8349 (株)東北銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 153 | 164 | 153 | 163 | 30,000 | 1,630 |
| 2008-12-29 | 150 | 157 | 150 | 155 | 52,000 | 1,550 |
| 2008-12-26 | 149 | 150 | 149 | 150 | 19,000 | 1,500 |
| 2008-12-25 | 152 | 152 | 148 | 149 | 97,000 | 1,490 |
| 2008-12-24 | 148 | 148 | 146 | 147 | 31,000 | 1,470 |
| 2008-12-22 | 143 | 149 | 143 | 148 | 62,000 | 1,480 |
| 2008-12-19 | 146 | 149 | 144 | 144 | 59,000 | 1,440 |
| 2008-12-18 | 148 | 149 | 147 | 149 | 87,000 | 1,490 |
| 2008-12-17 | 147 | 148 | 145 | 148 | 48,000 | 1,480 |
| 2008-12-16 | 147 | 147 | 144 | 145 | 35,000 | 1,450 |
| 2008-12-15 | 146 | 149 | 144 | 148 | 130,000 | 1,480 |
| 2008-12-12 | 149 | 149 | 141 | 141 | 257,000 | 1,410 |
| 2008-12-11 | 146 | 146 | 144 | 146 | 70,000 | 1,460 |
| 2008-12-10 | 145 | 146 | 143 | 146 | 54,000 | 1,460 |
| 2008-12-09 | 146 | 147 | 144 | 147 | 56,000 | 1,470 |
| 2008-12-08 | 143 | 145 | 142 | 145 | 69,000 | 1,450 |
| 2008-12-05 | 141 | 143 | 140 | 140 | 76,000 | 1,400 |
| 2008-12-04 | 142 | 144 | 142 | 144 | 79,000 | 1,440 |
| 2008-12-03 | 140 | 142 | 140 | 142 | 92,000 | 1,420 |
| 2008-12-02 | 143 | 143 | 137 | 137 | 88,000 | 1,370 |
| 2008-12-01 | 146 | 146 | 141 | 143 | 61,000 | 1,430 |
| 2008-11-28 | 146 | 147 | 145 | 146 | 75,000 | 1,460 |
| 2008-11-27 | 143 | 147 | 143 | 146 | 58,000 | 1,460 |
| 2008-11-26 | 144 | 144 | 143 | 144 | 31,000 | 1,440 |
| 2008-11-25 | 147 | 147 | 140 | 144 | 116,000 | 1,440 |
| 2008-11-21 | 135 | 140 | 135 | 140 | 98,000 | 1,400 |
| 2008-11-20 | 141 | 141 | 137 | 138 | 81,000 | 1,380 |
| 2008-11-19 | 144 | 144 | 141 | 143 | 55,000 | 1,430 |
| 2008-11-18 | 145 | 145 | 143 | 143 | 67,000 | 1,430 |
| 2008-11-17 | 140 | 144 | 140 | 144 | 52,000 | 1,440 |
| 2008-11-14 | 148 | 149 | 145 | 145 | 48,000 | 1,450 |
| 2008-11-13 | 144 | 145 | 142 | 144 | 41,000 | 1,440 |
| 2008-11-12 | 145 | 148 | 145 | 146 | 38,000 | 1,460 |
| 2008-11-11 | 151 | 151 | 145 | 145 | 59,000 | 1,450 |
| 2008-11-10 | 146 | 150 | 146 | 150 | 86,000 | 1,500 |
| 2008-11-07 | 145 | 148 | 142 | 146 | 150,000 | 1,460 |
| 2008-11-06 | 151 | 154 | 150 | 152 | 98,000 | 1,520 |
| 2008-11-05 | 153 | 156 | 149 | 156 | 164,000 | 1,560 |
| 2008-11-04 | 146 | 149 | 145 | 148 | 65,000 | 1,480 |
| 2008-10-31 | 149 | 151 | 143 | 147 | 220,000 | 1,470 |
