8349 (株)東北銀行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 290 | 298 | 290 | 298 | 13,000 | 2,980 |
| 1997-12-26 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1997-12-25 | 280 | 285 | 280 | 285 | 15,000 | 2,850 |
| 1997-12-24 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1997-12-22 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1997-12-19 | 270 | 280 | 270 | 280 | 21,000 | 2,800 |
| 1997-12-18 | 267 | 270 | 267 | 270 | 38,000 | 2,700 |
| 1997-12-17 | 265 | 270 | 265 | 270 | 30,000 | 2,700 |
| 1997-12-16 | 270 | 270 | 270 | 270 | 101,000 | 2,700 |
| 1997-12-15 | 264 | 266 | 264 | 266 | 204,000 | 2,660 |
| 1997-12-12 | 264 | 270 | 253 | 270 | 79,000 | 2,700 |
| 1997-12-11 | 278 | 278 | 265 | 265 | 13,000 | 2,650 |
| 1997-12-10 | 279 | 279 | 279 | 279 | 10,000 | 2,790 |
| 1997-12-09 | 280 | 280 | 280 | 280 | 9,000 | 2,800 |
| 1997-12-08 | 280 | 280 | 280 | 280 | 16,000 | 2,800 |
| 1997-12-05 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1997-12-03 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-12-02 | 280 | 280 | 280 | 280 | 17,000 | 2,800 |
| 1997-12-01 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1997-11-28 | 280 | 285 | 280 | 285 | 8,000 | 2,850 |
| 1997-11-27 | 284 | 285 | 283 | 285 | 11,000 | 2,850 |
| 1997-11-26 | 284 | 284 | 283 | 284 | 41,000 | 2,840 |
| 1997-11-25 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 1997-11-20 | 285 | 285 | 285 | 285 | 15,000 | 2,850 |
| 1997-11-19 | 290 | 290 | 285 | 285 | 26,000 | 2,850 |
| 1997-11-18 | 285 | 285 | 285 | 285 | 8,000 | 2,850 |
| 1997-11-14 | 290 | 290 | 290 | 290 | 10,000 | 2,900 |
| 1997-11-13 | 286 | 290 | 286 | 290 | 2,000 | 2,900 |
| 1997-11-12 | 290 | 290 | 290 | 290 | 7,000 | 2,900 |
| 1997-11-10 | 295 | 295 | 290 | 290 | 4,000 | 2,900 |
| 1997-11-07 | 300 | 300 | 300 | 300 | 24,000 | 3,000 |
| 1997-11-06 | 300 | 300 | 300 | 300 | 17,000 | 3,000 |
| 1997-11-04 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-10-31 | 300 | 302 | 300 | 302 | 14,000 | 3,020 |
| 1997-10-30 | 290 | 300 | 290 | 290 | 9,000 | 2,900 |
| 1997-10-29 | 295 | 295 | 290 | 290 | 15,000 | 2,900 |
| 1997-10-28 | 300 | 300 | 290 | 290 | 18,000 | 2,900 |
| 1997-10-27 | 303 | 303 | 303 | 303 | 32,000 | 3,030 |
| 1997-10-23 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 1997-10-22 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1997-10-21 | 300 | 303 | 300 | 303 | 8,000 | 3,030 |
| 1997-10-20 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-10-16 | 301 | 301 | 300 | 300 | 33,000 | 3,000 |
| 1997-10-15 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1997-10-14 | 304 | 304 | 295 | 300 | 21,000 | 3,000 |
| 1997-10-09 | 308 | 308 | 305 | 305 | 6,000 | 3,050 |
| 1997-10-08 | 308 | 308 | 305 | 308 | 7,000 | 3,080 |
| 1997-10-07 | 308 | 308 | 303 | 303 | 8,000 | 3,030 |
| 1997-10-06 | 308 | 308 | 308 | 308 | 6,000 | 3,080 |
| 1997-10-03 | 303 | 303 | 303 | 303 | 8,000 | 3,030 |
| 1997-10-02 | 302 | 303 | 302 | 303 | 21,000 | 3,030 |
| 1997-10-01 | 300 | 303 | 300 | 303 | 21,000 | 3,030 |
| 1997-09-30 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 1997-09-29 | 308 | 308 | 302 | 302 | 15,000 | 3,020 |
| 1997-09-26 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 1997-09-25 | 309 | 309 | 309 | 309 | 10,000 | 3,090 |
| 1997-09-24 | 309 | 309 | 308 | 309 | 17,000 | 3,090 |
