8349 (株)東北銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 224 | 224 | 224 | 224 | 9,000 | 2,240 |
| 2000-12-28 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-12-27 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-12-25 | 225 | 225 | 225 | 225 | 20,000 | 2,250 |
| 2000-12-22 | 230 | 230 | 230 | 230 | 14,000 | 2,300 |
| 2000-12-21 | 216 | 220 | 216 | 220 | 4,000 | 2,200 |
| 2000-12-20 | 215 | 230 | 215 | 220 | 4,000 | 2,200 |
| 2000-12-19 | 230 | 230 | 220 | 220 | 36,000 | 2,200 |
| 2000-12-15 | 220 | 220 | 220 | 220 | 10,000 | 2,200 |
| 2000-12-13 | 225 | 225 | 225 | 225 | 26,000 | 2,250 |
| 2000-12-12 | 215 | 225 | 215 | 225 | 59,000 | 2,250 |
| 2000-12-11 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-12-08 | 211 | 225 | 211 | 225 | 14,000 | 2,250 |
| 2000-12-07 | 224 | 225 | 224 | 225 | 15,000 | 2,250 |
| 2000-12-06 | 220 | 225 | 220 | 220 | 11,000 | 2,200 |
| 2000-12-05 | 229 | 229 | 216 | 225 | 7,000 | 2,250 |
| 2000-12-04 | 233 | 233 | 233 | 233 | 30,000 | 2,330 |
| 2000-12-01 | 218 | 223 | 218 | 218 | 9,000 | 2,180 |
| 2000-11-30 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-11-28 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2000-11-27 | 217 | 218 | 217 | 218 | 22,000 | 2,180 |
| 2000-11-24 | 217 | 217 | 217 | 217 | 2,000 | 2,170 |
| 2000-11-22 | 218 | 218 | 218 | 218 | 15,000 | 2,180 |
| 2000-11-21 | 213 | 218 | 213 | 218 | 7,000 | 2,180 |
| 2000-11-20 | 218 | 218 | 218 | 218 | 27,000 | 2,180 |
| 2000-11-15 | 212 | 218 | 212 | 218 | 10,000 | 2,180 |
| 2000-11-14 | 205 | 212 | 205 | 212 | 7,000 | 2,120 |
| 2000-11-13 | 205 | 210 | 205 | 210 | 9,000 | 2,100 |
| 2000-11-10 | 207 | 208 | 205 | 205 | 17,000 | 2,050 |
| 2000-11-09 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 2000-11-08 | 206 | 210 | 205 | 207 | 38,000 | 2,070 |
| 2000-11-07 | 230 | 230 | 215 | 225 | 13,000 | 2,250 |
| 2000-11-06 | 230 | 234 | 230 | 234 | 3,000 | 2,340 |
| 2000-11-02 | 235 | 235 | 235 | 235 | 30,000 | 2,350 |
| 2000-11-01 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 2000-10-31 | 215 | 218 | 215 | 218 | 14,000 | 2,180 |
| 2000-10-30 | 214 | 215 | 214 | 215 | 6,000 | 2,150 |
| 2000-10-26 | 215 | 215 | 214 | 215 | 15,000 | 2,150 |
| 2000-10-25 | 208 | 217 | 208 | 217 | 67,000 | 2,170 |
| 2000-10-24 | 218 | 218 | 208 | 218 | 23,000 | 2,180 |
| 2000-10-20 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 2000-10-19 | 205 | 220 | 205 | 220 | 4,000 | 2,200 |
| 2000-10-18 | 218 | 220 | 202 | 220 | 66,000 | 2,200 |
| 2000-10-16 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-10-12 | 212 | 212 | 212 | 212 | 9,000 | 2,120 |
| 2000-10-11 | 207 | 212 | 207 | 212 | 10,000 | 2,120 |