| 2008-10-30 | 136 | 144 | 136 | 144 | 178,000 | 1,440 |
| 2008-10-29 | 140 | 145 | 137 | 138 | 322,000 | 1,380 |
| 2008-10-28 | 119 | 140 | 117 | 140 | 190,000 | 1,400 |
| 2008-10-27 | 124 | 125 | 120 | 121 | 150,000 | 1,210 |
| 2008-10-24 | 132 | 133 | 125 | 126 | 105,000 | 1,260 |
| 2008-10-23 | 133 | 135 | 129 | 135 | 174,000 | 1,350 |
| 2008-10-22 | 141 | 143 | 135 | 135 | 159,000 | 1,350 |
| 2008-10-21 | 139 | 142 | 138 | 141 | 99,000 | 1,410 |
| 2008-10-20 | 135 | 140 | 133 | 139 | 106,000 | 1,390 |
| 2008-10-17 | 130 | 135 | 130 | 135 | 124,000 | 1,350 |
| 2008-10-16 | 130 | 130 | 123 | 123 | 166,000 | 1,230 |
| 2008-10-15 | 131 | 135 | 130 | 135 | 128,000 | 1,350 |
| 2008-10-14 | 135 | 135 | 128 | 133 | 143,000 | 1,330 |
| 2008-10-10 | 116 | 120 | 99 | 111 | 389,000 | 1,110 |
| 2008-10-09 | 120 | 125 | 115 | 121 | 157,000 | 1,210 |
| 2008-10-08 | 132 | 135 | 107 | 125 | 282,000 | 1,250 |
| 2008-10-07 | 142 | 142 | 127 | 139 | 236,000 | 1,390 |
| 2008-10-06 | 148 | 148 | 140 | 143 | 98,000 | 1,430 |
| 2008-10-03 | 150 | 150 | 149 | 150 | 46,000 | 1,500 |
| 2008-10-02 | 156 | 156 | 151 | 152 | 47,000 | 1,520 |
| 2008-10-01 | 152 | 155 | 150 | 155 | 71,000 | 1,550 |
| 2008-09-30 | 147 | 150 | 145 | 150 | 117,000 | 1,500 |
| 2008-09-29 | 155 | 159 | 154 | 155 | 62,000 | 1,550 |
| 2008-09-26 | 158 | 159 | 148 | 153 | 165,000 | 1,530 |
| 2008-09-25 | 161 | 162 | 158 | 160 | 134,000 | 1,600 |
| 2008-09-24 | 158 | 159 | 153 | 159 | 101,000 | 1,590 |
| 2008-09-22 | 162 | 162 | 157 | 158 | 116,000 | 1,580 |
| 2008-09-19 | 151 | 160 | 148 | 160 | 201,000 | 1,600 |
| 2008-09-18 | 147 | 154 | 145 | 148 | 217,000 | 1,480 |
| 2008-09-17 | 148 | 149 | 147 | 149 | 119,000 | 1,490 |
| 2008-09-16 | 146 | 146 | 143 | 145 | 203,000 | 1,450 |
| 2008-09-12 | 164 | 165 | 156 | 158 | 681,000 | 1,580 |
| 2008-09-11 | 167 | 168 | 167 | 167 | 74,000 | 1,670 |
| 2008-09-10 | 165 | 170 | 165 | 169 | 71,000 | 1,690 |
| 2008-09-09 | 170 | 170 | 167 | 167 | 75,000 | 1,670 |
| 2008-09-08 | 166 | 172 | 166 | 171 | 134,000 | 1,710 |
| 2008-09-05 | 165 | 166 | 165 | 165 | 89,000 | 1,650 |
| 2008-09-04 | 168 | 168 | 166 | 167 | 42,000 | 1,670 |
| 2008-09-03 | 167 | 168 | 166 | 168 | 50,000 | 1,680 |
| 2008-09-02 | 169 | 169 | 165 | 165 | 75,000 | 1,650 |
| 2008-09-01 | 168 | 169 | 166 | 166 | 83,000 | 1,660 |