| 1997-09-22 | 311 | 311 | 309 | 309 | 30,000 | 3,090 |
| 1997-09-19 | 313 | 313 | 312 | 312 | 22,000 | 3,120 |
| 1997-09-18 | 313 | 313 | 312 | 313 | 24,000 | 3,130 |
| 1997-09-17 | 313 | 313 | 313 | 313 | 6,000 | 3,130 |
| 1997-09-12 | 313 | 313 | 313 | 313 | 5,000 | 3,130 |
| 1997-09-11 | 313 | 313 | 313 | 313 | 5,000 | 3,130 |
| 1997-09-09 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 1997-09-08 | 312 | 312 | 312 | 312 | 3,000 | 3,120 |
| 1997-09-05 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 1997-09-04 | 313 | 313 | 313 | 313 | 33,000 | 3,130 |
| 1997-09-03 | 313 | 313 | 313 | 313 | 9,000 | 3,130 |
| 1997-09-02 | 313 | 315 | 313 | 315 | 25,000 | 3,150 |
| 1997-09-01 | 313 | 315 | 312 | 313 | 141,000 | 3,130 |
| 1997-08-29 | 311 | 312 | 311 | 312 | 4,000 | 3,120 |
| 1997-08-28 | 313 | 313 | 312 | 313 | 16,000 | 3,130 |
| 1997-08-27 | 313 | 313 | 312 | 313 | 14,000 | 3,130 |
| 1997-08-26 | 312 | 313 | 312 | 313 | 12,000 | 3,130 |
| 1997-08-25 | 312 | 312 | 310 | 310 | 60,000 | 3,100 |
| 1997-08-22 | 312 | 312 | 312 | 312 | 6,000 | 3,120 |
| 1997-08-21 | 313 | 315 | 313 | 315 | 20,000 | 3,150 |
| 1997-08-18 | 312 | 312 | 312 | 312 | 3,000 | 3,120 |
| 1997-08-14 | 312 | 312 | 312 | 312 | 6,000 | 3,120 |
| 1997-08-13 | 315 | 315 | 315 | 315 | 7,000 | 3,150 |
| 1997-08-12 | 313 | 315 | 313 | 315 | 16,000 | 3,150 |
| 1997-08-07 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 1997-08-05 | 314 | 314 | 314 | 314 | 11,000 | 3,140 |
| 1997-08-04 | 312 | 312 | 312 | 312 | 3,000 | 3,120 |
| 1997-08-01 | 315 | 315 | 310 | 310 | 12,000 | 3,100 |
| 1997-07-31 | 312 | 315 | 312 | 315 | 39,000 | 3,150 |
| 1997-07-30 | 315 | 315 | 310 | 310 | 25,000 | 3,100 |
| 1997-07-29 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 1997-07-28 | 313 | 315 | 313 | 315 | 7,000 | 3,150 |
| 1997-07-25 | 313 | 313 | 313 | 313 | 17,000 | 3,130 |
| 1997-07-24 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 1997-07-23 | 311 | 312 | 311 | 311 | 16,000 | 3,110 |
| 1997-07-22 | 311 | 311 | 311 | 311 | 30,000 | 3,110 |
| 1997-07-17 | 312 | 312 | 312 | 312 | 5,000 | 3,120 |
| 1997-07-16 | 312 | 312 | 311 | 311 | 30,000 | 3,110 |
| 1997-07-15 | 313 | 313 | 312 | 313 | 8,000 | 3,130 |
| 1997-07-14 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 1997-07-11 | 312 | 312 | 312 | 312 | 3,000 | 3,120 |
| 1997-07-10 | 312 | 312 | 312 | 312 | 10,000 | 3,120 |
| 1997-07-09 | 314 | 315 | 313 | 313 | 25,000 | 3,130 |
| 1997-07-08 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 1997-07-04 | 313 | 315 | 313 | 315 | 4,000 | 3,150 |
| 1997-07-03 | 312 | 312 | 312 | 312 | 4,000 | 3,120 |
| 1997-06-30 | 311 | 318 | 311 | 318 | 13,000 | 3,180 |
| 1997-06-26 | 315 | 315 | 311 | 311 | 13,000 | 3,110 |
| 1997-06-25 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1997-06-24 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 1997-06-23 | 311 | 311 | 311 | 311 | 10,000 | 3,110 |
| 1997-06-20 | 311 | 311 | 310 | 310 | 63,000 | 3,100 |
| 1997-06-19 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1997-06-18 | 312 | 312 | 311 | 311 | 17,000 | 3,110 |
| 1997-06-17 | 311 | 311 | 310 | 311 | 9,000 | 3,110 |
| 1997-06-16 | 315 | 315 | 310 | 310 | 105,000 | 3,100 |
| 1997-06-13 | 311 | 316 | 311 | 315 | 11,000 | 3,150 |
| 1997-06-12 | 311 | 316 | 311 | 315 | 12,000 | 3,150 |