| 2000-10-10 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2000-10-05 | 217 | 217 | 217 | 217 | 2,000 | 2,170 |
| 2000-10-04 | 205 | 218 | 205 | 218 | 2,000 | 2,180 |
| 2000-10-03 | 218 | 218 | 213 | 213 | 36,000 | 2,130 |
| 2000-09-28 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2000-09-25 | 210 | 218 | 202 | 218 | 28,000 | 2,180 |
| 2000-09-22 | 209 | 209 | 205 | 205 | 18,000 | 2,050 |
| 2000-09-21 | 215 | 215 | 205 | 209 | 5,000 | 2,090 |
| 2000-09-20 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-09-19 | 216 | 216 | 216 | 216 | 28,000 | 2,160 |
| 2000-09-18 | 205 | 210 | 202 | 210 | 21,000 | 2,100 |
| 2000-09-13 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2000-09-12 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-09-07 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2000-09-06 | 216 | 216 | 216 | 216 | 4,000 | 2,160 |
| 2000-09-05 | 203 | 216 | 203 | 216 | 4,000 | 2,160 |
| 2000-09-04 | 218 | 218 | 210 | 218 | 42,000 | 2,180 |
| 2000-08-31 | 210 | 218 | 210 | 218 | 10,000 | 2,180 |
| 2000-08-30 | 218 | 218 | 218 | 218 | 5,000 | 2,180 |
| 2000-08-28 | 206 | 218 | 206 | 218 | 4,000 | 2,180 |
| 2000-08-25 | 218 | 218 | 218 | 218 | 25,000 | 2,180 |
| 2000-08-23 | 217 | 218 | 217 | 218 | 4,000 | 2,180 |
| 2000-08-22 | 218 | 218 | 218 | 218 | 16,000 | 2,180 |
| 2000-08-18 | 209 | 209 | 204 | 208 | 33,000 | 2,080 |
| 2000-08-17 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2000-08-14 | 204 | 205 | 204 | 205 | 5,000 | 2,050 |
| 2000-08-07 | 207 | 207 | 207 | 207 | 7,000 | 2,070 |
| 2000-08-04 | 204 | 207 | 204 | 207 | 4,000 | 2,070 |
| 2000-08-03 | 209 | 209 | 204 | 207 | 22,000 | 2,070 |
| 2000-08-02 | 209 | 209 | 209 | 209 | 37,000 | 2,090 |
| 2000-08-01 | 203 | 207 | 203 | 207 | 10,000 | 2,070 |
| 2000-07-31 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 2000-07-28 | 208 | 208 | 201 | 207 | 4,000 | 2,070 |
| 2000-07-27 | 205 | 207 | 205 | 207 | 23,000 | 2,070 |
| 2000-07-26 | 207 | 207 | 202 | 207 | 12,000 | 2,070 |
| 2000-07-25 | 207 | 207 | 207 | 207 | 104,000 | 2,070 |
| 2000-07-24 | 207 | 207 | 207 | 207 | 22,000 | 2,070 |
| 2000-07-21 | 207 | 207 | 207 | 207 | 7,000 | 2,070 |
| 2000-07-19 | 206 | 207 | 206 | 207 | 3,000 | 2,070 |
| 2000-07-18 | 210 | 210 | 207 | 207 | 35,000 | 2,070 |
| 2000-07-17 | 205 | 209 | 205 | 209 | 6,000 | 2,090 |
| 2000-07-14 | 205 | 207 | 205 | 206 | 5,000 | 2,060 |
| 2000-07-13 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2000-07-12 | 215 | 215 | 207 | 207 | 9,000 | 2,070 |
| 2000-07-11 | 207 | 210 | 207 | 210 | 10,000 | 2,100 |
| 2000-07-10 | 211 | 211 | 208 | 210 | 28,000 | 2,100 |
| 2000-07-07 | 211 | 211 | 211 | 211 | 5,000 | 2,110 |
| 2000-07-06 | 216 | 216 | 211 | 211 | 19,000 | 2,110 |
| 2000-07-05 | 216 | 216 | 216 | 216 | 5,000 | 2,160 |
