8349 (株)東北銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,189 | 1,202 | 1,175 | 1,182 | 99,200 | 1,182 |
| 2024-04-25 | 1,198 | 1,211 | 1,189 | 1,189 | 14,100 | 1,189 |
| 2024-04-24 | 1,192 | 1,208 | 1,189 | 1,204 | 33,200 | 1,204 |
| 2024-04-23 | 1,185 | 1,192 | 1,174 | 1,192 | 24,100 | 1,192 |
| 2024-04-22 | 1,160 | 1,178 | 1,152 | 1,174 | 22,200 | 1,174 |
| 2024-04-19 | 1,152 | 1,162 | 1,141 | 1,149 | 29,800 | 1,149 |
| 2024-04-18 | 1,149 | 1,172 | 1,149 | 1,161 | 14,000 | 1,161 |
| 2024-04-17 | 1,168 | 1,168 | 1,147 | 1,151 | 27,700 | 1,151 |
| 2024-04-16 | 1,185 | 1,186 | 1,163 | 1,163 | 32,700 | 1,163 |
| 2024-04-15 | 1,186 | 1,192 | 1,179 | 1,185 | 14,900 | 1,185 |
| 2024-04-12 | 1,193 | 1,196 | 1,184 | 1,186 | 19,400 | 1,186 |
| 2024-04-11 | 1,180 | 1,193 | 1,172 | 1,192 | 22,200 | 1,192 |
| 2024-04-10 | 1,177 | 1,188 | 1,175 | 1,180 | 18,100 | 1,180 |
| 2024-04-09 | 1,200 | 1,200 | 1,179 | 1,183 | 27,900 | 1,183 |
| 2024-04-08 | 1,193 | 1,203 | 1,189 | 1,194 | 17,900 | 1,194 |
| 2024-04-05 | 1,192 | 1,203 | 1,190 | 1,193 | 15,900 | 1,193 |
| 2024-04-04 | 1,209 | 1,220 | 1,206 | 1,211 | 19,300 | 1,211 |
| 2024-04-03 | 1,200 | 1,224 | 1,190 | 1,216 | 20,500 | 1,216 |
| 2024-04-02 | 1,229 | 1,230 | 1,196 | 1,208 | 40,100 | 1,208 |
| 2024-04-01 | 1,268 | 1,268 | 1,217 | 1,225 | 22,100 | 1,225 |
| 2024-03-29 | 1,250 | 1,268 | 1,250 | 1,268 | 15,400 | 1,268 |
| 2024-03-28 | 1,273 | 1,281 | 1,254 | 1,254 | 36,800 | 1,254 |
| 2024-03-27 | 1,281 | 1,312 | 1,281 | 1,310 | 31,300 | 1,310 |
| 2024-03-26 | 1,283 | 1,291 | 1,274 | 1,277 | 21,000 | 1,277 |
| 2024-03-25 | 1,315 | 1,319 | 1,291 | 1,298 | 36,600 | 1,298 |
| 2024-03-22 | 1,305 | 1,366 | 1,296 | 1,307 | 82,600 | 1,307 |
| 2024-03-21 | 1,300 | 1,317 | 1,284 | 1,307 | 55,600 | 1,307 |
| 2024-03-19 | 1,298 | 1,298 | 1,277 | 1,280 | 20,200 | 1,280 |
| 2024-03-18 | 1,283 | 1,297 | 1,274 | 1,294 | 17,800 | 1,294 |
| 2024-03-15 | 1,261 | 1,286 | 1,261 | 1,276 | 21,000 | 1,276 |
| 2024-03-14 | 1,265 | 1,290 | 1,265 | 1,278 | 14,700 | 1,278 |
| 2024-03-13 | 1,283 | 1,283 | 1,253 | 1,262 | 19,000 | 1,262 |
| 2024-03-12 | 1,250 | 1,263 | 1,233 | 1,262 | 21,500 | 1,262 |
| 2024-03-11 | 1,298 | 1,301 | 1,254 | 1,272 | 26,100 | 1,272 |
| 2024-03-08 | 1,293 | 1,318 | 1,283 | 1,303 | 38,000 | 1,303 |
| 2024-03-07 | 1,263 | 1,290 | 1,261 | 1,281 | 29,900 | 1,281 |
| 2024-03-06 | 1,222 | 1,260 | 1,222 | 1,260 | 34,100 | 1,260 |
| 2024-03-05 | 1,224 | 1,236 | 1,215 | 1,235 | 16,900 | 1,235 |
| 2024-03-04 | 1,249 | 1,249 | 1,218 | 1,224 | 28,600 | 1,224 |
