8349 (株)東北銀行の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,101	1,116	1,090	1,105	8,900	1,105
2020-12-29	1,073	1,117	1,057	1,117	18,000	1,117
2020-12-28	1,091	1,091	1,060	1,069	8,000	1,069
2020-12-25	1,145	1,145	1,104	1,104	21,800	1,104
2020-12-24	1,102	1,133	1,095	1,129	10,100	1,129
2020-12-23	1,129	1,129	1,068	1,114	18,400	1,114
2020-12-22	1,130	1,146	1,129	1,136	8,200	1,136
2020-12-21	1,121	1,145	1,120	1,140	10,700	1,140
2020-12-18	1,119	1,127	1,109	1,127	14,100	1,127
2020-12-17	1,120	1,120	1,108	1,119	2,200	1,119
2020-12-16	1,119	1,120	1,101	1,120	5,600	1,120
2020-12-15	1,107	1,114	1,102	1,105	1,900	1,105
2020-12-14	1,108	1,135	1,096	1,123	27,900	1,123
2020-12-11	1,034	1,081	1,034	1,078	8,300	1,078
2020-12-10	1,036	1,041	1,023	1,034	5,100	1,034
2020-12-09	1,051	1,051	1,020	1,020	9,400	1,020
2020-12-08	1,051	1,062	1,046	1,046	3,500	1,046
2020-12-07	1,083	1,083	1,060	1,060	2,100	1,060
2020-12-04	1,098	1,098	1,069	1,069	1,400	1,069
2020-12-03	1,077	1,090	1,076	1,088	2,500	1,088
2020-12-02	1,103	1,122	1,064	1,077	17,600	1,077
2020-12-01	1,059	1,089	1,058	1,085	7,100	1,085
2020-11-30	1,088	1,091	1,053	1,076	4,100	1,076
2020-11-27	1,119	1,145	1,082	1,102	20,000	1,102
2020-11-26	1,105	1,130	1,105	1,127	11,600	1,127
2020-11-25	1,125	1,125	1,086	1,105	14,000	1,105
2020-11-24	1,060	1,072	1,060	1,068	6,900	1,068
2020-11-20	1,036	1,055	1,032	1,047	4,100	1,047
2020-11-19	1,038	1,045	1,036	1,036	5,300	1,036
2020-11-18	1,063	1,063	1,037	1,041	9,500	1,041
2020-11-17	1,062	1,065	1,044	1,058	9,900	1,058
2020-11-16	1,070	1,095	1,051	1,066	12,500	1,066
2020-11-13	1,068	1,077	1,058	1,058	10,600	1,058
2020-11-12	1,090	1,100	1,084	1,084	8,800	1,084
2020-11-11	1,080	1,110	1,068	1,110	17,300	1,110
2020-11-10	1,114	1,114	1,051	1,065	19,800	1,065
2020-11-09	1,097	1,098	1,088	1,088	5,600	1,088
2020-11-06	1,080	1,100	1,055	1,100	6,600	1,100
2020-11-05	1,041	1,070	1,041	1,070	6,000	1,070
2020-11-04	1,069	1,069	1,029	1,049	7,800	1,049
2020-11-02	1,030	1,039	1,015	1,039	9,800	1,039
2020-10-30	1,085	1,085	1,030	1,030	6,700	1,030
2020-10-29	1,067	1,084	1,051	1,082	3,900	1,082
2020-10-28	1,125	1,125	1,054	1,060	9,400	1,060
2020-10-27	1,125	1,130	1,117	1,130	4,400	1,130
2020-10-26	1,130	1,135	1,125	1,125	3,300	1,125
2020-10-23	1,125	1,130	1,112	1,130	5,900	1,130
2020-10-22	1,125	1,129	1,108	1,114	5,600	1,114
2020-10-21	1,130	1,130	1,119	1,125	4,400	1,125
2020-10-20	1,125	1,127	1,117	1,127	5,500	1,127
2020-10-19	1,100	1,118	1,098	1,118	4,400	1,118
2020-10-16	1,109	1,109	1,093	1,095	2,800	1,095
2020-10-15	1,113	1,113	1,100	1,100	2,600	1,100
2020-10-14	1,132	1,132	1,113	1,113	2,700	1,113