| 2008-08-29 | 169 | 171 | 169 | 171 | 80,000 | 1,710 |
| 2008-08-28 | 166 | 169 | 166 | 169 | 50,000 | 1,690 |
| 2008-08-27 | 167 | 167 | 166 | 167 | 26,000 | 1,670 |
| 2008-08-26 | 167 | 167 | 166 | 167 | 14,000 | 1,670 |
| 2008-08-25 | 168 | 169 | 167 | 169 | 67,000 | 1,690 |
| 2008-08-22 | 166 | 166 | 164 | 166 | 55,000 | 1,660 |
| 2008-08-21 | 166 | 166 | 164 | 164 | 50,000 | 1,640 |
| 2008-08-20 | 167 | 167 | 165 | 166 | 51,000 | 1,660 |
| 2008-08-19 | 168 | 168 | 165 | 167 | 93,000 | 1,670 |
| 2008-08-18 | 165 | 168 | 165 | 167 | 101,000 | 1,670 |
| 2008-08-15 | 165 | 167 | 165 | 166 | 55,000 | 1,660 |
| 2008-08-14 | 167 | 168 | 165 | 165 | 61,000 | 1,650 |
| 2008-08-13 | 168 | 168 | 166 | 167 | 100,000 | 1,670 |
| 2008-08-12 | 169 | 170 | 168 | 168 | 45,000 | 1,680 |
| 2008-08-11 | 171 | 171 | 169 | 171 | 62,000 | 1,710 |
| 2008-08-08 | 169 | 171 | 169 | 170 | 45,000 | 1,700 |
| 2008-08-07 | 172 | 172 | 168 | 169 | 86,000 | 1,690 |
| 2008-08-06 | 172 | 172 | 170 | 172 | 63,000 | 1,720 |
| 2008-08-05 | 170 | 172 | 170 | 170 | 60,000 | 1,700 |
| 2008-08-04 | 171 | 173 | 169 | 169 | 116,000 | 1,690 |
| 2008-08-01 | 172 | 174 | 171 | 171 | 59,000 | 1,710 |
| 2008-07-31 | 172 | 174 | 171 | 174 | 84,000 | 1,740 |
| 2008-07-30 | 170 | 173 | 170 | 171 | 115,000 | 1,710 |
| 2008-07-29 | 170 | 170 | 169 | 169 | 45,000 | 1,690 |
| 2008-07-28 | 172 | 172 | 170 | 170 | 31,000 | 1,700 |
| 2008-07-25 | 175 | 175 | 171 | 171 | 72,000 | 1,710 |
| 2008-07-24 | 174 | 175 | 173 | 175 | 60,000 | 1,750 |
| 2008-07-23 | 173 | 174 | 171 | 171 | 79,000 | 1,710 |
| 2008-07-22 | 170 | 172 | 169 | 172 | 46,000 | 1,720 |
| 2008-07-18 | 173 | 173 | 168 | 168 | 71,000 | 1,680 |
| 2008-07-17 | 172 | 172 | 170 | 172 | 61,000 | 1,720 |
| 2008-07-16 | 168 | 171 | 168 | 171 | 32,000 | 1,710 |
| 2008-07-15 | 170 | 171 | 168 | 169 | 55,000 | 1,690 |
| 2008-07-14 | 170 | 172 | 170 | 170 | 84,000 | 1,700 |
| 2008-07-11 | 171 | 173 | 170 | 171 | 103,000 | 1,710 |
| 2008-07-10 | 171 | 173 | 171 | 171 | 53,000 | 1,710 |
| 2008-07-09 | 172 | 174 | 171 | 171 | 69,000 | 1,710 |
| 2008-07-08 | 174 | 174 | 172 | 172 | 83,000 | 1,720 |
| 2008-07-07 | 175 | 176 | 174 | 174 | 80,000 | 1,740 |
| 2008-07-04 | 173 | 173 | 172 | 173 | 36,000 | 1,730 |
| 2008-07-03 | 175 | 175 | 172 | 174 | 70,000 | 1,740 |
