8349 (株)東北銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 192 | 192 | 190 | 190 | 42,000 | 1,900 |
| 2007-12-27 | 193 | 194 | 191 | 194 | 84,000 | 1,940 |
| 2007-12-26 | 191 | 194 | 191 | 193 | 45,000 | 1,930 |
| 2007-12-25 | 197 | 197 | 190 | 191 | 164,000 | 1,910 |
| 2007-12-21 | 190 | 192 | 190 | 192 | 100,000 | 1,920 |
| 2007-12-20 | 192 | 193 | 190 | 192 | 92,000 | 1,920 |
| 2007-12-19 | 191 | 193 | 191 | 192 | 73,000 | 1,920 |
| 2007-12-18 | 192 | 193 | 189 | 190 | 237,000 | 1,900 |
| 2007-12-17 | 193 | 196 | 193 | 193 | 41,000 | 1,930 |
| 2007-12-14 | 194 | 196 | 193 | 194 | 169,000 | 1,940 |
| 2007-12-13 | 201 | 201 | 189 | 192 | 396,000 | 1,920 |
| 2007-12-12 | 203 | 203 | 199 | 201 | 132,000 | 2,010 |
| 2007-12-11 | 200 | 202 | 200 | 201 | 52,000 | 2,010 |
| 2007-12-10 | 199 | 201 | 199 | 201 | 60,000 | 2,010 |
| 2007-12-07 | 199 | 200 | 199 | 199 | 59,000 | 1,990 |
| 2007-12-06 | 199 | 200 | 198 | 198 | 68,000 | 1,980 |
| 2007-12-05 | 197 | 199 | 197 | 199 | 30,000 | 1,990 |
| 2007-12-04 | 200 | 200 | 197 | 197 | 68,000 | 1,970 |
| 2007-12-03 | 198 | 199 | 197 | 198 | 44,000 | 1,980 |
| 2007-11-30 | 194 | 199 | 194 | 198 | 105,000 | 1,980 |
| 2007-11-29 | 196 | 196 | 193 | 195 | 86,000 | 1,950 |
| 2007-11-28 | 196 | 196 | 192 | 193 | 66,000 | 1,930 |
| 2007-11-27 | 193 | 196 | 192 | 196 | 58,000 | 1,960 |
| 2007-11-26 | 193 | 195 | 192 | 195 | 59,000 | 1,950 |
| 2007-11-22 | 191 | 192 | 188 | 192 | 101,000 | 1,920 |
| 2007-11-21 | 192 | 193 | 190 | 191 | 43,000 | 1,910 |
| 2007-11-20 | 191 | 192 | 188 | 191 | 95,000 | 1,910 |
| 2007-11-19 | 191 | 193 | 190 | 191 | 55,000 | 1,910 |
| 2007-11-16 | 193 | 193 | 191 | 191 | 65,000 | 1,910 |
| 2007-11-15 | 191 | 194 | 191 | 193 | 90,000 | 1,930 |
| 2007-11-14 | 191 | 194 | 191 | 194 | 91,000 | 1,940 |
| 2007-11-13 | 192 | 192 | 189 | 189 | 65,000 | 1,890 |
| 2007-11-12 | 192 | 192 | 188 | 188 | 59,000 | 1,880 |
| 2007-11-09 | 193 | 194 | 192 | 193 | 70,000 | 1,930 |
| 2007-11-08 | 195 | 195 | 191 | 193 | 88,000 | 1,930 |
| 2007-11-07 | 198 | 198 | 197 | 197 | 26,000 | 1,970 |
| 2007-11-06 | 197 | 199 | 197 | 199 | 49,000 | 1,990 |
| 2007-11-05 | 199 | 201 | 197 | 197 | 40,000 | 1,970 |
| 2007-11-02 | 202 | 202 | 198 | 201 | 108,000 | 2,010 |
| 2007-11-01 | 201 | 202 | 201 | 202 | 55,000 | 2,020 |
