 | 50,000 |
2015/07/02 | 172 | 173 | 171 | 171 | 90,000 |
2015/07/01 | 171 | 172 | 170 | 172 | 108,000 |
2015/06/30 | 169 | 170 | 168 | 170 | 98,000 |
2015/06/29 | 167 | 169 | 167 | 168 | 178,000 |
2015/06/26 | 169 | 172 | 169 | 170 | 240,000 |
2015/06/25 | 171 | 172 | 170 | 171 | 180,000 |
2015/06/24 | 172 | 172 | 170 | 170 | 151,000 |
2015/06/23 | 171 | 172 | 171 | 172 | 177,000 |
2015/06/22 | 168 | 171 | 168 | 171 | 136,000 |
2015/06/19 | 168 | 169 | 167 | 168 | 156,000 |
2015/06/18 | 171 | 171 | 167 | 167 | 206,000 |
2015/06/17 | 170 | 170 | 169 | 170 | 76,000 |
2015/06/16 | 171 | 171 | 169 | 169 | 105,000 |
2015/06/15 | 171 | 171 | 169 | 171 | 103,000 |
2015/06/12 | 171 | 171 | 169 | 171 | 293,000 |
2015/06/11 | 170 | 172 | 168 | 169 | 227,000 |
2015/06/10 | 169 | 170 | 168 | 168 | 144,000 |
2015/06/09 | 170 | 170 | 168 | 168 | 192,000 |
2015/06/08 | 171 | 171 | 169 | 170 | 205,000 |
2015/06/05 | 169 | 169 | 168 | 168 | 87,000 |
2015/06/04 | 168 | 170 | 168 | 168 | 71,000 |
2015/06/03 | 169 | 170 | 165 | 168 | 390,000 |
2015/06/02 | 171 | 172 | 168 | 169 | 226,000 |
2015/06/01 | 171 | 172 | 169 | 171 | 99,000 |
2015/05/29 | 172 | 173 | 171 | 171 | 87,000 |
2015/05/28 | 170 | 172 | 170 | 172 | 145,000 |
2015/05/27 | 170 | 171 | 168 | 169 | 195,000 |
2015/05/26 | 171 | 172 | 170 | 170 | 59,000 |
2015/05/25 | 172 | 172 | 170 | 171 | 78,000 |
2015/05/22 | 171 | 172 | 170 | 170 | 65,000 |
2015/05/21 | 171 | 172 | 170 | 171 | 151,000 |
2015/05/20 | 171 | 172 | 170 | 171 | 127,000 |
2015/05/19 | 170 | 171 | 169 | 171 | 154,000 |
2015/05/18 | 167 | 169 | 165 | 169 | 316,000 |
2015/05/15 | 169 | 170 | 166 | 168 | 292,000 |
2015/05/14 | 170 | 170 | 168 | 168 | 163,000 |
2015/05/13 | 171 | 172 | 169 | 170 | 173,000 |
2015/05/12 | 173 | 173 | 171 | 171 | 132,000 |
2015/05/11 | 172 | 172 | 170 | 170 | 84,000 |
2015/05/08 | 168 | 171 | 168 | 171 | 140,000 |
2015/05/07 | 168 | 170 | 168 | 168 | 89,000 |
2015/05/01 | 170 | 172 | 168 | 170 | 148,000 |
2015/04/30 | 172 | 173 | 170 | 172 | 224,000 |
2015/04/28 | 174 | 177 | 171 | 172 | 338,000 |
2015/04/27 | 173 | 174 | 172 | 174 | 87,000 |
2015/04/24 | 174 | 174 | 172 | 172 | 72,000 |
2015/04/23 | 174 | 175 | 172 | 173 | 144,000 |
2015/04/22 | 172 | 174 | 169 | 174 | 288,000 |
2015/04/21 | 173 | 174 | 171 | 172 | 215,000 |
2015/04/20 | 170 | 173 | 170 | 172 | 124,000 |
2015/04/17 | 169 | 172 | 168 | 171 | 539,000 |
2015/04/16 | 165 | 170 | 165 | 170 | 264,000 |
2015/04/15 | 166 | 166 | 165 | 166 | 37,000 |
2015/04/14 | 165 | 166 | 164 | 166 | 83,000 |
2015/04/13 | 166 | 166 | 164 | 165 | 108,000 |
2015/04/10 | 167 | 168 | 166 | 166 | 150,000 |
2015/04/09 | 169 | 170 | 166 | 166 | 101,000 |
2015/04/08 | 168 | 169 | 167 | 169 | 108,000 |
2015/04/07 | 167 | 168 | 163 | 168 | 199,000 |
2015/04/06 | 167 | 167 | 166 | 167 | 20,000 |
2015/04/03 | 170 | 170 | 165 | 167 | 171,000 |