| 2008-07-02 | 175 | 176 | 174 | 176 | 84,000 | 1,760 |
| 2008-07-01 | 174 | 176 | 174 | 176 | 51,000 | 1,760 |
| 2008-06-30 | 173 | 176 | 173 | 176 | 60,000 | 1,760 |
| 2008-06-27 | 173 | 174 | 172 | 174 | 44,000 | 1,740 |
| 2008-06-26 | 175 | 176 | 174 | 175 | 40,000 | 1,750 |
| 2008-06-25 | 175 | 175 | 172 | 174 | 83,000 | 1,740 |
| 2008-06-24 | 175 | 175 | 174 | 175 | 25,000 | 1,750 |
| 2008-06-23 | 173 | 173 | 172 | 173 | 42,000 | 1,730 |
| 2008-06-20 | 173 | 174 | 173 | 173 | 53,000 | 1,730 |
| 2008-06-19 | 175 | 176 | 173 | 173 | 99,000 | 1,730 |
| 2008-06-18 | 177 | 178 | 175 | 178 | 86,000 | 1,780 |
| 2008-06-17 | 175 | 177 | 175 | 176 | 40,000 | 1,760 |
| 2008-06-16 | 177 | 177 | 173 | 176 | 83,000 | 1,760 |
| 2008-06-13 | 174 | 175 | 172 | 174 | 188,000 | 1,740 |
| 2008-06-12 | 174 | 178 | 173 | 178 | 268,000 | 1,780 |
| 2008-06-11 | 174 | 174 | 172 | 173 | 104,000 | 1,730 |
| 2008-06-10 | 175 | 175 | 172 | 172 | 56,000 | 1,720 |
| 2008-06-09 | 175 | 175 | 172 | 172 | 142,000 | 1,720 |
| 2008-06-06 | 178 | 180 | 176 | 176 | 126,000 | 1,760 |
| 2008-06-05 | 176 | 177 | 174 | 177 | 49,000 | 1,770 |
| 2008-06-04 | 174 | 176 | 174 | 175 | 67,000 | 1,750 |
| 2008-06-03 | 177 | 177 | 173 | 173 | 106,000 | 1,730 |
| 2008-06-02 | 175 | 178 | 175 | 178 | 54,000 | 1,780 |
| 2008-05-30 | 176 | 177 | 174 | 174 | 93,000 | 1,740 |
| 2008-05-29 | 174 | 178 | 173 | 177 | 48,000 | 1,770 |
| 2008-05-28 | 176 | 176 | 172 | 172 | 65,000 | 1,720 |
| 2008-05-27 | 172 | 175 | 172 | 175 | 37,000 | 1,750 |
| 2008-05-26 | 176 | 177 | 171 | 172 | 131,000 | 1,720 |
| 2008-05-23 | 178 | 179 | 176 | 176 | 59,000 | 1,760 |
| 2008-05-22 | 179 | 179 | 177 | 179 | 40,000 | 1,790 |
| 2008-05-21 | 182 | 183 | 178 | 178 | 78,000 | 1,780 |
| 2008-05-20 | 186 | 187 | 184 | 184 | 54,000 | 1,840 |
| 2008-05-19 | 182 | 186 | 182 | 186 | 60,000 | 1,860 |
| 2008-05-16 | 185 | 185 | 181 | 182 | 86,000 | 1,820 |
| 2008-05-15 | 179 | 185 | 179 | 183 | 103,000 | 1,830 |
| 2008-05-14 | 176 | 179 | 175 | 179 | 81,000 | 1,790 |
| 2008-05-13 | 177 | 177 | 174 | 176 | 53,000 | 1,760 |
| 2008-05-12 | 175 | 178 | 175 | 178 | 71,000 | 1,780 |
| 2008-05-09 | 179 | 179 | 177 | 177 | 26,000 | 1,770 |
| 2008-05-08 | 177 | 179 | 177 | 177 | 94,000 | 1,770 |
| 2008-05-07 | 179 | 180 | 176 | 176 | 60,000 | 1,760 |
| 2008-05-02 | 177 | 178 | 175 | 178 | 98,000 | 1,780 |