| 2007-10-31 | 199 | 202 | 199 | 201 | 68,000 | 2,010 |
| 2007-10-30 | 204 | 204 | 198 | 203 | 150,000 | 2,030 |
| 2007-10-29 | 198 | 203 | 198 | 202 | 159,000 | 2,020 |
| 2007-10-26 | 193 | 196 | 193 | 195 | 41,000 | 1,950 |
| 2007-10-25 | 197 | 197 | 192 | 192 | 90,000 | 1,920 |
| 2007-10-24 | 200 | 200 | 195 | 196 | 69,000 | 1,960 |
| 2007-10-23 | 197 | 197 | 194 | 196 | 27,000 | 1,960 |
| 2007-10-22 | 195 | 197 | 191 | 193 | 114,000 | 1,930 |
| 2007-10-19 | 200 | 202 | 197 | 198 | 124,000 | 1,980 |
| 2007-10-18 | 199 | 202 | 198 | 202 | 91,000 | 2,020 |
| 2007-10-17 | 199 | 199 | 196 | 196 | 202,000 | 1,960 |
| 2007-10-16 | 200 | 201 | 198 | 200 | 97,000 | 2,000 |
| 2007-10-15 | 200 | 202 | 198 | 201 | 86,000 | 2,010 |
| 2007-10-12 | 205 | 208 | 203 | 203 | 169,000 | 2,030 |
| 2007-10-11 | 200 | 207 | 199 | 207 | 348,000 | 2,070 |
| 2007-10-10 | 199 | 200 | 198 | 198 | 90,000 | 1,980 |
| 2007-10-09 | 198 | 199 | 197 | 198 | 69,000 | 1,980 |
| 2007-10-05 | 199 | 199 | 198 | 198 | 88,000 | 1,980 |
| 2007-10-04 | 198 | 199 | 198 | 199 | 45,000 | 1,990 |
| 2007-10-03 | 199 | 199 | 197 | 198 | 62,000 | 1,980 |
| 2007-10-02 | 198 | 199 | 197 | 199 | 76,000 | 1,990 |
| 2007-10-01 | 196 | 197 | 195 | 195 | 53,000 | 1,950 |
| 2007-09-28 | 198 | 198 | 195 | 195 | 61,000 | 1,950 |
| 2007-09-27 | 194 | 198 | 194 | 198 | 162,000 | 1,980 |
| 2007-09-26 | 196 | 199 | 193 | 196 | 127,000 | 1,960 |
| 2007-09-25 | 200 | 200 | 197 | 199 | 78,000 | 1,990 |
| 2007-09-21 | 194 | 197 | 194 | 197 | 50,000 | 1,970 |
| 2007-09-20 | 199 | 199 | 195 | 198 | 110,000 | 1,980 |
| 2007-09-19 | 196 | 199 | 196 | 197 | 83,000 | 1,970 |
| 2007-09-18 | 193 | 194 | 192 | 192 | 64,000 | 1,920 |
| 2007-09-14 | 198 | 199 | 195 | 197 | 221,000 | 1,970 |
| 2007-09-13 | 196 | 197 | 194 | 195 | 46,000 | 1,950 |
| 2007-09-12 | 199 | 199 | 195 | 197 | 148,000 | 1,970 |
| 2007-09-11 | 192 | 194 | 191 | 194 | 78,000 | 1,940 |
| 2007-09-10 | 193 | 195 | 192 | 193 | 85,000 | 1,930 |
| 2007-09-07 | 193 | 198 | 193 | 195 | 95,000 | 1,950 |
| 2007-09-06 | 195 | 198 | 192 | 197 | 87,000 | 1,970 |
| 2007-09-05 | 201 | 201 | 198 | 200 | 91,000 | 2,000 |
| 2007-09-04 | 203 | 203 | 202 | 203 | 60,000 | 2,030 |
| 2007-09-03 | 203 | 205 | 200 | 204 | 77,000 | 2,040 |
| 2007-08-31 | 199 | 203 | 199 | 203 | 96,000 | 2,030 |
| 2007-08-30 | 199 | 199 | 196 | 199 | 70,000 | 1,990 |
