1. HOME >
  2. 株価時系列 >
  3. 8349 >
  4. 2004年

8349 (株)東北銀行 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302092112092117,0002,110
2004-12-2920720820620835,0002,080
2004-12-2820720720720723,0002,070
2004-12-2720921020720735,0002,070
2004-12-2420420720420739,0002,070
2004-12-2220720720420448,0002,040
2004-12-2120520620420624,0002,060
2004-12-2020720720520733,0002,070
2004-12-1720520620420639,0002,060
2004-12-1620420620420578,0002,050
2004-12-1520520520420412,0002,040
2004-12-1420920920520580,0002,050
2004-12-1320520620320325,0002,030
2004-12-1020720820620615,0002,060
2004-12-0920720920520524,0002,050
2004-12-0820620720620716,0002,070
2004-12-0720820820720838,0002,080
2004-12-0620821020820826,0002,080
2004-12-0321021020820822,0002,080
2004-12-0221421421021024,0002,100
2004-11-3021121421021411,0002,140
2004-11-292112112112111,0002,110
2004-11-2621021221021141,0002,110
2004-11-2521421421121454,0002,140
2004-11-242152152152157,0002,150
2004-11-222132132132132,0002,130
2004-11-1921221321221310,0002,130
2004-11-1821321321221219,0002,120
2004-11-172132132132137,0002,130
2004-11-1621121321121317,0002,130
2004-11-1521021121021113,0002,110
2004-11-1221221321021018,0002,100
2004-11-1121021221021012,0002,100
2004-11-0921121321021316,0002,130
2004-11-0521521521221532,0002,150
2004-11-042102122102124,0002,120
2004-11-0221321321321319,0002,130
2004-11-012132132132133,0002,130
2004-10-2921121321021322,0002,130
2004-10-2821021521021557,0002,150
2004-10-272092102072105,0002,100
2004-10-2620921320721251,0002,120
2004-10-2521221221021229,0002,120
2004-10-2221021321021352,0002,130
2004-10-2121021320720747,0002,070
2004-10-202112112102106,0002,100
2004-10-1921521521521513,0002,150
2004-10-182102132102124,0002,120
2004-10-1521321321021311,0002,130
2004-10-142102142102146,0002,140
2004-10-132102132072136,0002,130
2004-10-1221321320421331,0002,130
2004-10-072112132102135,0002,130
2004-10-062102132102138,0002,130
2004-10-052112142112146,0002,140
2004-10-0421521521521515,0002,150
2004-10-012112142112144,0002,140
2004-09-282152152142154,0002,150
2004-09-2721321321221336,0002,130
2004-09-2421221320821213,0002,120
2004-09-2221221321221244,0002,120
2004-09-2121021221021235,0002,120
2004-09-1721121321121130,0002,110
2004-09-1621121421121410,0002,140
2004-09-1521121521121519,0002,150
2004-09-1421221521221531,0002,150
2004-09-132152152152154,0002,150
2004-09-102122122122125,0002,120
2004-09-092122152122154,0002,150
2004-09-0721521521521520,0002,150
2004-09-032152152152151,0002,150
2004-09-0221521521521515,0002,150
2004-09-0121521521321516,0002,150
2004-08-302152162152162,0002,160
2004-08-272122152122153,0002,150
2004-08-262142152142159,0002,150
2004-08-2521221421221229,0002,120
2004-08-2421421421421410,0002,140
2004-08-2321221421221426,0002,140
2004-08-2021421521421513,0002,150
2004-08-192112142112144,0002,140
2004-08-1821321321321323,0002,130
2004-08-172142142142145,0002,140
2004-08-1320921420921418,0002,140
2004-08-122142142142141,0002,140
2004-08-112142142082148,0002,140
2004-08-102102142102147,0002,140
2004-08-092082142082148,0002,140
2004-08-0421221621221515,0002,150
2004-08-0321321621221624,0002,160
2004-08-0221521521321318,0002,130
2004-07-3021521621221433,0002,140
2004-07-292132152132157,0002,150
2004-07-282132152132157,0002,150
2004-07-272152152142143,0002,140
2004-07-2621721721521536,0002,150
2004-07-2321521721321723,0002,170
2004-07-2221921921421618,0002,160
2004-07-2122022021621622,0002,160
2004-07-202182182182186,0002,180
2004-07-162182202182203,0002,200
2004-07-152162192162192,0002,190
2004-07-142162162162163,0002,160
2004-07-1321821821421429,0002,140
2004-07-122182182182181,0002,180
2004-07-092132182132182,0002,180
2004-07-072142172132177,0002,170