| 2008-05-01 | 175 | 175 | 174 | 175 | 22,000 | 1,750 |
| 2008-04-30 | 175 | 177 | 174 | 176 | 53,000 | 1,760 |
| 2008-04-28 | 175 | 176 | 174 | 176 | 54,000 | 1,760 |
| 2008-04-25 | 176 | 177 | 175 | 176 | 77,000 | 1,760 |
| 2008-04-24 | 175 | 175 | 172 | 172 | 40,000 | 1,720 |
| 2008-04-23 | 175 | 177 | 175 | 177 | 47,000 | 1,770 |
| 2008-04-22 | 177 | 177 | 175 | 176 | 62,000 | 1,760 |
| 2008-04-21 | 174 | 175 | 172 | 175 | 77,000 | 1,750 |
| 2008-04-18 | 174 | 174 | 171 | 173 | 71,000 | 1,730 |
| 2008-04-17 | 173 | 175 | 172 | 173 | 75,000 | 1,730 |
| 2008-04-16 | 169 | 170 | 168 | 170 | 113,000 | 1,700 |
| 2008-04-15 | 169 | 170 | 168 | 169 | 43,000 | 1,690 |
| 2008-04-14 | 168 | 169 | 167 | 168 | 77,000 | 1,680 |
| 2008-04-11 | 170 | 173 | 170 | 172 | 77,000 | 1,720 |
| 2008-04-10 | 172 | 173 | 171 | 171 | 72,000 | 1,710 |
| 2008-04-09 | 173 | 173 | 172 | 172 | 33,000 | 1,720 |
| 2008-04-08 | 176 | 176 | 173 | 173 | 44,000 | 1,730 |
| 2008-04-07 | 179 | 179 | 175 | 176 | 78,000 | 1,760 |
| 2008-04-04 | 176 | 179 | 176 | 179 | 43,000 | 1,790 |
| 2008-04-03 | 179 | 179 | 175 | 176 | 55,000 | 1,760 |
| 2008-04-02 | 178 | 180 | 176 | 180 | 103,000 | 1,800 |
| 2008-04-01 | 175 | 176 | 171 | 176 | 82,000 | 1,760 |
| 2008-03-31 | 175 | 175 | 170 | 174 | 82,000 | 1,740 |
| 2008-03-28 | 176 | 176 | 173 | 176 | 45,000 | 1,760 |
| 2008-03-27 | 171 | 175 | 171 | 175 | 49,000 | 1,750 |
| 2008-03-26 | 178 | 179 | 170 | 170 | 114,000 | 1,700 |
| 2008-03-25 | 179 | 180 | 176 | 180 | 77,000 | 1,800 |
| 2008-03-24 | 178 | 179 | 176 | 176 | 49,000 | 1,760 |
| 2008-03-21 | 177 | 178 | 177 | 178 | 95,000 | 1,780 |
| 2008-03-19 | 178 | 180 | 169 | 176 | 101,000 | 1,760 |
| 2008-03-18 | 170 | 173 | 170 | 172 | 81,000 | 1,720 |
| 2008-03-17 | 169 | 169 | 163 | 165 | 100,000 | 1,650 |
| 2008-03-14 | 173 | 173 | 169 | 169 | 223,000 | 1,690 |
| 2008-03-13 | 175 | 175 | 171 | 171 | 39,000 | 1,710 |
| 2008-03-12 | 177 | 179 | 175 | 175 | 50,000 | 1,750 |
| 2008-03-11 | 173 | 175 | 173 | 175 | 39,000 | 1,750 |
| 2008-03-10 | 176 | 176 | 171 | 172 | 68,000 | 1,720 |
| 2008-03-07 | 172 | 175 | 172 | 174 | 44,000 | 1,740 |
| 2008-03-06 | 173 | 176 | 172 | 176 | 64,000 | 1,760 |
| 2008-03-05 | 175 | 175 | 173 | 175 | 51,000 | 1,750 |
| 2008-03-04 | 178 | 178 | 175 | 177 | 55,000 | 1,770 |
