8349 (株)東北銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2003-12-29 | 208 | 209 | 207 | 209 | 19,000 | 2,090 |
| 2003-12-26 | 210 | 211 | 206 | 211 | 6,000 | 2,110 |
| 2003-12-25 | 209 | 209 | 209 | 209 | 12,000 | 2,090 |
| 2003-12-24 | 209 | 209 | 206 | 209 | 26,000 | 2,090 |
| 2003-12-22 | 208 | 208 | 206 | 206 | 8,000 | 2,060 |
| 2003-12-19 | 207 | 210 | 206 | 210 | 63,000 | 2,100 |
| 2003-12-18 | 210 | 210 | 210 | 210 | 20,000 | 2,100 |
| 2003-12-17 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2003-12-16 | 207 | 209 | 207 | 209 | 11,000 | 2,090 |
| 2003-12-12 | 209 | 209 | 209 | 209 | 74,000 | 2,090 |
| 2003-12-11 | 206 | 209 | 206 | 209 | 22,000 | 2,090 |
| 2003-12-08 | 209 | 210 | 209 | 210 | 3,000 | 2,100 |
| 2003-12-03 | 206 | 210 | 206 | 210 | 6,000 | 2,100 |
| 2003-12-02 | 212 | 212 | 212 | 212 | 20,000 | 2,120 |
| 2003-12-01 | 207 | 209 | 206 | 209 | 10,000 | 2,090 |
| 2003-11-28 | 206 | 209 | 206 | 209 | 4,000 | 2,090 |
| 2003-11-27 | 206 | 206 | 206 | 206 | 9,000 | 2,060 |
| 2003-11-26 | 209 | 209 | 209 | 209 | 10,000 | 2,090 |
| 2003-11-25 | 209 | 209 | 206 | 206 | 20,000 | 2,060 |
| 2003-11-21 | 203 | 206 | 203 | 206 | 8,000 | 2,060 |
| 2003-11-20 | 203 | 205 | 203 | 205 | 3,000 | 2,050 |
| 2003-11-19 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2003-11-18 | 212 | 212 | 204 | 204 | 24,000 | 2,040 |
| 2003-11-17 | 203 | 206 | 203 | 206 | 6,000 | 2,060 |
| 2003-11-14 | 203 | 206 | 203 | 206 | 27,000 | 2,060 |
| 2003-11-13 | 205 | 206 | 203 | 206 | 6,000 | 2,060 |
| 2003-11-12 | 205 | 206 | 203 | 206 | 8,000 | 2,060 |
| 2003-11-11 | 207 | 207 | 204 | 205 | 15,000 | 2,050 |
| 2003-11-10 | 205 | 207 | 204 | 207 | 15,000 | 2,070 |
| 2003-11-06 | 206 | 206 | 205 | 205 | 10,000 | 2,050 |
| 2003-11-05 | 210 | 210 | 203 | 205 | 40,000 | 2,050 |
| 2003-11-04 | 207 | 208 | 207 | 208 | 10,000 | 2,080 |
| 2003-10-31 | 206 | 207 | 206 | 207 | 5,000 | 2,070 |
| 2003-10-30 | 205 | 206 | 203 | 206 | 27,000 | 2,060 |
| 2003-10-28 | 206 | 207 | 203 | 207 | 28,000 | 2,070 |
| 2003-10-27 | 206 | 206 | 206 | 206 | 15,000 | 2,060 |
| 2003-10-22 | 209 | 209 | 209 | 209 | 7,000 | 2,090 |
| 2003-10-21 | 207 | 210 | 206 | 210 | 6,000 | 2,100 |
| 2003-10-20 | 212 | 212 | 212 | 212 | 24,000 | 2,120 |
| 2003-10-17 | 211 | 211 | 207 | 210 | 9,000 | 2,100 |
| 2003-10-16 | 208 | 212 | 208 | 212 | 24,000 | 2,120 |
| 2003-10-15 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 2003-10-14 | 207 | 207 | 205 | 205 | 7,000 | 2,050 |
| 2003-10-10 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2003-10-09 | 205 | 206 | 205 | 206 | 15,000 | 2,060 |
| 2003-10-08 | 203 | 207 | 203 | 206 | 52,000 | 2,060 |
| 2003-10-06 | 208 | 208 | 208 | 208 | 3,000 | 2,080 |
| 2003-10-03 | 206 | 207 | 206 | 207 | 5,000 | 2,070 |
| 2003-10-02 | 211 | 211 | 206 | 207 | 24,000 | 2,070 |
| 2003-10-01 | 209 | 210 | 208 | 210 | 19,000 | 2,100 |
| 2003-09-30 | 206 | 208 | 206 | 208 | 4,000 | 2,080 |