| 2007-08-29 | 198 | 198 | 196 | 197 | 64,000 | 1,970 |
| 2007-08-28 | 197 | 201 | 197 | 201 | 79,000 | 2,010 |
| 2007-08-27 | 199 | 201 | 199 | 200 | 70,000 | 2,000 |
| 2007-08-24 | 193 | 195 | 193 | 194 | 43,000 | 1,940 |
| 2007-08-23 | 191 | 195 | 191 | 195 | 159,000 | 1,950 |
| 2007-08-22 | 193 | 193 | 190 | 191 | 158,000 | 1,910 |
| 2007-08-21 | 190 | 193 | 190 | 193 | 237,000 | 1,930 |
| 2007-08-20 | 198 | 198 | 186 | 188 | 276,000 | 1,880 |
| 2007-08-17 | 192 | 194 | 188 | 188 | 272,000 | 1,880 |
| 2007-08-16 | 199 | 199 | 188 | 194 | 395,000 | 1,940 |
| 2007-08-15 | 202 | 202 | 199 | 199 | 116,000 | 1,990 |
| 2007-08-14 | 203 | 203 | 200 | 200 | 198,000 | 2,000 |
| 2007-08-13 | 203 | 204 | 202 | 202 | 89,000 | 2,020 |
| 2007-08-10 | 205 | 206 | 202 | 202 | 101,000 | 2,020 |
| 2007-08-09 | 205 | 207 | 205 | 207 | 96,000 | 2,070 |
| 2007-08-08 | 206 | 207 | 204 | 207 | 140,000 | 2,070 |
| 2007-08-07 | 206 | 207 | 205 | 205 | 24,000 | 2,050 |
| 2007-08-06 | 204 | 207 | 204 | 207 | 364,000 | 2,070 |
| 2007-08-03 | 205 | 206 | 204 | 206 | 101,000 | 2,060 |
| 2007-08-02 | 208 | 208 | 204 | 206 | 107,000 | 2,060 |
| 2007-08-01 | 209 | 209 | 204 | 204 | 339,000 | 2,040 |
| 2007-07-31 | 213 | 213 | 207 | 209 | 127,000 | 2,090 |
| 2007-07-30 | 205 | 211 | 205 | 211 | 173,000 | 2,110 |
| 2007-07-27 | 210 | 210 | 206 | 208 | 190,000 | 2,080 |
| 2007-07-26 | 211 | 212 | 210 | 210 | 106,000 | 2,100 |
| 2007-07-25 | 212 | 212 | 211 | 211 | 76,000 | 2,110 |
| 2007-07-24 | 213 | 213 | 211 | 212 | 95,000 | 2,120 |
| 2007-07-23 | 213 | 213 | 210 | 210 | 134,000 | 2,100 |
| 2007-07-20 | 214 | 215 | 213 | 214 | 133,000 | 2,140 |
| 2007-07-19 | 212 | 215 | 212 | 214 | 60,000 | 2,140 |
| 2007-07-18 | 214 | 214 | 210 | 212 | 216,000 | 2,120 |
| 2007-07-17 | 216 | 216 | 214 | 214 | 139,000 | 2,140 |
| 2007-07-13 | 217 | 218 | 215 | 215 | 165,000 | 2,150 |
| 2007-07-12 | 216 | 217 | 216 | 217 | 80,000 | 2,170 |
| 2007-07-11 | 216 | 217 | 216 | 216 | 66,000 | 2,160 |
| 2007-07-10 | 217 | 218 | 216 | 216 | 79,000 | 2,160 |
| 2007-07-09 | 219 | 220 | 218 | 219 | 46,000 | 2,190 |
| 2007-07-06 | 219 | 219 | 217 | 219 | 83,000 | 2,190 |
| 2007-07-05 | 220 | 220 | 219 | 219 | 60,000 | 2,190 |
| 2007-07-04 | 219 | 219 | 218 | 218 | 19,000 | 2,180 |
| 2007-07-03 | 220 | 220 | 217 | 218 | 78,000 | 2,180 |