| 2008-03-03 | 177 | 177 | 172 | 175 | 121,000 | 1,750 |
| 2008-02-29 | 177 | 178 | 176 | 177 | 51,000 | 1,770 |
| 2008-02-28 | 178 | 180 | 177 | 180 | 30,000 | 1,800 |
| 2008-02-27 | 179 | 182 | 179 | 179 | 40,000 | 1,790 |
| 2008-02-26 | 183 | 183 | 177 | 177 | 79,000 | 1,770 |
| 2008-02-25 | 178 | 185 | 178 | 184 | 124,000 | 1,840 |
| 2008-02-22 | 181 | 181 | 179 | 181 | 47,000 | 1,810 |
| 2008-02-21 | 182 | 182 | 179 | 182 | 64,000 | 1,820 |
| 2008-02-20 | 181 | 181 | 174 | 174 | 54,000 | 1,740 |
| 2008-02-19 | 183 | 183 | 178 | 183 | 55,000 | 1,830 |
| 2008-02-18 | 182 | 182 | 178 | 181 | 44,000 | 1,810 |
| 2008-02-15 | 177 | 179 | 175 | 178 | 59,000 | 1,780 |
| 2008-02-14 | 175 | 179 | 175 | 179 | 59,000 | 1,790 |
| 2008-02-13 | 174 | 175 | 173 | 173 | 42,000 | 1,730 |
| 2008-02-12 | 172 | 173 | 170 | 170 | 61,000 | 1,700 |
| 2008-02-08 | 178 | 181 | 176 | 176 | 33,000 | 1,760 |
| 2008-02-07 | 178 | 179 | 175 | 179 | 54,000 | 1,790 |
| 2008-02-06 | 183 | 183 | 180 | 180 | 57,000 | 1,800 |
| 2008-02-05 | 188 | 189 | 183 | 186 | 48,000 | 1,860 |
| 2008-02-04 | 189 | 189 | 187 | 189 | 64,000 | 1,890 |
| 2008-02-01 | 185 | 185 | 182 | 185 | 44,000 | 1,850 |
| 2008-01-31 | 179 | 185 | 170 | 185 | 122,000 | 1,850 |
| 2008-01-30 | 184 | 184 | 180 | 181 | 46,000 | 1,810 |
| 2008-01-29 | 177 | 181 | 176 | 181 | 44,000 | 1,810 |
| 2008-01-28 | 177 | 178 | 176 | 176 | 40,000 | 1,760 |
| 2008-01-25 | 175 | 180 | 173 | 180 | 92,000 | 1,800 |
| 2008-01-24 | 170 | 172 | 168 | 170 | 71,000 | 1,700 |
| 2008-01-23 | 168 | 170 | 167 | 169 | 71,000 | 1,690 |
| 2008-01-22 | 172 | 172 | 166 | 166 | 99,000 | 1,660 |
| 2008-01-21 | 175 | 175 | 173 | 173 | 48,000 | 1,730 |
| 2008-01-18 | 175 | 177 | 175 | 175 | 112,000 | 1,750 |
| 2008-01-17 | 170 | 176 | 170 | 176 | 150,000 | 1,760 |
| 2008-01-16 | 179 | 179 | 175 | 175 | 92,000 | 1,750 |
| 2008-01-15 | 184 | 186 | 180 | 180 | 91,000 | 1,800 |
| 2008-01-11 | 184 | 186 | 184 | 186 | 125,000 | 1,860 |
| 2008-01-10 | 187 | 188 | 186 | 186 | 87,000 | 1,860 |
| 2008-01-09 | 186 | 192 | 185 | 190 | 265,000 | 1,900 |
| 2008-01-08 | 185 | 186 | 185 | 185 | 134,000 | 1,850 |
| 2008-01-07 | 186 | 187 | 185 | 185 | 101,000 | 1,850 |
| 2008-01-04 | 190 | 190 | 184 | 185 | 107,000 | 1,850 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