| 2003-09-25 | 209 | 209 | 209 | 209 | 15,000 | 2,090 |
| 2003-09-24 | 210 | 210 | 206 | 209 | 24,000 | 2,090 |
| 2003-09-22 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 2003-09-19 | 206 | 208 | 206 | 208 | 8,000 | 2,080 |
| 2003-09-18 | 208 | 208 | 205 | 206 | 20,000 | 2,060 |
| 2003-09-17 | 206 | 207 | 205 | 207 | 12,000 | 2,070 |
| 2003-09-16 | 205 | 206 | 205 | 206 | 5,000 | 2,060 |
| 2003-09-12 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2003-09-11 | 206 | 206 | 205 | 205 | 3,000 | 2,050 |
| 2003-09-10 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2003-09-09 | 203 | 208 | 202 | 205 | 26,000 | 2,050 |
| 2003-09-08 | 203 | 205 | 203 | 203 | 13,000 | 2,030 |
| 2003-09-05 | 206 | 206 | 204 | 204 | 8,000 | 2,040 |
| 2003-09-04 | 205 | 208 | 204 | 204 | 22,000 | 2,040 |
| 2003-09-03 | 204 | 204 | 204 | 204 | 7,000 | 2,040 |
| 2003-09-02 | 207 | 207 | 204 | 204 | 21,000 | 2,040 |
| 2003-09-01 | 206 | 207 | 206 | 207 | 11,000 | 2,070 |
| 2003-08-29 | 206 | 206 | 206 | 206 | 5,000 | 2,060 |
| 2003-08-27 | 204 | 206 | 204 | 206 | 4,000 | 2,060 |
| 2003-08-26 | 206 | 206 | 204 | 205 | 25,000 | 2,050 |
| 2003-08-25 | 205 | 205 | 205 | 205 | 23,000 | 2,050 |
| 2003-08-22 | 208 | 208 | 204 | 207 | 14,000 | 2,070 |
| 2003-08-21 | 207 | 207 | 207 | 207 | 23,000 | 2,070 |
| 2003-08-20 | 204 | 207 | 204 | 207 | 5,000 | 2,070 |
| 2003-08-19 | 207 | 207 | 207 | 207 | 18,000 | 2,070 |
| 2003-08-18 | 204 | 206 | 204 | 206 | 8,000 | 2,060 |
| 2003-08-15 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2003-08-14 | 203 | 206 | 203 | 206 | 15,000 | 2,060 |
| 2003-08-13 | 206 | 206 | 206 | 206 | 10,000 | 2,060 |
| 2003-08-12 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2003-08-08 | 203 | 206 | 203 | 206 | 8,000 | 2,060 |
| 2003-08-06 | 204 | 206 | 204 | 206 | 3,000 | 2,060 |
| 2003-08-05 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2003-08-04 | 207 | 207 | 207 | 207 | 22,000 | 2,070 |
| 2003-08-01 | 206 | 207 | 206 | 207 | 4,000 | 2,070 |
| 2003-07-31 | 205 | 207 | 205 | 207 | 4,000 | 2,070 |
| 2003-07-30 | 204 | 207 | 203 | 207 | 15,000 | 2,070 |
| 2003-07-29 | 205 | 207 | 205 | 207 | 13,000 | 2,070 |
| 2003-07-28 | 208 | 208 | 205 | 205 | 20,000 | 2,050 |
| 2003-07-25 | 207 | 207 | 207 | 207 | 20,000 | 2,070 |
| 2003-07-24 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2003-07-23 | 209 | 209 | 209 | 209 | 7,000 | 2,090 |
| 2003-07-22 | 205 | 209 | 205 | 208 | 17,000 | 2,080 |
| 2003-07-18 | 209 | 209 | 209 | 209 | 21,000 | 2,090 |
| 2003-07-17 | 205 | 206 | 205 | 206 | 2,000 | 2,060 |
| 2003-07-16 | 205 | 207 | 205 | 207 | 7,000 | 2,070 |
| 2003-07-15 | 205 | 207 | 205 | 207 | 16,000 | 2,070 |
| 2003-07-14 | 206 | 207 | 206 | 206 | 17,000 | 2,060 |
| 2003-07-11 | 205 | 207 | 205 | 207 | 3,000 | 2,070 |
| 2003-07-09 | 205 | 206 | 205 | 206 | 7,000 | 2,060 |
| 2003-07-08 | 205 | 207 | 205 | 205 | 17,000 | 2,050 |