| 2000-07-04 | 219 | 220 | 211 | 211 | 50,000 | 2,110 |
| 2000-07-03 | 223 | 223 | 220 | 220 | 27,000 | 2,200 |
| 2000-06-29 | 223 | 223 | 223 | 223 | 13,000 | 2,230 |
| 2000-06-28 | 220 | 223 | 220 | 223 | 17,000 | 2,230 |
| 2000-06-27 | 213 | 220 | 207 | 220 | 44,000 | 2,200 |
| 2000-06-26 | 207 | 213 | 207 | 213 | 19,000 | 2,130 |
| 2000-06-23 | 208 | 212 | 208 | 212 | 33,000 | 2,120 |
| 2000-06-22 | 214 | 214 | 209 | 210 | 19,000 | 2,100 |
| 2000-06-21 | 210 | 211 | 210 | 210 | 20,000 | 2,100 |
| 2000-06-20 | 220 | 220 | 210 | 210 | 50,000 | 2,100 |
| 2000-06-16 | 217 | 217 | 217 | 217 | 5,000 | 2,170 |
| 2000-06-15 | 220 | 220 | 215 | 219 | 6,000 | 2,190 |
| 2000-06-13 | 217 | 220 | 217 | 220 | 67,000 | 2,200 |
| 2000-06-12 | 212 | 217 | 212 | 217 | 4,000 | 2,170 |
| 2000-06-07 | 210 | 217 | 210 | 217 | 7,000 | 2,170 |
| 2000-06-06 | 219 | 219 | 219 | 219 | 3,000 | 2,190 |
| 2000-06-05 | 220 | 220 | 215 | 219 | 20,000 | 2,190 |
| 2000-06-02 | 220 | 220 | 220 | 220 | 35,000 | 2,200 |
| 2000-05-30 | 211 | 217 | 211 | 217 | 7,000 | 2,170 |
| 2000-05-29 | 217 | 217 | 217 | 217 | 6,000 | 2,170 |
| 2000-05-25 | 217 | 217 | 217 | 217 | 36,000 | 2,170 |
| 2000-05-24 | 212 | 218 | 212 | 218 | 18,000 | 2,180 |
| 2000-05-23 | 220 | 220 | 210 | 213 | 59,000 | 2,130 |
| 2000-05-22 | 218 | 218 | 218 | 218 | 5,000 | 2,180 |
| 2000-05-19 | 214 | 219 | 211 | 218 | 7,000 | 2,180 |
| 2000-05-18 | 219 | 219 | 218 | 219 | 34,000 | 2,190 |
| 2000-05-17 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2000-05-16 | 211 | 220 | 211 | 220 | 15,000 | 2,200 |
| 2000-05-09 | 219 | 219 | 219 | 219 | 5,000 | 2,190 |
| 2000-05-08 | 219 | 219 | 219 | 219 | 3,000 | 2,190 |
| 2000-05-02 | 218 | 220 | 217 | 219 | 48,000 | 2,190 |
| 2000-05-01 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2000-04-26 | 214 | 220 | 214 | 220 | 16,000 | 2,200 |
| 2000-04-25 | 224 | 224 | 224 | 224 | 18,000 | 2,240 |
| 2000-04-24 | 225 | 225 | 225 | 225 | 15,000 | 2,250 |
| 2000-04-21 | 211 | 220 | 211 | 220 | 12,000 | 2,200 |
| 2000-04-20 | 219 | 219 | 219 | 219 | 3,000 | 2,190 |
| 2000-04-19 | 219 | 220 | 219 | 220 | 7,000 | 2,200 |
| 2000-04-18 | 220 | 220 | 220 | 220 | 31,000 | 2,200 |
| 2000-04-14 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2000-04-13 | 219 | 219 | 218 | 218 | 7,000 | 2,180 |
| 2000-04-12 | 215 | 219 | 214 | 219 | 6,000 | 2,190 |
| 2000-04-11 | 217 | 220 | 215 | 215 | 28,000 | 2,150 |
| 2000-04-10 | 225 | 225 | 215 | 215 | 12,000 | 2,150 |
| 2000-04-07 | 230 | 230 | 230 | 230 | 12,000 | 2,300 |
| 2000-04-06 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2000-04-05 | 230 | 235 | 230 | 235 | 10,000 | 2,350 |
| 2000-04-04 | 230 | 230 | 230 | 230 | 36,000 | 2,300 |