2020-10-13	1,138	1,138	1,131	1,131	900	1,131
2020-10-12	1,137	1,139	1,134	1,137	2,200	1,137
2020-10-09	1,147	1,148	1,134	1,148	1,600	1,148
2020-10-08	1,143	1,147	1,128	1,147	5,200	1,147
2020-10-07	1,123	1,131	1,121	1,131	2,000	1,131
2020-10-06	1,151	1,151	1,122	1,137	5,400	1,137
2020-10-05	1,114	1,159	1,113	1,151	9,000	1,151
2020-10-02	1,229	1,229	1,107	1,114	18,000	1,114
2020-09-30	1,192	1,226	1,192	1,212	15,000	1,212
2020-09-29	1,169	1,211	1,154	1,192	13,200	1,192
2020-09-28	1,187	1,193	1,150	1,193	22,300	1,193
2020-09-25	1,199	1,199	1,150	1,190	13,100	1,190
2020-09-24	1,159	1,172	1,152	1,172	12,000	1,172
2020-09-23	1,111	1,150	1,111	1,150	11,100	1,150
2020-09-18	1,096	1,125	1,096	1,125	11,700	1,125
2020-09-17	1,094	1,122	1,085	1,096	12,400	1,096
2020-09-16	1,065	1,109	1,059	1,107	18,100	1,107
2020-09-15	1,043	1,050	1,022	1,050	10,000	1,050
2020-09-14	1,018	1,038	1,018	1,037	7,000	1,037
2020-09-11	1,029	1,036	1,007	1,019	24,000	1,019
2020-09-10	1,037	1,037	1,012	1,017	10,000	1,017
2020-09-09	1,017	1,042	1,013	1,015	13,100	1,015
2020-09-08	1,050	1,050	1,027	1,042	8,700	1,042
2020-09-07	1,039	1,127	1,014	1,035	17,600	1,035
2020-09-04	1,015	1,052	1,005	1,010	23,000	1,010
2020-09-03	1,019	1,030	1,013	1,020	8,200	1,020
2020-09-02	1,024	1,024	1,010	1,018	3,600	1,018
2020-09-01	999	1,019	996	1,017	2,600	1,017
2020-08-31	1,013	1,014	998	998	3,700	998
2020-08-28	1,016	1,017	1,007	1,013	5,700	1,013
2020-08-27	1,008	1,010	1,004	1,009	2,200	1,009
2020-08-26	1,012	1,015	998	1,003	1,800	1,003
2020-08-25	1,010	1,010	980	1,009	8,600	1,009
2020-08-24	995	1,000	987	1,000	2,100	1,000
2020-08-21	996	996	985	987	1,300	987
2020-08-20	984	996	983	991	2,300	991
2020-08-19	991	994	986	987	4,000	987
2020-08-18	999	1,000	992	994	3,800	994
2020-08-17	1,004	1,004	976	994	3,300	994
2020-08-14	1,000	1,014	996	1,002	6,900	1,002
2020-08-13	992	1,000	982	1,000	11,300	1,000
2020-08-12	977	993	977	989	9,200	989
2020-08-11	957	981	956	980	9,000	980
2020-08-07	961	962	957	957	3,300	957
2020-08-06	966	968	963	963	1,100	963
2020-08-05	970	970	968	969	2,900	969
2020-08-04	978	985	967	978	4,800	978
2020-08-03	967	972	965	972	3,100	972
2020-07-31	953	975	931	962	13,600	962
2020-07-30	960	960	950	959	3,900	959
2020-07-29	970	970	955	955	2,900	955
2020-07-28	969	969	964	969	3,500	969
2020-07-27	965	975	962	970	7,300	970
2020-07-22	971	971	950	950	4,800	950
2020-07-21	957	966	954	966	2,800	966
2020-07-20	955	955	950	955	2,200	955
2020-07-17	956	959	942	942	3,600	942
2020-07-16	960	968	957	957	5,700	957
2020-07-15	954	965	950	965	3,700	965
2020-07-14	945	948	938	943	5,400	943
2020-07-13	957	957	937	939	5,800	939