| 2024-03-01 | 1,222 | 1,237 | 1,219 | 1,226 | 19,600 | 1,226 |
| 2024-02-29 | 1,204 | 1,228 | 1,203 | 1,222 | 20,100 | 1,222 |
| 2024-02-28 | 1,195 | 1,214 | 1,195 | 1,202 | 18,800 | 1,202 |
| 2024-02-27 | 1,193 | 1,208 | 1,193 | 1,195 | 16,700 | 1,195 |
| 2024-02-26 | 1,200 | 1,201 | 1,192 | 1,194 | 17,300 | 1,194 |
| 2024-02-22 | 1,200 | 1,200 | 1,191 | 1,200 | 9,600 | 1,200 |
| 2024-02-21 | 1,198 | 1,200 | 1,190 | 1,199 | 9,100 | 1,199 |
| 2024-02-20 | 1,213 | 1,213 | 1,201 | 1,203 | 4,700 | 1,203 |
| 2024-02-19 | 1,185 | 1,208 | 1,185 | 1,208 | 8,300 | 1,208 |
| 2024-02-16 | 1,179 | 1,195 | 1,179 | 1,185 | 9,800 | 1,185 |
| 2024-02-15 | 1,188 | 1,194 | 1,176 | 1,176 | 19,500 | 1,176 |
| 2024-02-14 | 1,198 | 1,200 | 1,186 | 1,192 | 13,300 | 1,192 |
| 2024-02-13 | 1,200 | 1,215 | 1,198 | 1,207 | 9,400 | 1,207 |
| 2024-02-09 | 1,207 | 1,211 | 1,191 | 1,195 | 15,400 | 1,195 |
| 2024-02-08 | 1,224 | 1,224 | 1,206 | 1,209 | 12,000 | 1,209 |
| 2024-02-07 | 1,234 | 1,251 | 1,227 | 1,234 | 29,200 | 1,234 |
| 2024-02-06 | 1,235 | 1,242 | 1,230 | 1,234 | 12,500 | 1,234 |
| 2024-02-05 | 1,235 | 1,255 | 1,232 | 1,237 | 48,200 | 1,237 |
| 2024-02-02 | 1,213 | 1,226 | 1,197 | 1,209 | 37,300 | 1,209 |
| 2024-02-01 | 1,189 | 1,212 | 1,189 | 1,212 | 28,100 | 1,212 |
| 2024-01-31 | 1,192 | 1,210 | 1,191 | 1,200 | 34,000 | 1,200 |
| 2024-01-30 | 1,197 | 1,197 | 1,184 | 1,188 | 85,900 | 1,188 |
| 2024-01-29 | 1,188 | 1,195 | 1,180 | 1,194 | 13,200 | 1,194 |
| 2024-01-26 | 1,190 | 1,205 | 1,179 | 1,180 | 36,300 | 1,180 |
| 2024-01-25 | 1,200 | 1,203 | 1,185 | 1,186 | 39,400 | 1,186 |
| 2024-01-24 | 1,163 | 1,197 | 1,163 | 1,188 | 43,000 | 1,188 |
| 2024-01-23 | 1,165 | 1,172 | 1,162 | 1,164 | 17,800 | 1,164 |
| 2024-01-22 | 1,160 | 1,167 | 1,158 | 1,165 | 13,600 | 1,165 |
| 2024-01-19 | 1,160 | 1,165 | 1,158 | 1,160 | 17,600 | 1,160 |
| 2024-01-18 | 1,161 | 1,168 | 1,156 | 1,166 | 13,800 | 1,166 |
| 2024-01-17 | 1,167 | 1,170 | 1,160 | 1,161 | 21,400 | 1,161 |
| 2024-01-16 | 1,173 | 1,173 | 1,157 | 1,167 | 28,600 | 1,167 |
| 2024-01-15 | 1,168 | 1,177 | 1,167 | 1,177 | 18,100 | 1,177 |
| 2024-01-12 | 1,177 | 1,178 | 1,161 | 1,164 | 39,600 | 1,164 |
| 2024-01-11 | 1,184 | 1,199 | 1,184 | 1,185 | 17,700 | 1,185 |
| 2024-01-10 | 1,200 | 1,200 | 1,185 | 1,186 | 14,200 | 1,186 |
| 2024-01-09 | 1,195 | 1,200 | 1,187 | 1,192 | 13,400 | 1,192 |
| 2024-01-05 | 1,200 | 1,200 | 1,186 | 1,197 | 19,200 | 1,197 |
| 2024-01-04 | 1,170 | 1,179 | 1,164 | 1,176 | 9,800 | 1,176 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
