1. HOME >
  2. 株価時系列 >
  3. 8349 >
  4. 2011年

8349 (株)東北銀行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3012212212112116,0001,210
2011-12-2911912011912017,0001,200
2011-12-2812012012012011,0001,200
2011-12-2712012112012111,0001,210
2011-12-2612412412112181,0001,210
2011-12-2211912211912074,0001,200
2011-12-2111811911811925,0001,190
2011-12-2011811811711770,0001,170
2011-12-1911711911711834,0001,180
2011-12-1611811911711738,0001,170
2011-12-1511811911711738,0001,170
2011-12-1412312311911950,0001,190
2011-12-1312112212012277,0001,220
2011-12-1211912111812058,0001,200
2011-12-09116118116117161,0001,170
2011-12-0811811911811911,0001,190
2011-12-0711611811611836,0001,180
2011-12-0611912011511555,0001,150
2011-12-0511811911811815,0001,180
2011-12-0211711811711796,0001,170
2011-12-01119119117118101,0001,180
2011-11-3011911911711734,0001,170
2011-11-2911711911711951,0001,190
2011-11-2811811811611659,0001,160
2011-11-2511811911711861,0001,180
2011-11-2411811911811958,0001,190
2011-11-2212012111912188,0001,210
2011-11-2112112212012235,0001,220
2011-11-1812212212112148,0001,210
2011-11-1712112312012338,0001,230
2011-11-1612012011911926,0001,190
2011-11-1512112112112112,0001,210
2011-11-1412212212012029,0001,200
2011-11-1112112111912145,0001,210
2011-11-1012112212012264,0001,220
2011-11-0912312412312444,0001,240
2011-11-0812412612212247,0001,220
2011-11-0712612712412533,0001,250
2011-11-0412412712312729,0001,270
2011-11-0212512512412552,0001,250
2011-11-0112312612312632,0001,260
2011-10-3112412712412546,0001,250
2011-10-28125127124124113,0001,240
2011-10-2712412712312758,0001,270
2011-10-2612312412212432,0001,240
2011-10-2512912912412477,0001,240
2011-10-2412712812612834,0001,280
2011-10-2112412512312423,0001,240
2011-10-2012712712312452,0001,240
2011-10-1912913012612637,0001,260
2011-10-1812812812612631,0001,260
2011-10-1712812912712926,0001,290
2011-10-1412712712512660,0001,260
2011-10-13132132129129170,0001,290
2011-10-1213313413113466,0001,340
2011-10-1113313313013338,0001,330
2011-10-0713013213013028,0001,300
2011-10-0613013312913042,0001,300
2011-10-0513213313013158,0001,310
2011-10-0413113413113252,0001,320
2011-10-0313413413113157,0001,310
2011-09-3013613612813399,0001,330
2011-09-29137137135136100,0001,360
2011-09-2813313813313898,0001,380
2011-09-27130134130134154,0001,340
2011-09-2613413413013172,0001,310
2011-09-2213113112813058,0001,300
2011-09-21134135130130144,0001,300
2011-09-20132133132133107,0001,330
2011-09-1613113513113485,0001,340
2011-09-1513013213013126,0001,310
2011-09-1412913112912946,0001,290
2011-09-1312412912412775,0001,270
2011-09-1213213212312394,0001,230
2011-09-09135136134134173,0001,340
2011-09-0813413513313538,0001,350
2011-09-0713113413013456,0001,340
2011-09-0612913012913043,0001,300
2011-09-0513113112913021,0001,300
2011-09-0213213213013265,0001,320
2011-09-0113213213113267,0001,320
2011-08-3113013112913194,0001,310
2011-08-3012913012813035,0001,300
2011-08-2912612812412869,0001,280
2011-08-2612512812412698,0001,260
2011-08-25122125122124189,0001,240
2011-08-2412212212012142,0001,210
2011-08-2312012212012291,0001,220
2011-08-2211811911811862,0001,180
2011-08-1911511811511856,0001,180
2011-08-1811911911711746,0001,170
2011-08-1711811811711834,0001,180
2011-08-1611611811611841,0001,180
2011-08-1511711711511630,0001,160
2011-08-1211611611411537,0001,150
2011-08-1111611611511535,0001,150
2011-08-1011611711611730,0001,170
2011-08-09112115111115175,0001,150
2011-08-0811311611311470,0001,140
2011-08-05112117112114147,0001,140
2011-08-0411711711611665,0001,160
2011-08-0311611811611764,0001,170
2011-08-0211912011811858,0001,180
2011-08-0111912011912044,0001,200
2011-07-2911812011811859,0001,180
2011-07-2811912011811994,0001,190
2011-07-2712012111911943,0001,190
2011-07-2612112111911996,0001,190
2011-07-2512112112012041,0001,200
2011-07-22122122119120166,0001,200
2011-07-2112012212012229,0001,220
2011-07-2012212212012045,0001,200
2011-07-1912012112012122,0001,210
2011-07-1511912011912031,0001,200
2011-07-1411912111911951,0001,190
2011-07-1311912111912189,0001,210
2011-07-1211912111912069,0001,200
2011-07-1111912011912030,0001,200
2011-07-0812012111911986,0001,190
2011-07-0712012011912021,0001,200
2011-07-0612012011912025,0001,200
2011-07-05121121119120135,0001,200