| 2000-04-03 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 2000-03-31 | 228 | 230 | 228 | 230 | 10,000 | 2,300 |
| 2000-03-28 | 225 | 229 | 225 | 229 | 10,000 | 2,290 |
| 2000-03-27 | 230 | 230 | 230 | 230 | 18,000 | 2,300 |
| 2000-03-23 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 2000-03-22 | 230 | 230 | 230 | 230 | 14,000 | 2,300 |
| 2000-03-21 | 230 | 230 | 230 | 230 | 30,000 | 2,300 |
| 2000-03-17 | 220 | 224 | 219 | 224 | 41,000 | 2,240 |
| 2000-03-14 | 220 | 220 | 220 | 220 | 10,000 | 2,200 |
| 2000-03-13 | 218 | 218 | 218 | 218 | 3,000 | 2,180 |
| 2000-03-10 | 218 | 220 | 218 | 220 | 30,000 | 2,200 |
| 2000-03-09 | 219 | 220 | 210 | 218 | 39,000 | 2,180 |
| 2000-03-06 | 224 | 224 | 224 | 224 | 5,000 | 2,240 |
| 2000-03-03 | 229 | 229 | 220 | 220 | 22,000 | 2,200 |
| 2000-03-02 | 230 | 230 | 230 | 230 | 36,000 | 2,300 |
| 2000-03-01 | 225 | 225 | 220 | 220 | 21,000 | 2,200 |
| 2000-02-29 | 224 | 225 | 224 | 225 | 3,000 | 2,250 |
| 2000-02-28 | 215 | 225 | 215 | 224 | 10,000 | 2,240 |
| 2000-02-25 | 220 | 225 | 211 | 225 | 35,000 | 2,250 |
| 2000-02-24 | 215 | 220 | 215 | 220 | 15,000 | 2,200 |
| 2000-02-23 | 220 | 220 | 215 | 220 | 29,000 | 2,200 |
| 2000-02-22 | 220 | 220 | 220 | 220 | 16,000 | 2,200 |
| 2000-02-18 | 225 | 225 | 225 | 225 | 29,000 | 2,250 |
| 2000-02-17 | 216 | 223 | 211 | 223 | 47,000 | 2,230 |
| 2000-02-14 | 219 | 224 | 216 | 223 | 19,000 | 2,230 |
| 2000-02-10 | 220 | 224 | 216 | 224 | 21,000 | 2,240 |
| 2000-02-09 | 220 | 225 | 215 | 225 | 12,000 | 2,250 |
| 2000-02-07 | 216 | 225 | 216 | 225 | 11,000 | 2,250 |
| 2000-02-04 | 220 | 225 | 219 | 225 | 21,000 | 2,250 |
| 2000-02-03 | 220 | 228 | 220 | 228 | 17,000 | 2,280 |
| 2000-02-02 | 230 | 230 | 220 | 220 | 41,000 | 2,200 |
| 2000-02-01 | 229 | 230 | 226 | 230 | 14,000 | 2,300 |
| 2000-01-27 | 221 | 230 | 221 | 230 | 14,000 | 2,300 |
| 2000-01-25 | 229 | 229 | 229 | 229 | 17,000 | 2,290 |
| 2000-01-24 | 230 | 230 | 230 | 230 | 15,000 | 2,300 |
| 2000-01-21 | 220 | 229 | 220 | 229 | 40,000 | 2,290 |
| 2000-01-20 | 228 | 228 | 220 | 220 | 17,000 | 2,200 |
| 2000-01-19 | 228 | 228 | 220 | 228 | 6,000 | 2,280 |
| 2000-01-18 | 229 | 229 | 229 | 229 | 30,000 | 2,290 |
| 2000-01-17 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2000-01-14 | 216 | 220 | 216 | 220 | 8,000 | 2,200 |
| 2000-01-13 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2000-01-12 | 216 | 220 | 216 | 218 | 40,000 | 2,180 |
| 2000-01-11 | 220 | 229 | 220 | 220 | 15,000 | 2,200 |
| 2000-01-07 | 215 | 225 | 215 | 220 | 44,000 | 2,200 |
| 2000-01-06 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 2000-01-05 | 252 | 252 | 230 | 230 | 45,000 | 2,300 |
| 2000-01-04 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