| 2003-07-07 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2003-07-04 | 203 | 203 | 203 | 203 | 46,000 | 2,030 |
| 2003-07-03 | 209 | 210 | 204 | 204 | 60,000 | 2,040 |
| 2003-07-02 | 207 | 208 | 207 | 208 | 33,000 | 2,080 |
| 2003-07-01 | 207 | 207 | 206 | 207 | 17,000 | 2,070 |
| 2003-06-30 | 207 | 207 | 207 | 207 | 4,000 | 2,070 |
| 2003-06-27 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2003-06-25 | 208 | 208 | 208 | 208 | 15,000 | 2,080 |
| 2003-06-24 | 208 | 208 | 208 | 208 | 8,000 | 2,080 |
| 2003-06-20 | 205 | 206 | 205 | 206 | 6,000 | 2,060 |
| 2003-06-19 | 205 | 209 | 205 | 209 | 6,000 | 2,090 |
| 2003-06-18 | 209 | 209 | 209 | 209 | 29,000 | 2,090 |
| 2003-06-16 | 203 | 208 | 203 | 208 | 15,000 | 2,080 |
| 2003-06-13 | 207 | 208 | 207 | 208 | 23,000 | 2,080 |
| 2003-06-12 | 206 | 206 | 206 | 206 | 29,000 | 2,060 |
| 2003-06-11 | 203 | 205 | 203 | 205 | 12,000 | 2,050 |
| 2003-06-10 | 203 | 205 | 203 | 205 | 2,000 | 2,050 |
| 2003-06-09 | 203 | 206 | 203 | 206 | 11,000 | 2,060 |
| 2003-06-06 | 203 | 206 | 203 | 206 | 11,000 | 2,060 |
| 2003-06-05 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2003-06-04 | 206 | 206 | 206 | 206 | 10,000 | 2,060 |
| 2003-06-03 | 208 | 208 | 206 | 206 | 26,000 | 2,060 |
| 2003-06-02 | 208 | 208 | 207 | 207 | 8,000 | 2,070 |
| 2003-05-29 | 205 | 206 | 205 | 206 | 6,000 | 2,060 |
| 2003-05-28 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2003-05-26 | 201 | 204 | 201 | 204 | 23,000 | 2,040 |
| 2003-05-23 | 201 | 203 | 201 | 203 | 3,000 | 2,030 |
| 2003-05-22 | 202 | 203 | 202 | 203 | 58,000 | 2,030 |
| 2003-05-21 | 203 | 204 | 193 | 204 | 84,000 | 2,040 |
| 2003-05-20 | 205 | 205 | 205 | 205 | 19,000 | 2,050 |
| 2003-05-19 | 203 | 205 | 203 | 205 | 16,000 | 2,050 |
| 2003-05-16 | 205 | 205 | 205 | 205 | 6,000 | 2,050 |
| 2003-05-14 | 203 | 205 | 203 | 205 | 2,000 | 2,050 |
| 2003-05-13 | 201 | 205 | 201 | 205 | 11,000 | 2,050 |
| 2003-05-12 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2003-05-09 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2003-05-08 | 203 | 204 | 203 | 204 | 3,000 | 2,040 |
| 2003-05-07 | 206 | 208 | 203 | 208 | 36,000 | 2,080 |
| 2003-05-06 | 204 | 210 | 204 | 210 | 8,000 | 2,100 |
| 2003-05-02 | 209 | 209 | 209 | 209 | 21,000 | 2,090 |
| 2003-05-01 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2003-04-30 | 204 | 205 | 204 | 205 | 22,000 | 2,050 |
| 2003-04-28 | 204 | 205 | 203 | 204 | 15,000 | 2,040 |
| 2003-04-25 | 208 | 208 | 208 | 208 | 24,000 | 2,080 |
| 2003-04-24 | 203 | 208 | 203 | 208 | 11,000 | 2,080 |
| 2003-04-23 | 203 | 205 | 203 | 205 | 6,000 | 2,050 |
| 2003-04-22 | 209 | 209 | 208 | 209 | 13,000 | 2,090 |
| 2003-04-21 | 203 | 204 | 203 | 204 | 3,000 | 2,040 |
| 2003-04-18 | 210 | 210 | 203 | 210 | 30,000 | 2,100 |
| 2003-04-17 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2003-04-16 | 202 | 205 | 202 | 205 | 7,000 | 2,050 |