2004-07-0521521721421516,0002,150
2004-07-0222522522222217,0002,220
2004-07-0121824521822638,0002,260
2004-06-302182182172176,0002,170
2004-06-292162192162185,0002,180
2004-06-282182182162167,0002,160
2004-06-252182182182189,0002,180
2004-06-2421321821321817,0002,180
2004-06-232142152142155,0002,150
2004-06-2221821821421631,0002,160
2004-06-212152152152151,0002,150
2004-06-1821821821521518,0002,150
2004-06-172142142142142,0002,140
2004-06-162172172132138,0002,130
2004-06-152192192122179,0002,170
2004-06-1421621821421851,0002,180
2004-06-112142142102146,0002,140
2004-06-102132162122168,0002,160
2004-06-092132132132134,0002,130
2004-06-082112162112166,0002,160
2004-06-0321221421221411,0002,140
2004-06-0221421421421421,0002,140
2004-06-0121221421221412,0002,140
2004-05-3121721721421736,0002,170
2004-05-282152202152209,0002,200
2004-05-2621721821121520,0002,150
2004-05-2521821821521519,0002,150
2004-05-242212212182189,0002,180
2004-05-202152152122158,0002,150
2004-05-1921421621421616,0002,160
2004-05-1822722722722715,0002,270
2004-05-172112122102127,0002,120
2004-05-142122162112129,0002,120
2004-05-132122162112169,0002,160
2004-05-1121023521023034,0002,300
2004-05-1021622021021058,0002,100
2004-05-0722822821422019,0002,200
2004-05-062252252252257,0002,250
2004-04-302252252252253,0002,250
2004-04-282262262202216,0002,210
2004-04-272182182182187,0002,180
2004-04-2621822321821833,0002,180
2004-04-232242302232237,0002,230
2004-04-2223623623423410,0002,340
2004-04-2123023022823011,0002,300
2004-04-2024324322622719,0002,270
2004-04-1922622621722337,0002,230
2004-04-1624024021922158,0002,210
2004-04-1524924923924020,0002,400
2004-04-1426326323024957,0002,490
2004-04-13255265250253148,0002,530
2004-04-1221926021925572,0002,550
2004-04-0921921921921923,0002,190
2004-04-0820921820921845,0002,180
2004-04-0720720720620715,0002,070
2004-04-062072072072077,0002,070
2004-04-052102102062077,0002,070
2004-04-0220920920720731,0002,070
2004-04-0121021021021031,0002,100
2004-03-312072102072103,0002,100
2004-03-302082092082096,0002,090
2004-03-292102102102101,0002,100
2004-03-2621421621021020,0002,100
2004-03-2521021421021429,0002,140
2004-03-2420920920820919,0002,090
2004-03-2320820820620829,0002,080
2004-03-2220820920820818,0002,080
2004-03-1920620820620825,0002,080
2004-03-1820720920620936,0002,090
2004-03-172072072052079,0002,070
2004-03-1620620620520613,0002,060
2004-03-1520820820420649,0002,060
2004-03-122062082062083,0002,080
2004-03-112062062062063,0002,060
2004-03-102062072062073,0002,070
2004-03-0820621020621022,0002,100
2004-03-0520721020721010,0002,100
2004-03-0420520720520750,0002,070
2004-03-032052052052051,0002,050
2004-03-0220720720520770,0002,070
2004-03-012072072072074,0002,070
2004-02-2720720720420716,0002,070
2004-02-2620620720620619,0002,060
2004-02-2520620620620635,0002,060
2004-02-2420820820620619,0002,060
2004-02-2320620820620812,0002,080
2004-02-202062082062082,0002,080
2004-02-192062092062097,0002,090
2004-02-1820920920920916,0002,090
2004-02-162062082062085,0002,080
2004-02-1320620820620814,0002,080
2004-02-0920620820620814,0002,080
2004-02-042052082052082,0002,080
2004-02-0320820820520820,0002,080
2004-02-022052072052076,0002,070
2004-01-2720720720420714,0002,070
2004-01-2620720820620865,0002,080
2004-01-2320720920620917,0002,090
2004-01-222082082082087,0002,080
2004-01-212072082062087,0002,080
2004-01-2020820820620818,0002,080
2004-01-192072082072086,0002,080
2004-01-162072082072083,0002,080
2004-01-152072082072078,0002,070
2004-01-1420821020720726,0002,070
2004-01-132082082082081,0002,080
2004-01-082072112072118,0002,110
2004-01-072072102072106,0002,100
2004-01-0620821020821021,0002,100
2004-01-052102112102116,0002,110

分割・併合履歴 ： [2017-09-27]1株→0.1株