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 |
---|---|---|---|---|---|
2016/12/30 | 155 | 157 | 155 | 156 | 102,000 |
2016/12/29 | 156 | 157 | 154 | 155 | 97,000 |
2016/12/28 | 153 | 157 | 153 | 156 | 204,000 |
2016/12/27 | 153 | 155 | 152 | 153 | 93,000 |
2016/12/26 | 155 | 155 | 153 | 154 | 151,000 |
2016/12/22 | 155 | 155 | 152 | 154 | 138,000 |
2016/12/21 | 155 | 156 | 154 | 155 | 93,000 |
2016/12/20 | 155 | 156 | 154 | 155 | 163,000 |
2016/12/19 | 154 | 155 | 154 | 155 | 150,000 |
2016/12/16 | 152 | 154 | 151 | 154 | 147,000 |
2016/12/15 | 151 | 152 | 151 | 152 | 66,000 |
2016/12/14 | 153 | 153 | 150 | 151 | 160,000 |
2016/12/13 | 151 | 153 | 151 | 153 | 248,000 |
2016/12/12 | 149 | 151 | 149 | 151 | 282,000 |
2016/12/09 | 148 | 150 | 148 | 149 | 218,000 |
2016/12/08 | 150 | 150 | 148 | 149 | 214,000 |
2016/12/07 | 147 | 150 | 147 | 149 | 622,000 |
2016/12/06 | 149 | 149 | 147 | 147 | 217,000 |
2016/12/05 | 147 | 149 | 147 | 149 | 142,000 |
2016/12/02 | 148 | 149 | 148 | 148 | 140,000 |
2016/12/01 | 149 | 149 | 148 | 148 | 113,000 |
2016/11/30 | 150 | 150 | 148 | 148 | 65,000 |
2016/11/29 | 149 | 150 | 149 | 150 | 60,000 |
2016/11/28 | 148 | 149 | 147 | 149 | 69,000 |
2016/11/25 | 149 | 149 | 147 | 148 | 156,000 |
2016/11/24 | 150 | 150 | 147 | 149 | 126,000 |
2016/11/22 | 150 | 150 | 149 | 150 | 42,000 |
2016/11/21 | 150 | 151 | 150 | 150 | 79,000 |
2016/11/18 | 150 | 150 | 149 | 150 | 108,000 |
2016/11/17 | 146 | 151 | 146 | 150 | 478,000 |
2016/11/16 | 145 | 148 | 145 | 147 | 272,000 |
2016/11/15 | 147 | 147 | 144 | 145 | 177,000 |
2016/11/14 | 144 | 147 | 144 | 147 | 151,000 |
2016/11/11 | 147 | 148 | 142 | 144 | 299,000 |
2016/11/10 | 145 | 146 | 144 | 144 | 136,000 |
2016/11/09 | 147 | 149 | 140 | 141 | 410,000 |
2016/11/08 | 143 | 144 | 142 | 143 | 136,000 |
2016/11/07 | 144 | 145 | 143 | 143 | 97,000 |
2016/11/04 | 143 | 144 | 143 | 143 | 89,000 |
2016/11/02 | 146 | 146 | 144 | 144 | 122,000 |
2016/11/01 | 146 | 147 | 145 | 147 | 108,000 |
2016/10/31 | 147 | 149 | 146 | 146 | 181,000 |
2016/10/28 | 146 | 149 | 146 | 149 | 246,000 |
2016/10/27 | 147 | 147 | 146 | 146 | 63,000 |
2016/10/26 | 147 | 148 | 147 | 148 | 77,000 |
2016/10/25 | 146 | 148 | 146 | 148 | 100,000 |
2016/10/24 | 147 | 147 | 146 | 147 | 56,000 |
2016/10/21 | 146 | 146 | 145 | 146 | 30,000 |
2016/10/20 | 145 | 146 | 145 | 146 | 55,000 |
2016/10/19 | 146 | 146 | 144 | 145 | 110,000 |
2016/10/18 | 146 | 147 | 145 | 146 | 73,000 |
2016/10/17 | 145 | 146 | 145 | 146 | 44,000 |
2016/10/14 | 146 | 146 | 144 | 144 | 45,000 |
2016/10/13 | 146 | 146 | 145 | 146 | 65,000 |
2016/10/12 | 145 | 147 | 145 | 146 | 64,000 |
2016/10/11 | 146 | 147 | 146 | 147 | 53,000 |
2016/10/07 | 146 | 147 | 145 | 147 | 72,000 |
2016/10/06 | 146 | 146 | 145 | 145 | 45,000 |
2016/10/05 | 144 | 146 | 144 | 145 | 94,000 |
2016/10/04 | 145 | 147 | 143 | 144 | 258,000 |