| 1997-06-10 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 1997-06-09 | 312 | 312 | 310 | 310 | 4,000 | 3,100 |
| 1997-06-05 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 1997-06-04 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1997-06-03 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 1997-06-02 | 310 | 310 | 308 | 310 | 7,000 | 3,100 |
| 1997-05-30 | 314 | 315 | 310 | 310 | 25,000 | 3,100 |
| 1997-05-29 | 313 | 314 | 313 | 314 | 4,000 | 3,140 |
| 1997-05-28 | 306 | 315 | 306 | 313 | 27,000 | 3,130 |
| 1997-05-27 | 313 | 313 | 313 | 313 | 4,000 | 3,130 |
| 1997-05-26 | 312 | 313 | 310 | 310 | 57,000 | 3,100 |
| 1997-05-23 | 312 | 312 | 312 | 312 | 5,000 | 3,120 |
| 1997-05-22 | 310 | 312 | 310 | 312 | 5,000 | 3,120 |
| 1997-05-21 | 310 | 312 | 310 | 312 | 5,000 | 3,120 |
| 1997-05-20 | 310 | 312 | 310 | 312 | 6,000 | 3,120 |
| 1997-05-19 | 311 | 311 | 310 | 310 | 8,000 | 3,100 |
| 1997-05-16 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 1997-05-15 | 310 | 310 | 309 | 309 | 9,000 | 3,090 |
| 1997-05-14 | 310 | 311 | 310 | 311 | 6,000 | 3,110 |
| 1997-05-13 | 310 | 311 | 308 | 308 | 15,000 | 3,080 |
| 1997-05-12 | 311 | 312 | 311 | 311 | 16,000 | 3,110 |
| 1997-05-09 | 312 | 312 | 310 | 310 | 5,000 | 3,100 |
| 1997-05-08 | 311 | 311 | 310 | 310 | 11,000 | 3,100 |
| 1997-05-07 | 310 | 312 | 310 | 312 | 8,000 | 3,120 |
| 1997-05-06 | 315 | 315 | 315 | 315 | 6,000 | 3,150 |
| 1997-05-01 | 313 | 313 | 310 | 311 | 44,000 | 3,110 |
| 1997-04-30 | 311 | 315 | 311 | 312 | 11,000 | 3,120 |
| 1997-04-28 | 312 | 312 | 311 | 311 | 6,000 | 3,110 |
| 1997-04-25 | 310 | 311 | 310 | 311 | 21,000 | 3,110 |
| 1997-04-24 | 310 | 310 | 310 | 310 | 8,000 | 3,100 |
| 1997-04-23 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1997-04-22 | 312 | 312 | 306 | 306 | 24,000 | 3,060 |
| 1997-04-21 | 311 | 311 | 311 | 311 | 11,000 | 3,110 |
| 1997-04-18 | 311 | 311 | 311 | 311 | 27,000 | 3,110 |
| 1997-04-17 | 311 | 313 | 310 | 311 | 62,000 | 3,110 |
| 1997-04-16 | 311 | 311 | 311 | 311 | 9,000 | 3,110 |
| 1997-04-15 | 311 | 311 | 311 | 311 | 10,000 | 3,110 |
| 1997-04-14 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 1997-04-11 | 311 | 311 | 311 | 311 | 9,000 | 3,110 |
| 1997-04-10 | 311 | 311 | 311 | 311 | 15,000 | 3,110 |
| 1997-04-09 | 311 | 312 | 311 | 311 | 48,000 | 3,110 |
| 1997-04-08 | 311 | 311 | 311 | 311 | 22,000 | 3,110 |
| 1997-04-07 | 312 | 312 | 311 | 311 | 5,000 | 3,110 |
| 1997-04-04 | 312 | 312 | 312 | 312 | 26,000 | 3,120 |
| 1997-04-03 | 311 | 312 | 311 | 312 | 3,000 | 3,120 |
| 1997-04-02 | 311 | 312 | 311 | 312 | 36,000 | 3,120 |
| 1997-04-01 | 311 | 311 | 310 | 311 | 48,000 | 3,110 |
| 1997-03-31 | 312 | 312 | 311 | 311 | 21,000 | 3,110 |
| 1997-03-28 | 311 | 311 | 310 | 311 | 16,000 | 3,110 |
| 1997-03-27 | 312 | 314 | 311 | 311 | 14,000 | 3,110 |
| 1997-03-26 | 310 | 312 | 309 | 312 | 59,000 | 3,120 |
| 1997-03-25 | 310 | 312 | 309 | 311 | 72,000 | 3,110 |
| 1997-03-24 | 308 | 310 | 308 | 309 | 16,000 | 3,090 |
| 1997-03-21 | 308 | 310 | 308 | 308 | 41,000 | 3,080 |
| 1997-03-19 | 310 | 310 | 308 | 310 | 27,000 | 3,100 |
| 1997-03-18 | 306 | 310 | 306 | 309 | 96,000 | 3,090 |
| 1997-03-17 | 305 | 310 | 303 | 305 | 148,000 | 3,050 |
| 1997-03-14 | 300 | 310 | 300 | 307 | 1,189,000 | 3,070 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