2011-07-04120120118118152,0001,180
2011-07-0111912011811981,0001,190
2011-06-3011912011811955,0001,190
2011-06-2912012011912075,0001,200
2011-06-2812012011911991,0001,190
2011-06-2712112111912160,0001,210
2011-06-2411912111912169,0001,210
2011-06-2312012111911990,0001,190
2011-06-22121121120120104,0001,200
2011-06-2111912111912135,0001,210
2011-06-2012112111912076,0001,200
2011-06-17121121119120144,0001,200
2011-06-16119122119120107,0001,200
2011-06-1512112212012167,0001,210
2011-06-14124124121121199,0001,210
2011-06-1312012212012144,0001,210
2011-06-10122123121121152,0001,210
2011-06-0912012212012229,0001,220
2011-06-0812012011912043,0001,200
2011-06-0711912111912038,0001,200
2011-06-0612112111811972,0001,190
2011-06-0312112112012063,0001,200
2011-06-0212112212112152,0001,210
2011-06-0112112212112252,0001,220
2011-05-3112012212012240,0001,220
2011-05-3012012112012019,0001,200
2011-05-2712212212012039,0001,200
2011-05-2612212212112245,0001,220
2011-05-2512212212012061,0001,200
2011-05-2412012011812059,0001,200
2011-05-2312012011912041,0001,200
2011-05-2011912111912055,0001,200
2011-05-19121122119119108,0001,190
2011-05-1812012212012193,0001,210
2011-05-1711812011811944,0001,190
2011-05-1612012011811874,0001,180
2011-05-13121122119120129,0001,200
2011-05-12123123121121144,0001,210
2011-05-1112212212012165,0001,210
2011-05-1012212212012151,0001,210
2011-05-0912112312112266,0001,220
2011-05-06120122119121120,0001,210
2011-05-0211812011812065,0001,200
2011-04-28116118115118132,0001,180
2011-04-2711511711511690,0001,160
2011-04-2611711711511566,0001,150
2011-04-25117118115117114,0001,170
2011-04-22112114112114110,0001,140
2011-04-2111311311211248,0001,120
2011-04-20113113111113165,0001,130
2011-04-19110113110111300,0001,110
2011-04-1811511611411477,0001,140
2011-04-1511511711511574,0001,150
2011-04-1411311611311563,0001,150
2011-04-1311311511311392,0001,130
2011-04-12115118114114131,0001,140
2011-04-1111411711411665,0001,160
2011-04-08111116111116299,0001,160
2011-04-07111114111111472,0001,110
2011-04-06121121119119118,0001,190
2011-04-0512512512112294,0001,220
2011-04-0412912912612661,0001,260
2011-04-0113013012812866,0001,280
2011-03-31127132127132211,0001,320
2011-03-30124127119127173,0001,270
2011-03-29120123119123131,0001,230
2011-03-28125125121124124,0001,240
2011-03-25126128122125181,0001,250
2011-03-24125128125126119,0001,260
2011-03-23123128123124191,0001,240
2011-03-22121124118121190,0001,210
2011-03-18115115109115137,0001,150
2011-03-17105118103112207,0001,120
2011-03-169511993110398,0001,100
2011-03-151001009196417,000960
2011-03-149411884102484,0001,020
2011-03-11134135134134277,0001,340
2011-03-10137137134134127,0001,340
2011-03-0913813913813848,0001,380
2011-03-0813713813713745,0001,370
2011-03-0713913913713743,0001,370
2011-03-0414014013914064,0001,400
2011-03-0313813913713982,0001,390
2011-03-02141141137137162,0001,370
2011-03-01141143140141227,0001,410
2011-02-2814014113914167,0001,410
2011-02-25138141138141134,0001,410
2011-02-2413813813613692,0001,360
2011-02-2313813913713773,0001,370
2011-02-2214114113813893,0001,380
2011-02-21141141140141109,0001,410
2011-02-18140141139141119,0001,410
2011-02-17138139137139113,0001,390
2011-02-1613713813613773,0001,370
2011-02-15137137136136101,0001,360
2011-02-1413713713613730,0001,370
2011-02-1013613713613637,0001,360
2011-02-0913813813613644,0001,360
2011-02-0813813813613673,0001,360
2011-02-07138139137137160,0001,370
2011-02-0413513713513697,0001,360
2011-02-0313513513413557,0001,350
2011-02-0213613713513577,0001,350
2011-02-0113513513413565,0001,350
2011-01-3113413513413473,0001,340
2011-01-28138138134134152,0001,340
2011-01-2713713813713842,0001,380
2011-01-2613813913713755,0001,370
2011-01-2513814013713985,0001,390
2011-01-2413813813613746,0001,370
2011-01-21139139137137108,0001,370
2011-01-2014014013813866,0001,380
2011-01-1913914013814091,0001,400
2011-01-18138140137139150,0001,390
2011-01-1714014013713880,0001,380
2011-01-14136139136138209,0001,380
2011-01-1313713713613748,0001,370
2011-01-1213713713513552,0001,350
2011-01-1113713713513685,0001,360
2011-01-0713613713513793,0001,370
2011-01-0613413613413666,0001,360
2011-01-0513513613413568,0001,350
2011-01-04135136134136145,0001,360

分割・併合履歴 ： [2017-09-27]1株→0.1株