| 2007-07-02 | 218 | 220 | 217 | 219 | 104,000 | 2,190 |
| 2007-06-29 | 219 | 219 | 217 | 218 | 77,000 | 2,180 |
| 2007-06-28 | 216 | 220 | 215 | 220 | 192,000 | 2,200 |
| 2007-06-27 | 215 | 215 | 214 | 215 | 77,000 | 2,150 |
| 2007-06-26 | 216 | 216 | 214 | 215 | 245,000 | 2,150 |
| 2007-06-25 | 218 | 218 | 214 | 214 | 267,000 | 2,140 |
| 2007-06-22 | 219 | 219 | 217 | 217 | 56,000 | 2,170 |
| 2007-06-21 | 218 | 219 | 217 | 219 | 137,000 | 2,190 |
| 2007-06-20 | 218 | 220 | 218 | 220 | 103,000 | 2,200 |
| 2007-06-19 | 220 | 220 | 217 | 220 | 123,000 | 2,200 |
| 2007-06-18 | 220 | 221 | 219 | 220 | 112,000 | 2,200 |
| 2007-06-15 | 220 | 220 | 218 | 220 | 53,000 | 2,200 |
| 2007-06-14 | 219 | 219 | 218 | 219 | 35,000 | 2,190 |
| 2007-06-13 | 218 | 219 | 218 | 218 | 37,000 | 2,180 |
| 2007-06-12 | 222 | 222 | 218 | 219 | 96,000 | 2,190 |
| 2007-06-11 | 221 | 221 | 218 | 219 | 97,000 | 2,190 |
| 2007-06-08 | 220 | 220 | 217 | 219 | 196,000 | 2,190 |
| 2007-06-07 | 222 | 222 | 219 | 220 | 70,000 | 2,200 |
| 2007-06-06 | 219 | 221 | 219 | 220 | 25,000 | 2,200 |
| 2007-06-05 | 220 | 222 | 219 | 222 | 81,000 | 2,220 |
| 2007-06-04 | 222 | 222 | 219 | 219 | 89,000 | 2,190 |
| 2007-06-01 | 224 | 224 | 220 | 220 | 130,000 | 2,200 |
| 2007-05-31 | 222 | 224 | 222 | 224 | 124,000 | 2,240 |
| 2007-05-30 | 218 | 221 | 218 | 221 | 141,000 | 2,210 |
| 2007-05-29 | 216 | 219 | 216 | 219 | 97,000 | 2,190 |
| 2007-05-28 | 216 | 217 | 215 | 216 | 51,000 | 2,160 |
| 2007-05-25 | 216 | 217 | 215 | 217 | 101,000 | 2,170 |
| 2007-05-24 | 216 | 217 | 214 | 217 | 75,000 | 2,170 |
| 2007-05-23 | 215 | 217 | 214 | 216 | 202,000 | 2,160 |
| 2007-05-22 | 215 | 216 | 214 | 215 | 78,000 | 2,150 |
| 2007-05-21 | 214 | 215 | 214 | 215 | 33,000 | 2,150 |
| 2007-05-18 | 220 | 220 | 213 | 214 | 98,000 | 2,140 |
| 2007-05-17 | 218 | 218 | 216 | 217 | 50,000 | 2,170 |
| 2007-05-16 | 215 | 220 | 214 | 219 | 111,000 | 2,190 |
| 2007-05-15 | 224 | 224 | 205 | 217 | 199,000 | 2,170 |
| 2007-05-14 | 224 | 226 | 224 | 225 | 80,000 | 2,250 |
| 2007-05-11 | 222 | 224 | 222 | 224 | 53,000 | 2,240 |
| 2007-05-10 | 225 | 226 | 224 | 225 | 64,000 | 2,250 |
| 2007-05-09 | 223 | 227 | 223 | 226 | 88,000 | 2,260 |
| 2007-05-08 | 226 | 226 | 222 | 224 | 127,000 | 2,240 |
| 2007-05-07 | 226 | 226 | 225 | 226 | 72,000 | 2,260 |