2016/10/03 | 144 | 145 | 143 | 145 | 71,000 |
2016/09/30 | 143 | 144 | 142 | 143 | 83,000 |
2016/09/29 | 144 | 145 | 142 | 144 | 162,000 |
2016/09/28 | 147 | 147 | 143 | 144 | 94,000 |
2016/09/27 | 147 | 147 | 143 | 147 | 302,000 |
2016/09/26 | 149 | 149 | 147 | 148 | 162,000 |
2016/09/23 | 148 | 149 | 147 | 149 | 165,000 |
2016/09/21 | 146 | 150 | 143 | 150 | 332,000 |
2016/09/20 | 146 | 147 | 145 | 146 | 192,000 |
2016/09/16 | 142 | 146 | 141 | 146 | 173,000 |
2016/09/15 | 142 | 143 | 141 | 141 | 114,000 |
2016/09/14 | 144 | 144 | 142 | 142 | 87,000 |
2016/09/13 | 144 | 145 | 144 | 144 | 28,000 |
2016/09/12 | 146 | 146 | 143 | 144 | 82,000 |
2016/09/09 | 147 | 147 | 145 | 146 | 109,000 |
2016/09/08 | 147 | 147 | 145 | 146 | 63,000 |
2016/09/07 | 144 | 147 | 144 | 147 | 93,000 |
2016/09/06 | 143 | 146 | 143 | 145 | 62,000 |
2016/09/05 | 145 | 147 | 145 | 146 | 52,000 |
2016/09/02 | 146 | 147 | 146 | 147 | 69,000 |
2016/09/01 | 146 | 147 | 145 | 146 | 129,000 |
2016/08/31 | 144 | 146 | 144 | 145 | 59,000 |
2016/08/30 | 144 | 145 | 144 | 144 | 52,000 |
2016/08/29 | 144 | 145 | 144 | 145 | 33,000 |
2016/08/26 | 144 | 145 | 144 | 144 | 26,000 |
2016/08/25 | 145 | 145 | 144 | 145 | 69,000 |
2016/08/24 | 142 | 144 | 142 | 143 | 72,000 |
2016/08/23 | 141 | 144 | 141 | 143 | 77,000 |
2016/08/22 | 141 | 143 | 141 | 141 | 35,000 |
2016/08/19 | 142 | 142 | 141 | 141 | 37,000 |
2016/08/18 | 141 | 144 | 141 | 141 | 131,000 |
2016/08/17 | 140 | 142 | 140 | 141 | 108,000 |
2016/08/16 | 143 | 143 | 140 | 140 | 62,000 |
2016/08/15 | 143 | 143 | 141 | 142 | 110,000 |
2016/08/12 | 147 | 147 | 143 | 144 | 122,000 |
2016/08/10 | 147 | 147 | 145 | 146 | 77,000 |
2016/08/09 | 147 | 147 | 146 | 147 | 21,000 |
2016/08/08 | 145 | 147 | 144 | 147 | 100,000 |
2016/08/05 | 143 | 144 | 143 | 144 | 20,000 |
2016/08/04 | 143 | 144 | 142 | 144 | 103,000 |
2016/08/03 | 144 | 144 | 142 | 142 | 125,000 |
2016/08/02 | 147 | 149 | 145 | 146 | 153,000 |
2016/08/01 | 145 | 148 | 145 | 146 | 127,000 |
2016/07/29 | 145 | 148 | 144 | 147 | 240,000 |
2016/07/28 | 146 | 146 | 143 | 144 | 95,000 |
2016/07/27 | 146 | 147 | 145 | 146 | 87,000 |
2016/07/26 | 146 | 147 | 145 | 146 | 39,000 |
2016/07/25 | 147 | 147 | 145 | 146 | 59,000 |
2016/07/22 | 147 | 147 | 146 | 146 | 39,000 |
2016/07/21 | 146 | 147 | 146 | 147 | 82,000 |
2016/07/20 | 145 | 146 | 145 | 146 | 69,000 |
2016/07/19 | 147 | 147 | 143 | 146 | 169,000 |
2016/07/15 | 147 | 148 | 146 | 147 | 192,000 |
2016/07/14 | 147 | 147 | 146 | 146 | 45,000 |
2016/07/13 | 147 | 148 | 146 | 147 | 158,000 |
2016/07/12 | 145 | 149 | 145 | 147 | 247,000 |
2016/07/11 | 142 | 146 | 142 | 145 | 181,000 |
2016/07/08 | 141 | 142 | 140 | 140 | 140,000 |
2016/07/07 | 142 | 142 | 141 | 142 | 58,000 |
2016/07/06 | 142 | 143 | 142 | 143 | 129,000 |
2016/07/05 | 142 | 142 | 139 | 142 | 103,000 |
2016/07/04 | 140 | 142 | 140 | 142 | 105,000 |