2020-07-10	954	954	942	942	3,400	942
2020-07-09	963	963	954	954	2,800	954
2020-07-08	976	977	963	963	3,600	963
2020-07-07	985	985	981	983	3,000	983
2020-07-06	975	985	966	982	12,000	982
2020-07-03	949	949	943	945	4,600	945
2020-07-02	960	962	950	952	9,100	952
2020-07-01	970	970	957	957	4,800	957
2020-06-30	988	988	970	970	3,100	970
2020-06-29	957	988	954	974	10,100	974
2020-06-26	945	957	941	957	5,300	957
2020-06-25	947	947	937	942	4,100	942
2020-06-24	953	953	942	944	900	944
2020-06-23	952	955	943	955	3,800	955
2020-06-22	937	948	935	940	5,200	940
2020-06-19	937	942	933	942	3,400	942
2020-06-18	935	939	926	939	5,400	939
2020-06-17	939	940	930	933	4,300	933
2020-06-16	937	939	933	939	8,900	939
2020-06-15	946	946	933	933	1,300	933
2020-06-12	952	952	940	942	16,700	942
2020-06-11	943	948	938	943	7,300	943
2020-06-10	946	950	938	950	10,500	950
2020-06-09	951	953	942	946	4,800	946
2020-06-08	958	958	949	952	8,300	952
2020-06-05	942	959	942	949	7,300	949
2020-06-04	942	943	935	943	4,400	943
2020-06-03	944	944	933	940	6,500	940
2020-06-02	947	947	937	944	6,600	944
2020-06-01	937	945	925	943	6,800	943
2020-05-29	926	944	926	944	6,700	944
2020-05-28	929	946	915	933	21,300	933
2020-05-27	921	930	908	930	12,400	930
2020-05-26	912	920	910	920	5,000	920
2020-05-25	914	914	903	912	4,300	912
2020-05-22	900	911	896	899	2,400	899
2020-05-21	895	895	888	894	3,700	894
2020-05-20	896	896	892	894	5,500	894
2020-05-19	899	901	891	901	7,500	901
2020-05-18	900	900	885	890	5,200	890
2020-05-15	908	908	892	897	3,200	897
2020-05-14	906	919	906	913	3,000	913
2020-05-13	919	919	906	919	3,000	919
2020-05-12	916	921	912	921	2,600	921
2020-05-11	899	908	896	908	2,900	908
2020-05-08	890	893	881	893	4,300	893
2020-05-07	880	887	870	878	3,700	878
2020-05-01	885	885	871	875	2,300	875
2020-04-30	864	896	864	885	17,100	885
2020-04-28	861	867	861	862	5,600	862
2020-04-27	862	874	852	874	7,900	874
2020-04-24	850	853	840	847	10,100	847
2020-04-23	833	850	833	850	2,800	850
2020-04-22	831	836	821	829	4,900	829
2020-04-21	843	851	832	844	8,500	844
2020-04-20	873	873	863	866	3,300	866
2020-04-17	875	875	859	859	5,700	859
2020-04-16	841	874	841	871	9,600	871
2020-04-15	862	862	842	853	5,600	853
2020-04-14	850	862	841	861	6,300	861
2020-04-13	858	863	847	847	5,300	847
2020-04-10	877	878	852	862	5,300	862
2020-04-09	878	878	855	871	4,700	871
2020-04-08	874	875	853	875	7,500	875
2020-04-07	824	877	809	875	11,000	875
2020-04-06	800	824	785	824	9,700	824
2020-04-03	794	809	780	800	8,000	800
2020-04-02	832	838	791	809	12,100	809
2020-04-01	868	873	832	832	10,800	832
2020-03-31	897	899	859	873	11,900	873