| 2007-05-02 | 225 | 225 | 224 | 225 | 82,000 | 2,250 |
| 2007-05-01 | 223 | 225 | 223 | 225 | 98,000 | 2,250 |
| 2007-04-27 | 227 | 227 | 221 | 222 | 276,000 | 2,220 |
| 2007-04-26 | 224 | 227 | 224 | 226 | 449,000 | 2,260 |
| 2007-04-25 | 224 | 227 | 223 | 224 | 319,000 | 2,240 |
| 2007-04-24 | 224 | 227 | 222 | 227 | 294,000 | 2,270 |
| 2007-04-23 | 225 | 225 | 222 | 224 | 161,000 | 2,240 |
| 2007-04-20 | 224 | 225 | 223 | 225 | 159,000 | 2,250 |
| 2007-04-19 | 226 | 226 | 222 | 222 | 176,000 | 2,220 |
| 2007-04-18 | 222 | 226 | 221 | 225 | 386,000 | 2,250 |
| 2007-04-17 | 220 | 222 | 220 | 221 | 66,000 | 2,210 |
| 2007-04-16 | 222 | 222 | 221 | 222 | 96,000 | 2,220 |
| 2007-04-13 | 220 | 221 | 219 | 219 | 97,000 | 2,190 |
| 2007-04-12 | 220 | 221 | 220 | 221 | 90,000 | 2,210 |
| 2007-04-11 | 221 | 221 | 220 | 220 | 55,000 | 2,200 |
| 2007-04-10 | 221 | 222 | 220 | 220 | 91,000 | 2,200 |
| 2007-04-09 | 219 | 222 | 219 | 222 | 123,000 | 2,220 |
| 2007-04-06 | 220 | 220 | 219 | 220 | 33,000 | 2,200 |
| 2007-04-05 | 222 | 222 | 220 | 220 | 39,000 | 2,200 |
| 2007-04-04 | 220 | 223 | 220 | 223 | 162,000 | 2,230 |
| 2007-04-03 | 219 | 220 | 218 | 219 | 224,000 | 2,190 |
| 2007-04-02 | 220 | 221 | 215 | 215 | 190,000 | 2,150 |
| 2007-03-30 | 221 | 221 | 219 | 221 | 116,000 | 2,210 |
| 2007-03-29 | 220 | 220 | 218 | 219 | 81,000 | 2,190 |
| 2007-03-28 | 220 | 222 | 220 | 220 | 121,000 | 2,200 |
| 2007-03-27 | 225 | 225 | 220 | 220 | 116,000 | 2,200 |
| 2007-03-26 | 227 | 227 | 224 | 226 | 286,000 | 2,260 |
| 2007-03-23 | 228 | 228 | 225 | 226 | 180,000 | 2,260 |
| 2007-03-22 | 225 | 227 | 224 | 225 | 97,000 | 2,250 |
| 2007-03-20 | 222 | 223 | 221 | 222 | 230,000 | 2,220 |
| 2007-03-19 | 221 | 221 | 218 | 219 | 215,000 | 2,190 |
| 2007-03-16 | 222 | 223 | 220 | 220 | 200,000 | 2,200 |
| 2007-03-15 | 222 | 224 | 222 | 222 | 183,000 | 2,220 |
| 2007-03-14 | 223 | 223 | 219 | 220 | 388,000 | 2,200 |
| 2007-03-13 | 230 | 230 | 226 | 226 | 175,000 | 2,260 |
| 2007-03-12 | 227 | 230 | 227 | 230 | 418,000 | 2,300 |
| 2007-03-09 | 227 | 232 | 224 | 227 | 517,000 | 2,270 |
| 2007-03-08 | 224 | 227 | 219 | 227 | 219,000 | 2,270 |
| 2007-03-07 | 229 | 229 | 224 | 225 | 204,000 | 2,250 |
| 2007-03-06 | 218 | 226 | 217 | 225 | 407,000 | 2,250 |
| 2007-03-05 | 223 | 224 | 218 | 218 | 304,000 | 2,180 |