| 2003-04-14 | 202 | 205 | 202 | 205 | 12,000 | 2,050 |
| 2003-04-11 | 202 | 203 | 202 | 203 | 4,000 | 2,030 |
| 2003-04-10 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2003-04-09 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2003-04-07 | 201 | 205 | 201 | 205 | 7,000 | 2,050 |
| 2003-04-03 | 202 | 205 | 201 | 205 | 7,000 | 2,050 |
| 2003-04-02 | 210 | 210 | 202 | 202 | 42,000 | 2,020 |
| 2003-04-01 | 208 | 208 | 208 | 208 | 5,000 | 2,080 |
| 2003-03-31 | 201 | 210 | 201 | 210 | 24,000 | 2,100 |
| 2003-03-28 | 200 | 210 | 200 | 210 | 18,000 | 2,100 |
| 2003-03-27 | 200 | 209 | 200 | 209 | 4,000 | 2,090 |
| 2003-03-26 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2003-03-25 | 205 | 205 | 205 | 205 | 37,000 | 2,050 |
| 2003-03-24 | 203 | 204 | 201 | 204 | 43,000 | 2,040 |
| 2003-03-20 | 202 | 203 | 202 | 203 | 16,000 | 2,030 |
| 2003-03-19 | 201 | 202 | 201 | 202 | 16,000 | 2,020 |
| 2003-03-18 | 201 | 202 | 201 | 202 | 28,000 | 2,020 |
| 2003-03-17 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 2003-03-14 | 200 | 201 | 200 | 200 | 47,000 | 2,000 |
| 2003-03-13 | 200 | 200 | 199 | 200 | 86,000 | 2,000 |
| 2003-03-12 | 197 | 200 | 197 | 200 | 4,000 | 2,000 |
| 2003-03-10 | 199 | 200 | 199 | 200 | 15,000 | 2,000 |
| 2003-03-06 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 2003-03-05 | 199 | 200 | 199 | 200 | 18,000 | 2,000 |
| 2003-03-04 | 200 | 200 | 200 | 200 | 22,000 | 2,000 |
| 2003-02-26 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2003-02-25 | 200 | 200 | 200 | 200 | 13,000 | 2,000 |
| 2003-02-24 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 2003-02-20 | 199 | 200 | 199 | 200 | 8,000 | 2,000 |
| 2003-02-19 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2003-02-18 | 201 | 201 | 201 | 201 | 20,000 | 2,010 |
| 2003-02-17 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2003-02-14 | 200 | 201 | 200 | 201 | 5,000 | 2,010 |
| 2003-02-06 | 200 | 201 | 199 | 201 | 19,000 | 2,010 |
| 2003-02-05 | 201 | 201 | 199 | 200 | 16,000 | 2,000 |
| 2003-02-04 | 201 | 201 | 200 | 200 | 24,000 | 2,000 |
| 2003-02-03 | 201 | 202 | 199 | 201 | 22,000 | 2,010 |
| 2003-01-27 | 201 | 201 | 200 | 200 | 24,000 | 2,000 |
| 2003-01-24 | 199 | 201 | 199 | 201 | 13,000 | 2,010 |
| 2003-01-23 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2003-01-22 | 201 | 202 | 199 | 202 | 24,000 | 2,020 |
| 2003-01-21 | 199 | 202 | 199 | 202 | 28,000 | 2,020 |
| 2003-01-20 | 201 | 201 | 201 | 201 | 21,000 | 2,010 |
| 2003-01-17 | 200 | 201 | 200 | 200 | 3,000 | 2,000 |
| 2003-01-15 | 200 | 201 | 200 | 201 | 15,000 | 2,010 |
| 2003-01-14 | 200 | 201 | 199 | 200 | 28,000 | 2,000 |
| 2003-01-10 | 202 | 202 | 202 | 202 | 5,000 | 2,020 |
| 2003-01-09 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 2003-01-08 | 200 | 202 | 200 | 202 | 4,000 | 2,020 |
| 2003-01-07 | 203 | 203 | 203 | 203 | 22,000 | 2,030 |
| 2003-01-06 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
