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 |
---|---|---|---|---|---|
2022/12/30 | 1,023 | 1,030 | 1,013 | 1,018 | 19,800 |
2022/12/29 | 1,026 | 1,027 | 1,007 | 1,023 | 27,200 |
2022/12/28 | 1,020 | 1,033 | 1,016 | 1,026 | 22,700 |
2022/12/27 | 1,020 | 1,033 | 1,020 | 1,032 | 18,500 |
2022/12/26 | 1,030 | 1,030 | 1,012 | 1,017 | 26,100 |
2022/12/23 | 1,015 | 1,019 | 1,011 | 1,019 | 21,900 |
2022/12/22 | 993 | 1,015 | 990 | 1,015 | 33,500 |
2022/12/21 | 1,022 | 1,043 | 987 | 990 | 77,200 |
2022/12/20 | 990 | 1,026 | 982 | 1,013 | 96,000 |
2022/12/19 | 978 | 990 | 970 | 980 | 25,500 |
2022/12/16 | 984 | 991 | 977 | 978 | 16,300 |
2022/12/15 | 978 | 983 | 978 | 983 | 4,700 |
2022/12/14 | 980 | 980 | 973 | 978 | 12,300 |
2022/12/13 | 997 | 997 | 975 | 980 | 21,200 |
2022/12/12 | 986 | 988 | 982 | 982 | 9,500 |
2022/12/09 | 977 | 997 | 976 | 984 | 21,200 |
2022/12/08 | 967 | 977 | 961 | 977 | 19,700 |
2022/12/07 | 963 | 977 | 963 | 968 | 20,900 |
2022/12/06 | 970 | 972 | 965 | 967 | 21,000 |
2022/12/05 | 962 | 972 | 959 | 970 | 31,400 |
2022/12/02 | 970 | 970 | 960 | 962 | 40,000 |
2022/12/01 | 986 | 986 | 971 | 976 | 18,700 |
2022/11/30 | 985 | 989 | 983 | 986 | 20,200 |
2022/11/29 | 985 | 1,000 | 985 | 987 | 30,300 |
2022/11/28 | 999 | 1,005 | 988 | 1,005 | 76,500 |
2022/11/25 | 973 | 983 | 965 | 982 | 44,300 |
2022/11/24 | 960 | 972 | 960 | 969 | 49,500 |
2022/11/22 | 953 | 962 | 952 | 959 | 34,100 |
2022/11/21 | 951 | 952 | 948 | 951 | 12,300 |
2022/11/18 | 960 | 960 | 946 | 946 | 21,800 |
2022/11/17 | 942 | 958 | 942 | 950 | 28,600 |
2022/11/16 | 947 | 948 | 945 | 945 | 7,700 |
2022/11/15 | 945 | 949 | 945 | 947 | 11,800 |
2022/11/14 | 950 | 956 | 946 | 946 | 13,000 |
2022/11/11 | 955 | 955 | 946 | 952 | 17,400 |
2022/11/10 | 948 | 954 | 945 | 950 | 21,600 |
2022/11/09 | 947 | 951 | 945 | 945 | 13,500 |
2022/11/08 | 945 | 947 | 943 | 946 | 14,900 |
2022/11/07 | 944 | 945 | 941 | 945 | 13,300 |
2022/11/04 | 940 | 945 | 940 | 940 | 24,900 |
2022/11/02 | 948 | 948 | 942 | 944 | 13,300 |
2022/11/01 | 948 | 951 | 943 | 945 | 10,300 |
2022/10/31 | 945 | 950 | 942 | 946 | 18,500 |
2022/10/28 | 945 | 955 | 940 | 941 | 86,200 |
2022/10/27 | 963 | 963 | 947 | 947 | 25,200 |
2022/10/26 | 962 | 964 | 957 | 964 | 18,500 |
2022/10/25 | 963 | 963 | 956 | 957 | 18,100 |
2022/10/24 | 958 | 960 | 950 | 960 | 18,600 |
2022/10/21 | 946 | 955 | 943 | 954 | 19,000 |