| 2007-03-02 | 228 | 229 | 224 | 224 | 533,000 | 2,240 |
| 2007-03-01 | 230 | 232 | 227 | 229 | 299,000 | 2,290 |
| 2007-02-28 | 226 | 230 | 218 | 230 | 1,371,000 | 2,300 |
| 2007-02-27 | 242 | 242 | 235 | 238 | 868,000 | 2,380 |
| 2007-02-26 | 240 | 242 | 231 | 234 | 2,012,000 | 2,340 |
| 2007-02-23 | 226 | 233 | 224 | 230 | 2,601,000 | 2,300 |
| 2007-02-22 | 225 | 227 | 222 | 223 | 1,080,000 | 2,230 |
| 2007-02-21 | 222 | 225 | 221 | 224 | 910,000 | 2,240 |
| 2007-02-20 | 222 | 222 | 220 | 221 | 96,000 | 2,210 |
| 2007-02-19 | 222 | 222 | 221 | 222 | 175,000 | 2,220 |
| 2007-02-16 | 222 | 222 | 219 | 221 | 202,000 | 2,210 |
| 2007-02-15 | 222 | 223 | 220 | 222 | 304,000 | 2,220 |
| 2007-02-14 | 222 | 223 | 221 | 221 | 279,000 | 2,210 |
| 2007-02-13 | 222 | 223 | 221 | 222 | 217,000 | 2,220 |
| 2007-02-09 | 218 | 223 | 218 | 222 | 253,000 | 2,220 |
| 2007-02-08 | 223 | 223 | 218 | 218 | 161,000 | 2,180 |
| 2007-02-07 | 221 | 222 | 220 | 221 | 162,000 | 2,210 |
| 2007-02-06 | 219 | 223 | 219 | 220 | 164,000 | 2,200 |
| 2007-02-05 | 222 | 222 | 218 | 218 | 82,000 | 2,180 |
| 2007-02-02 | 223 | 223 | 221 | 221 | 113,000 | 2,210 |
| 2007-02-01 | 221 | 223 | 220 | 223 | 107,000 | 2,230 |
| 2007-01-31 | 222 | 222 | 216 | 219 | 213,000 | 2,190 |
| 2007-01-30 | 221 | 223 | 219 | 221 | 241,000 | 2,210 |
| 2007-01-29 | 219 | 221 | 218 | 220 | 68,000 | 2,200 |
| 2007-01-26 | 217 | 219 | 217 | 219 | 104,000 | 2,190 |
| 2007-01-25 | 224 | 225 | 218 | 218 | 356,000 | 2,180 |
| 2007-01-24 | 225 | 226 | 222 | 223 | 417,000 | 2,230 |
| 2007-01-23 | 225 | 227 | 223 | 224 | 591,000 | 2,240 |
| 2007-01-22 | 220 | 226 | 219 | 226 | 654,000 | 2,260 |
| 2007-01-19 | 218 | 220 | 217 | 220 | 126,000 | 2,200 |
| 2007-01-18 | 216 | 218 | 215 | 218 | 236,000 | 2,180 |
| 2007-01-17 | 216 | 217 | 214 | 215 | 152,000 | 2,150 |
| 2007-01-16 | 216 | 217 | 215 | 216 | 136,000 | 2,160 |
| 2007-01-15 | 215 | 218 | 212 | 214 | 373,000 | 2,140 |
| 2007-01-12 | 209 | 213 | 208 | 213 | 112,000 | 2,130 |
| 2007-01-11 | 211 | 212 | 208 | 208 | 203,000 | 2,080 |
| 2007-01-10 | 214 | 215 | 210 | 210 | 218,000 | 2,100 |
| 2007-01-09 | 213 | 214 | 212 | 213 | 111,000 | 2,130 |
| 2007-01-05 | 213 | 213 | 210 | 210 | 151,000 | 2,100 |
| 2007-01-04 | 211 | 211 | 208 | 209 | 61,000 | 2,090 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