2016/07/01 | 139 | 141 | 139 | 141 | 40,000 |
2016/06/30 | 140 | 140 | 138 | 139 | 52,000 |
2016/06/29 | 138 | 141 | 138 | 138 | 67,000 |
2016/06/28 | 136 | 141 | 134 | 139 | 123,000 |
2016/06/27 | 140 | 140 | 136 | 136 | 122,000 |
2016/06/24 | 144 | 144 | 136 | 136 | 122,000 |
2016/06/23 | 140 | 143 | 140 | 143 | 37,000 |
2016/06/22 | 141 | 141 | 138 | 141 | 93,000 |
2016/06/21 | 137 | 141 | 137 | 141 | 45,000 |
2016/06/20 | 140 | 143 | 139 | 140 | 230,000 |
2016/06/17 | 137 | 137 | 136 | 136 | 76,000 |
2016/06/16 | 138 | 138 | 135 | 135 | 54,000 |
2016/06/15 | 136 | 139 | 135 | 137 | 108,000 |
2016/06/14 | 141 | 141 | 133 | 136 | 374,000 |
2016/06/13 | 141 | 143 | 136 | 137 | 178,000 |
2016/06/10 | 145 | 145 | 143 | 143 | 117,000 |
2016/06/09 | 146 | 146 | 144 | 145 | 64,000 |
2016/06/08 | 146 | 146 | 145 | 145 | 54,000 |
2016/06/07 | 145 | 147 | 145 | 147 | 70,000 |
2016/06/06 | 142 | 145 | 142 | 144 | 116,000 |
2016/06/03 | 144 | 145 | 143 | 144 | 40,000 |
2016/06/02 | 145 | 145 | 143 | 144 | 148,000 |
2016/06/01 | 146 | 147 | 145 | 145 | 81,000 |
2016/05/31 | 146 | 147 | 146 | 146 | 35,000 |
2016/05/30 | 147 | 147 | 146 | 146 | 22,000 |
2016/05/27 | 147 | 147 | 145 | 146 | 120,000 |
2016/05/26 | 147 | 147 | 146 | 147 | 42,000 |
2016/05/25 | 147 | 147 | 146 | 146 | 44,000 |
2016/05/24 | 145 | 146 | 145 | 145 | 52,000 |
2016/05/23 | 145 | 146 | 145 | 145 | 40,000 |
2016/05/20 | 143 | 146 | 143 | 144 | 79,000 |
2016/05/19 | 143 | 145 | 142 | 143 | 164,000 |
2016/05/18 | 142 | 143 | 139 | 141 | 230,000 |
2016/05/17 | 142 | 142 | 140 | 141 | 33,000 |
2016/05/16 | 140 | 142 | 140 | 140 | 42,000 |
2016/05/13 | 142 | 144 | 142 | 142 | 102,000 |
2016/05/12 | 143 | 144 | 143 | 143 | 42,000 |
2016/05/11 | 143 | 144 | 142 | 143 | 43,000 |
2016/05/10 | 140 | 145 | 140 | 143 | 89,000 |
2016/05/09 | 138 | 141 | 138 | 141 | 47,000 |
2016/05/06 | 141 | 141 | 137 | 138 | 87,000 |
2016/05/02 | 138 | 139 | 136 | 137 | 131,000 |
2016/04/28 | 149 | 150 | 140 | 141 | 163,000 |
2016/04/27 | 148 | 149 | 146 | 148 | 65,000 |
2016/04/26 | 149 | 150 | 148 | 149 | 73,000 |
2016/04/25 | 150 | 151 | 147 | 150 | 105,000 |
2016/04/22 | 142 | 150 | 142 | 149 | 202,000 |
2016/04/21 | 144 | 144 | 142 | 144 | 99,000 |
2016/04/20 | 143 | 144 | 142 | 143 | 47,000 |
2016/04/19 | 143 | 144 | 143 | 144 | 77,000 |
2016/04/18 | 141 | 141 | 139 | 141 | 101,000 |
2016/04/15 | 141 | 144 | 140 | 143 | 126,000 |
2016/04/14 | 140 | 142 | 139 | 142 | 264,000 |
2016/04/13 | 138 | 140 | 138 | 139 | 39,000 |
2016/04/12 | 137 | 139 | 137 | 138 | 78,000 |
2016/04/11 | 135 | 137 | 134 | 136 | 97,000 |
2016/04/08 | 135 | 140 | 134 | 136 | 177,000 |
2016/04/07 | 135 | 137 | 135 | 136 | 106,000 |
2016/04/06 | 133 | 136 | 133 | 135 | 72,000 |
2016/04/05 | 136 | 136 | 134 | 134 | 218,000 |
2016/04/04 | 135 | 137 | 134 | 136 | 126,000 |