2022/10/20 | 945 | 949 | 942 | 946 | 14,900 |
2022/10/19 | 947 | 950 | 942 | 950 | 9,500 |
2022/10/18 | 949 | 949 | 940 | 943 | 15,400 |
2022/10/17 | 940 | 945 | 935 | 939 | 10,800 |
2022/10/14 | 951 | 951 | 940 | 940 | 18,700 |
2022/10/13 | 942 | 943 | 936 | 936 | 21,200 |
2022/10/12 | 954 | 954 | 939 | 942 | 37,700 |
2022/10/11 | 961 | 970 | 953 | 956 | 25,900 |
2022/10/07 | 953 | 965 | 952 | 960 | 22,900 |
2022/10/06 | 955 | 962 | 953 | 960 | 15,100 |
2022/10/05 | 962 | 963 | 955 | 955 | 18,000 |
2022/10/04 | 949 | 958 | 946 | 956 | 20,900 |
2022/10/03 | 943 | 946 | 934 | 939 | 29,500 |
2022/09/30 | 957 | 960 | 948 | 949 | 44,600 |
2022/09/29 | 956 | 962 | 954 | 961 | 38,500 |
2022/09/28 | 965 | 977 | 960 | 974 | 53,800 |
2022/09/27 | 969 | 971 | 962 | 967 | 48,600 |
2022/09/26 | 977 | 977 | 966 | 968 | 57,200 |
2022/09/22 | 974 | 977 | 972 | 973 | 23,800 |
2022/09/21 | 973 | 983 | 972 | 977 | 39,700 |
2022/09/20 | 972 | 976 | 968 | 973 | 60,900 |
2022/09/16 | 970 | 974 | 968 | 971 | 27,500 |
2022/09/15 | 970 | 972 | 968 | 970 | 16,700 |
2022/09/14 | 972 | 972 | 968 | 968 | 32,900 |
2022/09/13 | 975 | 975 | 972 | 973 | 12,400 |
2022/09/12 | 975 | 975 | 967 | 974 | 32,100 |
2022/09/09 | 971 | 973 | 969 | 970 | 33,100 |
2022/09/08 | 968 | 972 | 968 | 971 | 29,500 |
2022/09/07 | 972 | 972 | 966 | 968 | 24,000 |
2022/09/06 | 972 | 974 | 969 | 972 | 21,100 |
2022/09/05 | 971 | 974 | 969 | 972 | 19,800 |
2022/09/02 | 977 | 977 | 969 | 976 | 23,600 |
2022/09/01 | 972 | 976 | 969 | 973 | 33,300 |
2022/08/31 | 978 | 978 | 973 | 973 | 18,000 |
2022/08/30 | 972 | 978 | 972 | 978 | 9,300 |
2022/08/29 | 974 | 976 | 967 | 972 | 24,800 |
2022/08/26 | 979 | 983 | 978 | 982 | 18,600 |
2022/08/25 | 975 | 977 | 972 | 975 | 26,200 |
2022/08/24 | 971 | 972 | 970 | 970 | 9,100 |
2022/08/23 | 972 | 973 | 968 | 973 | 15,600 |
2022/08/22 | 969 | 971 | 969 | 971 | 19,100 |
2022/08/19 | 973 | 973 | 968 | 969 | 7,200 |
2022/08/18 | 967 | 971 | 967 | 968 | 17,300 |
2022/08/17 | 969 | 973 | 968 | 972 | 21,700 |
2022/08/16 | 971 | 971 | 967 | 967 | 12,900 |
2022/08/15 | 971 | 972 | 967 | 970 | 17,600 |
2022/08/12 | 967 | 971 | 965 | 970 | 24,100 |
2022/08/10 | 963 | 966 | 963 | 966 | 7,600 |
2022/08/09 | 968 | 968 | 963 | 965 | 15,500 |
2022/08/08 | 964 | 970 | 964 | 970 | 12,500 |
2022/08/05 | 966 | 969 | 964 | 969 | 10,700 |
2022/08/04 | 964 | 966 | 962 | 965 | 16,300 |