2020-03-30	882	898	855	898	23,800	898
2020-03-27	914	923	872	892	31,400	892
2020-03-26	927	927	868	899	49,100	899
2020-03-25	921	928	891	928	11,500	928
2020-03-24	900	900	881	900	7,600	900
2020-03-23	822	880	822	880	14,600	880
2020-03-19	846	880	821	821	18,900	821
2020-03-18	887	901	852	852	13,000	852
2020-03-17	776	877	765	877	28,300	877
2020-03-16	770	802	770	786	17,600	786
2020-03-13	782	782	730	769	35,400	769
2020-03-12	835	835	811	811	13,500	811
2020-03-11	830	861	830	852	10,100	852
2020-03-10	800	829	800	829	18,000	829
2020-03-09	839	865	827	831	23,900	831
2020-03-06	906	916	890	893	19,700	893
2020-03-05	937	938	920	922	9,800	922
2020-03-04	915	939	915	919	12,300	919
2020-03-03	954	963	926	926	13,200	926
2020-03-02	921	949	915	940	16,500	940
2020-02-28	946	955	921	921	13,900	921
2020-02-27	977	988	960	961	12,700	961
2020-02-26	967	980	963	976	19,100	976
2020-02-25	1,004	1,011	980	981	22,800	981
2020-02-21	1,012	1,023	1,012	1,023	6,300	1,023
2020-02-20	1,013	1,026	1,013	1,016	11,300	1,016
2020-02-19	1,010	1,010	1,004	1,006	6,800	1,006
2020-02-18	1,026	1,026	1,007	1,011	9,100	1,011
2020-02-17	1,025	1,025	1,018	1,021	2,700	1,021
2020-02-14	1,025	1,031	1,008	1,031	17,100	1,031
2020-02-13	1,030	1,030	1,024	1,025	4,400	1,025
2020-02-12	1,041	1,041	1,025	1,034	6,000	1,034
2020-02-10	1,042	1,042	1,031	1,038	3,300	1,038
2020-02-07	1,045	1,045	1,033	1,038	4,700	1,038
2020-02-06	1,049	1,053	1,045	1,045	11,700	1,045
2020-02-05	1,041	1,048	1,038	1,041	13,900	1,041
2020-02-04	1,032	1,042	1,032	1,041	4,600	1,041
2020-02-03	1,018	1,044	1,018	1,040	8,800	1,040
2020-01-31	1,028	1,039	1,019	1,038	6,400	1,038
2020-01-30	1,012	1,036	1,002	1,036	12,300	1,036
2020-01-29	1,008	1,022	1,008	1,020	5,200	1,020
2020-01-28	1,012	1,015	1,003	1,010	10,200	1,010
2020-01-27	1,021	1,025	1,011	1,013	12,300	1,013
2020-01-24	1,022	1,026	1,020	1,021	4,400	1,021
2020-01-23	1,024	1,029	1,022	1,024	5,900	1,024
2020-01-22	1,035	1,038	1,023	1,024	8,200	1,024
2020-01-21	1,025	1,042	1,025	1,042	5,700	1,042
2020-01-20	1,029	1,033	1,024	1,024	6,000	1,024
2020-01-17	1,035	1,035	1,023	1,024	7,200	1,024
2020-01-16	1,027	1,032	1,024	1,027	3,900	1,027
2020-01-15	1,033	1,038	1,022	1,035	8,900	1,035
2020-01-14	1,042	1,044	1,031	1,033	4,800	1,033
2020-01-10	1,049	1,049	1,040	1,042	2,800	1,042
2020-01-09	1,041	1,049	1,040	1,043	6,300	1,043
2020-01-08	1,042	1,042	1,025	1,025	11,800	1,025
2020-01-07	1,044	1,056	1,041	1,048	11,000	1,048
2020-01-06	1,027	1,040	1,027	1,036	7,700	1,036

分割・併合履歴： [2017-09-27]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8349 (株)東北銀行 の時系列データ [2020年度]

8349 (株)東北銀行の時系列データ [2020年度]