2016/04/01 | 139 | 139 | 133 | 134 | 180,000 |
2016/03/31 | 139 | 141 | 137 | 138 | 146,000 |
2016/03/30 | 140 | 140 | 138 | 139 | 75,000 |
2016/03/29 | 142 | 142 | 139 | 140 | 81,000 |
2016/03/28 | 142 | 143 | 141 | 143 | 99,000 |
2016/03/25 | 143 | 143 | 141 | 143 | 92,000 |
2016/03/24 | 145 | 145 | 142 | 142 | 99,000 |
2016/03/23 | 144 | 144 | 143 | 144 | 54,000 |
2016/03/22 | 142 | 143 | 141 | 143 | 75,000 |
2016/03/18 | 145 | 145 | 141 | 141 | 91,000 |
2016/03/17 | 143 | 146 | 143 | 144 | 65,000 |
2016/03/16 | 145 | 145 | 143 | 143 | 52,000 |
2016/03/15 | 146 | 147 | 144 | 145 | 131,000 |
2016/03/14 | 144 | 147 | 143 | 145 | 212,000 |
2016/03/11 | 141 | 143 | 141 | 143 | 133,000 |
2016/03/10 | 141 | 142 | 141 | 141 | 52,000 |
2016/03/09 | 141 | 142 | 140 | 141 | 91,000 |
2016/03/08 | 143 | 143 | 141 | 142 | 146,000 |
2016/03/07 | 143 | 144 | 143 | 143 | 54,000 |
2016/03/04 | 143 | 145 | 142 | 143 | 107,000 |
2016/03/03 | 140 | 145 | 140 | 144 | 149,000 |
2016/03/02 | 141 | 141 | 139 | 140 | 100,000 |
2016/03/01 | 137 | 139 | 137 | 139 | 93,000 |
2016/02/29 | 141 | 142 | 137 | 137 | 153,000 |
2016/02/26 | 142 | 142 | 141 | 141 | 67,000 |
2016/02/25 | 141 | 144 | 140 | 142 | 143,000 |
2016/02/24 | 139 | 140 | 138 | 138 | 106,000 |
2016/02/23 | 140 | 140 | 138 | 139 | 168,000 |
2016/02/22 | 139 | 140 | 137 | 140 | 132,000 |
2016/02/19 | 139 | 140 | 138 | 139 | 99,000 |
2016/02/18 | 143 | 143 | 139 | 142 | 106,000 |
2016/02/17 | 140 | 142 | 137 | 139 | 152,000 |
2016/02/16 | 141 | 142 | 140 | 140 | 105,000 |
2016/02/15 | 144 | 144 | 138 | 141 | 141,000 |
2016/02/12 | 136 | 139 | 127 | 136 | 532,000 |
2016/02/10 | 145 | 146 | 138 | 140 | 613,000 |
2016/02/09 | 145 | 146 | 141 | 143 | 378,000 |
2016/02/08 | 146 | 149 | 145 | 149 | 102,000 |
2016/02/05 | 149 | 150 | 146 | 146 | 147,000 |
2016/02/04 | 149 | 151 | 148 | 150 | 162,000 |
2016/02/03 | 148 | 150 | 147 | 149 | 207,000 |
2016/02/02 | 148 | 154 | 148 | 149 | 387,000 |
2016/02/01 | 148 | 149 | 146 | 149 | 252,000 |
2016/01/29 | 149 | 149 | 146 | 149 | 216,000 |
2016/01/28 | 149 | 149 | 148 | 149 | 52,000 |
2016/01/27 | 149 | 150 | 149 | 150 | 81,000 |
2016/01/26 | 148 | 148 | 146 | 147 | 101,000 |
2016/01/25 | 151 | 151 | 149 | 149 | 82,000 |
2016/01/22 | 147 | 150 | 145 | 150 | 89,000 |
2016/01/21 | 148 | 150 | 145 | 145 | 168,000 |
2016/01/20 | 150 | 151 | 148 | 148 | 148,000 |
2016/01/19 | 153 | 153 | 149 | 150 | 129,000 |
2016/01/18 | 150 | 152 | 150 | 151 | 53,000 |
2016/01/15 | 152 | 156 | 151 | 151 | 117,000 |
2016/01/14 | 151 | 155 | 150 | 153 | 275,000 |
2016/01/13 | 150 | 153 | 149 | 151 | 174,000 |
2016/01/12 | 150 | 150 | 148 | 148 | 155,000 |
2016/01/08 | 152 | 152 | 150 | 151 | 160,000 |
2016/01/07 | 154 | 154 | 152 | 152 | 110,000 |
2016/01/06 | 155 | 155 | 152 | 153 | 155,000 |
2016/01/05 | 155 | 156 | 154 | 156 | 128,000 |
2016/01/04 | 158 | 159 | 154 | 155 | 174,000 |