2022/08/03 | 965 | 967 | 963 | 965 | 21,000 |
2022/08/02 | 973 | 973 | 965 | 968 | 25,400 |
2022/08/01 | 969 | 974 | 968 | 974 | 16,600 |
2022/07/29 | 968 | 970 | 967 | 969 | 19,400 |
2022/07/28 | 971 | 974 | 967 | 970 | 22,600 |
2022/07/27 | 969 | 974 | 968 | 972 | 15,800 |
2022/07/26 | 965 | 973 | 965 | 970 | 16,700 |
2022/07/25 | 965 | 969 | 965 | 965 | 14,200 |
2022/07/22 | 968 | 968 | 964 | 965 | 26,400 |
2022/07/21 | 966 | 970 | 964 | 969 | 10,800 |
2022/07/20 | 967 | 970 | 966 | 968 | 15,800 |
2022/07/19 | 967 | 967 | 963 | 963 | 16,200 |
2022/07/15 | 969 | 970 | 960 | 963 | 28,100 |
2022/07/14 | 967 | 973 | 965 | 973 | 11,300 |
2022/07/13 | 967 | 970 | 966 | 969 | 16,400 |
2022/07/12 | 973 | 973 | 966 | 967 | 27,300 |
2022/07/11 | 968 | 977 | 968 | 976 | 17,800 |
2022/07/08 | 965 | 976 | 965 | 966 | 25,900 |
2022/07/07 | 967 | 970 | 961 | 970 | 23,800 |
2022/07/06 | 970 | 973 | 965 | 965 | 47,200 |
2022/07/05 | 980 | 980 | 974 | 975 | 27,100 |
2022/07/04 | 973 | 977 | 971 | 977 | 16,000 |
2022/07/01 | 976 | 980 | 968 | 969 | 38,900 |
2022/06/30 | 974 | 978 | 971 | 973 | 39,300 |
2022/06/29 | 974 | 982 | 974 | 974 | 31,700 |
2022/06/28 | 975 | 979 | 972 | 974 | 40,200 |
2022/06/27 | 985 | 985 | 973 | 979 | 23,400 |
2022/06/24 | 982 | 984 | 977 | 977 | 16,000 |
2022/06/23 | 982 | 982 | 975 | 982 | 16,100 |
2022/06/22 | 995 | 996 | 977 | 977 | 16,400 |
2022/06/21 | 977 | 991 | 977 | 987 | 19,600 |
2022/06/20 | 983 | 985 | 974 | 975 | 15,800 |
2022/06/17 | 978 | 982 | 976 | 976 | 18,100 |
2022/06/16 | 981 | 990 | 980 | 980 | 19,200 |
2022/06/15 | 986 | 989 | 980 | 980 | 19,700 |
2022/06/14 | 1,003 | 1,003 | 985 | 986 | 17,300 |
2022/06/13 | 985 | 994 | 985 | 988 | 8,100 |
2022/06/10 | 995 | 1,003 | 990 | 990 | 17,500 |
2022/06/09 | 995 | 1,011 | 995 | 1,008 | 16,800 |
2022/06/08 | 995 | 1,003 | 993 | 998 | 9,900 |
2022/06/07 | 991 | 1,002 | 991 | 995 | 12,200 |
2022/06/06 | 992 | 993 | 988 | 992 | 5,000 |
2022/06/03 | 998 | 998 | 987 | 990 | 8,400 |
2022/06/02 | 995 | 999 | 993 | 999 | 5,100 |
2022/06/01 | 986 | 998 | 984 | 995 | 17,100 |
2022/05/31 | 983 | 986 | 979 | 979 | 10,000 |
2022/05/30 | 992 | 992 | 982 | 982 | 14,200 |
2022/05/27 | 987 | 987 | 980 | 987 | 7,900 |
2022/05/26 | 982 | 987 | 978 | 980 | 10,300 |
2022/05/25 | 989 | 989 | 980 | 984 | 9,500 |
2022/05/24 | 990 | 995 | 983 | 983 | 5,800 |