2015/04/02 | 166 | 170 | 165 | 168 | 168,000 |
2015/04/01 | 165 | 166 | 163 | 166 | 148,000 |
2015/03/31 | 168 | 169 | 166 | 166 | 83,000 |
2015/03/30 | 167 | 169 | 166 | 168 | 133,000 |
2015/03/27 | 169 | 171 | 165 | 165 | 202,000 |
2015/03/26 | 175 | 176 | 172 | 173 | 164,000 |
2015/03/25 | 173 | 177 | 170 | 176 | 250,000 |
2015/03/24 | 173 | 174 | 170 | 171 | 187,000 |
2015/03/23 | 173 | 174 | 172 | 173 | 79,000 |
2015/03/20 | 174 | 175 | 172 | 172 | 75,000 |
2015/03/19 | 175 | 176 | 173 | 173 | 145,000 |
2015/03/18 | 176 | 177 | 173 | 175 | 122,000 |
2015/03/17 | 177 | 178 | 175 | 176 | 169,000 |
2015/03/16 | 172 | 179 | 172 | 176 | 323,000 |
2015/03/13 | 170 | 172 | 169 | 171 | 409,000 |
2015/03/12 | 170 | 170 | 169 | 170 | 116,000 |
2015/03/11 | 168 | 170 | 167 | 170 | 110,000 |
2015/03/10 | 169 | 170 | 167 | 167 | 156,000 |
2015/03/09 | 170 | 170 | 167 | 169 | 106,000 |
2015/03/06 | 167 | 170 | 167 | 170 | 159,000 |
2015/03/05 | 167 | 167 | 166 | 167 | 52,000 |
2015/03/04 | 166 | 166 | 165 | 165 | 104,000 |
2015/03/03 | 166 | 167 | 165 | 165 | 112,000 |
2015/03/02 | 168 | 169 | 166 | 166 | 111,000 |
2015/02/27 | 169 | 170 | 168 | 169 | 177,000 |
2015/02/26 | 168 | 169 | 167 | 168 | 165,000 |
2015/02/25 | 167 | 168 | 166 | 168 | 142,000 |
2015/02/24 | 169 | 169 | 166 | 167 | 187,000 |
2015/02/23 | 170 | 170 | 165 | 169 | 234,000 |
2015/02/20 | 170 | 171 | 169 | 170 | 219,000 |
2015/02/19 | 165 | 170 | 165 | 170 | 350,000 |
2015/02/18 | 160 | 165 | 160 | 165 | 597,000 |
2015/02/17 | 158 | 160 | 158 | 159 | 76,000 |
2015/02/16 | 158 | 160 | 158 | 159 | 225,000 |
2015/02/13 | 160 | 160 | 158 | 158 | 159,000 |
2015/02/12 | 160 | 160 | 159 | 159 | 132,000 |
2015/02/10 | 158 | 159 | 158 | 159 | 68,000 |
2015/02/09 | 159 | 159 | 158 | 159 | 89,000 |
2015/02/06 | 157 | 158 | 157 | 157 | 39,000 |
2015/02/05 | 156 | 157 | 155 | 156 | 123,000 |
2015/02/04 | 155 | 157 | 155 | 156 | 88,000 |
2015/02/03 | 157 | 157 | 154 | 156 | 92,000 |
2015/02/02 | 155 | 157 | 154 | 156 | 62,000 |
2015/01/30 | 155 | 157 | 154 | 156 | 60,000 |
2015/01/29 | 154 | 156 | 154 | 155 | 92,000 |
2015/01/28 | 154 | 155 | 154 | 154 | 59,000 |
2015/01/27 | 154 | 155 | 154 | 155 | 57,000 |
2015/01/26 | 153 | 153 | 152 | 153 | 55,000 |
2015/01/23 | 154 | 154 | 152 | 153 | 74,000 |
2015/01/22 | 153 | 153 | 152 | 153 | 69,000 |
2015/01/21 | 153 | 153 | 152 | 152 | 68,000 |
2015/01/20 | 152 | 155 | 152 | 154 | 124,000 |
2015/01/19 | 153 | 153 | 152 | 152 | 51,000 |
2015/01/16 | 152 | 153 | 152 | 152 | 65,000 |
2015/01/15 | 151 | 154 | 151 | 153 | 55,000 |
2015/01/14 | 153 | 153 | 151 | 151 | 53,000 |
2015/01/13 | 154 | 154 | 151 | 153 | 95,000 |
2015/01/09 | 153 | 155 | 152 | 155 | 117,000 |
2015/01/08 | 153 | 154 | 153 | 154 | 57,000 |
2015/01/07 | 152 | 154 | 152 | 152 | 88,000 |
2015/01/06 | 155 | 155 | 153 | 153 | 133,000 |
2015/01/05 | 157 | 157 | 155 | 157 | 93,000 |