2022/05/23 | 994 | 995 | 988 | 994 | 7,500 |
2022/05/20 | 981 | 991 | 975 | 991 | 16,400 |
2022/05/19 | 982 | 985 | 980 | 982 | 11,100 |
2022/05/18 | 997 | 997 | 986 | 994 | 6,000 |
2022/05/17 | 984 | 992 | 982 | 989 | 13,000 |
2022/05/16 | 1,004 | 1,005 | 984 | 988 | 8,700 |
2022/05/13 | 981 | 1,002 | 981 | 1,001 | 19,000 |
2022/05/12 | 990 | 991 | 981 | 981 | 16,400 |
2022/05/11 | 990 | 1,003 | 990 | 990 | 7,100 |
2022/05/10 | 995 | 1,002 | 990 | 990 | 17,600 |
2022/05/09 | 1,006 | 1,010 | 998 | 998 | 14,200 |
2022/05/06 | 1,008 | 1,008 | 994 | 1,008 | 9,000 |
2022/05/02 | 1,000 | 1,008 | 995 | 1,001 | 10,300 |
2022/04/28 | 981 | 1,000 | 979 | 1,000 | 18,100 |
2022/04/27 | 990 | 992 | 981 | 981 | 16,200 |
2022/04/26 | 999 | 999 | 988 | 990 | 8,200 |
2022/04/25 | 998 | 998 | 989 | 991 | 7,500 |
2022/04/22 | 1,013 | 1,013 | 999 | 1,000 | 4,900 |
2022/04/21 | 1,005 | 1,016 | 1,000 | 1,014 | 10,800 |
2022/04/20 | 992 | 1,011 | 992 | 1,011 | 11,100 |
2022/04/19 | 1,004 | 1,004 | 994 | 994 | 9,900 |
2022/04/18 | 992 | 1,010 | 988 | 1,004 | 10,300 |
2022/04/15 | 1,005 | 1,005 | 997 | 1,001 | 4,800 |
2022/04/14 | 1,000 | 1,005 | 997 | 1,005 | 3,200 |
2022/04/13 | 987 | 1,000 | 987 | 1,000 | 9,600 |
2022/04/12 | 983 | 1,000 | 983 | 994 | 17,500 |
2022/04/11 | 1,000 | 1,008 | 991 | 1,000 | 13,300 |
2022/04/08 | 994 | 997 | 983 | 997 | 13,400 |
2022/04/07 | 1,007 | 1,007 | 992 | 996 | 13,800 |
2022/04/06 | 1,010 | 1,021 | 1,006 | 1,009 | 11,800 |
2022/04/05 | 1,029 | 1,039 | 1,009 | 1,013 | 11,800 |
2022/04/04 | 1,010 | 1,020 | 1,009 | 1,014 | 11,600 |
2022/04/01 | 1,013 | 1,015 | 1,005 | 1,011 | 20,800 |
2022/03/31 | 1,010 | 1,039 | 1,006 | 1,018 | 28,500 |
2022/03/30 | 1,022 | 1,028 | 1,007 | 1,017 | 19,000 |
2022/03/29 | 1,057 | 1,068 | 1,039 | 1,051 | 46,700 |
2022/03/28 | 1,047 | 1,073 | 1,040 | 1,067 | 46,300 |
2022/03/25 | 1,055 | 1,055 | 1,037 | 1,047 | 8,800 |
2022/03/24 | 1,035 | 1,055 | 1,034 | 1,055 | 17,500 |
2022/03/23 | 1,034 | 1,053 | 1,029 | 1,050 | 22,800 |
2022/03/22 | 1,021 | 1,033 | 1,018 | 1,025 | 20,500 |
2022/03/18 | 1,031 | 1,031 | 1,020 | 1,021 | 14,000 |
2022/03/17 | 1,018 | 1,032 | 1,017 | 1,032 | 18,900 |
2022/03/16 | 1,013 | 1,019 | 1,004 | 1,019 | 20,700 |
2022/03/15 | 1,012 | 1,013 | 996 | 1,006 | 24,300 |
2022/03/14 | 1,009 | 1,014 | 1,000 | 1,002 | 18,900 |
2022/03/11 | 974 | 1,007 | 974 | 1,001 | 29,600 |
2022/03/10 | 1,002 | 1,005 | 993 | 1,004 | 18,400 |
2022/03/09 | 991 | 1,001 | 973 | 976 | 17,700 |
2022/03/08 | 988 | 990 | 973 | 988 | 26,400 |
2022/03/07 | 997 | 1,000 | 980 | 992 | 27,800 |
2022/03/04 | 1,006 | 1,022 | 1,000 | 1,000 | 21,000 |
2022/03/03 | 1,008 | 1,020 | 1,005 | 1,006 | 14,300 |
2022/03/02 | 1,009 | 1,015 | 1,000 | 1,000 | 16,400 |
2022/03/01 | 1,020 | 1,022 | 1,011 | 1,013 | 17,500 |
2022/02/28 | 1,023 | 1,027 | 1,007 | 1,020 | 21,600 |
2022/02/25 | 1,027 | 1,027 | 1,001 | 1,010 | 20,400 |
2022/02/24 | 1,016 | 1,018 | 1,006 | 1,018 | 18,600 |
2022/02/22 | 1,014 | 1,018 | 1,012 | 1,012 | 12,300 |
2022/02/21 | 1,015 | 1,024 | 1,013 | 1,019 | 5,200 |
2022/02/18 | 1,022 | 1,029 | 1,021 | 1,023 | 14,900 |
2022/02/17 | 1,039 | 1,040 | 1,028 | 1,030 | 18,200 |
2022/02/16 | 1,035 | 1,049 | 1,035 | 1,039 | 9,400 |
2022/02/15 | 1,058 | 1,058 | 1,029 | 1,031 | 28,300 |
2022/02/14 | 1,056 | 1,057 | 1,044 | 1,048 | 19,400 |
2022/02/10 | 1,075 | 1,076 | 1,048 | 1,074 | 22,700 |
2022/02/09 | 1,090 | 1,090 | 1,057 | 1,071 | 18,800 |
2022/02/08 | 1,081 | 1,095 | 1,065 | 1,086 | 27,800 |
2022/02/07 | 1,046 | 1,083 | 1,041 | 1,073 | 31,800 |
2022/02/04 | 1,028 | 1,041 | 1,028 | 1,040 | 9,100 |
2022/02/03 | 1,028 | 1,035 | 1,020 | 1,025 | 7,700 |
2022/02/02 | 1,015 | 1,041 | 1,015 | 1,041 | 14,700 |
2022/02/01 | 1,016 | 1,021 | 1,009 | 1,015 | 10,600 |
2022/01/31 | 1,001 | 1,013 | 1,001 | 1,013 | 18,200 |
2022/01/28 | 1,012 | 1,017 | 1,006 | 1,012 | 15,800 |
2022/01/27 | 1,003 | 1,014 | 995 | 1,006 | 24,700 |
2022/01/26 | 1,003 | 1,020 | 1,002 | 1,003 | 15,500 |
2022/01/25 | 1,016 | 1,016 | 1,002 | 1,010 | 15,200 |
2022/01/24 | 1,000 | 1,020 | 1,000 | 1,014 | 20,100 |
2022/01/21 | 1,001 | 1,007 | 991 | 1,004 | 21,100 |
2022/01/20 | 1,002 | 1,022 | 1,001 | 1,003 | 16,100 |
2022/01/19 | 1,031 | 1,033 | 1,011 | 1,011 | 21,800 |
2022/01/18 | 1,053 | 1,059 | 1,043 | 1,050 | 17,000 |
2022/01/17 | 1,041 | 1,065 | 1,041 | 1,050 | 20,800 |
2022/01/14 | 1,048 | 1,051 | 1,038 | 1,051 | 21,800 |
2022/01/13 | 1,057 | 1,059 | 1,046 | 1,052 | 20,700 |
2022/01/12 | 1,051 | 1,055 | 1,038 | 1,055 | 22,400 |
2022/01/11 | 1,039 | 1,053 | 1,033 | 1,050 | 24,800 |
2022/01/07 | 1,017 | 1,041 | 1,014 | 1,028 | 22,500 |
2022/01/06 | 1,012 | 1,020 | 1,010 | 1,011 | 10,000 |
2022/01/05 | 1,024 | 1,033 | 1,019 | 1,026 | 12,600 |
2022/01/04 | 1,006 | 1,019 | 1,006 | 1,017 | 8,200 |