8349 (株)東北銀行の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,023	1,030	1,013	1,018	19,800	1,018
2022-12-29	1,026	1,027	1,007	1,023	27,200	1,023
2022-12-28	1,020	1,033	1,016	1,026	22,700	1,026
2022-12-27	1,020	1,033	1,020	1,032	18,500	1,032
2022-12-26	1,030	1,030	1,012	1,017	26,100	1,017
2022-12-23	1,015	1,019	1,011	1,019	21,900	1,019
2022-12-22	993	1,015	990	1,015	33,500	1,015
2022-12-21	1,022	1,043	987	990	77,200	990
2022-12-20	990	1,026	982	1,013	96,000	1,013
2022-12-19	978	990	970	980	25,500	980
2022-12-16	984	991	977	978	16,300	978
2022-12-15	978	983	978	983	4,700	983
2022-12-14	980	980	973	978	12,300	978
2022-12-13	997	997	975	980	21,200	980
2022-12-12	986	988	982	982	9,500	982
2022-12-09	977	997	976	984	21,200	984
2022-12-08	967	977	961	977	19,700	977
2022-12-07	963	977	963	968	20,900	968
2022-12-06	970	972	965	967	21,000	967
2022-12-05	962	972	959	970	31,400	970
2022-12-02	970	970	960	962	40,000	962
2022-12-01	986	986	971	976	18,700	976
2022-11-30	985	989	983	986	20,200	986
2022-11-29	985	1,000	985	987	30,300	987
2022-11-28	999	1,005	988	1,005	76,500	1,005
2022-11-25	973	983	965	982	44,300	982
2022-11-24	960	972	960	969	49,500	969
2022-11-22	953	962	952	959	34,100	959
2022-11-21	951	952	948	951	12,300	951
2022-11-18	960	960	946	946	21,800	946
2022-11-17	942	958	942	950	28,600	950
2022-11-16	947	948	945	945	7,700	945
2022-11-15	945	949	945	947	11,800	947
2022-11-14	950	956	946	946	13,000	946
2022-11-11	955	955	946	952	17,400	952
2022-11-10	948	954	945	950	21,600	950
2022-11-09	947	951	945	945	13,500	945
2022-11-08	945	947	943	946	14,900	946
2022-11-07	944	945	941	945	13,300	945
2022-11-04	940	945	940	940	24,900	940
2022-11-02	948	948	942	944	13,300	944
2022-11-01	948	951	943	945	10,300	945
2022-10-31	945	950	942	946	18,500	946
2022-10-28	945	955	940	941	86,200	941
2022-10-27	963	963	947	947	25,200	947
2022-10-26	962	964	957	964	18,500	964
2022-10-25	963	963	956	957	18,100	957
2022-10-24	958	960	950	960	18,600	960
2022-10-21	946	955	943	954	19,000	954
2022-10-20	945	949	942	946	14,900	946
2022-10-19	947	950	942	950	9,500	950
2022-10-18	949	949	940	943	15,400	943
2022-10-17	940	945	935	939	10,800	939
2022-10-14	951	951	940	940	18,700	940
2022-10-13	942	943	936	936	21,200	936
2022-10-12	954	954	939	942	37,700	942
2022-10-11	961	970	953	956	25,900	956
2022-10-07	953	965	952	960	22,900	960
2022-10-06	955	962	953	960	15,100	960
2022-10-05	962	963	955	955	18,000	955
2022-10-04	949	958	946	956	20,900	956
2022-10-03	943	946	934	939	29,500	939
2022-09-30	957	960	948	949	44,600	949
2022-09-29	956	962	954	961	38,500	961
2022-09-28	965	977	960	974	53,800	974
2022-09-27	969	971	962	967	48,600	967
2022-09-26	977	977	966	968	57,200	968
2022-09-22	974	977	972	973	23,800	973
2022-09-21	973	983	972	977	39,700	977
2022-09-20	972	976	968	973	60,900	973
2022-09-16	970	974	968	971	27,500	971
2022-09-15	970	972	968	970	16,700	970
2022-09-14	972	972	968	968	32,900	968
2022-09-13	975	975	972	973	12,400	973
2022-09-12	975	975	967	974	32,100	974
2022-09-09	971	973	969	970	33,100	970
2022-09-08	968	972	968	971	29,500	971
2022-09-07	972	972	966	968	24,000	968
2022-09-06	972	974	969	972	21,100	972
2022-09-05	971	974	969	972	19,800	972
2022-09-02	977	977	969	976	23,600	976
2022-09-01	972	976	969	973	33,300	973
2022-08-31	978	978	973	973	18,000	973
2022-08-30	972	978	972	978	9,300	978
2022-08-29	974	976	967	972	24,800	972
2022-08-26	979	983	978	982	18,600	982
2022-08-25	975	977	972	975	26,200	975
2022-08-24	971	972	970	970	9,100	970
2022-08-23	972	973	968	973	15,600	973
2022-08-22	969	971	969	971	19,100	971
2022-08-19	973	973	968	969	7,200	969
2022-08-18	967	971	967	968	17,300	968
2022-08-17	969	973	968	972	21,700	972
2022-08-16	971	971	967	967	12,900	967
2022-08-15	971	972	967	970	17,600	970
2022-08-12	967	971	965	970	24,100	970
2022-08-10	963	966	963	966	7,600	966
2022-08-09	968	968	963	965	15,500	965
2022-08-08	964	970	964	970	12,500	970
2022-08-05	966	969	964	969	10,700	969
2022-08-04	964	966	962	965	16,300	965
2022-08-03	965	967	963	965	21,000	965
2022-08-02	973	973	965	968	25,400	968
2022-08-01	969	974	968	974	16,600	974
2022-07-29	968	970	967	969	19,400	969
2022-07-28	971	974	967	970	22,600	970
2022-07-27	969	974	968	972	15,800	972
2022-07-26	965	973	965	970	16,700	970
2022-07-25	965	969	965	965	14,200	965
2022-07-22	968	968	964	965	26,400	965
2022-07-21	966	970	964	969	10,800	969
2022-07-20	967	970	966	968	15,800	968
2022-07-19	967	967	963	963	16,200	963
2022-07-15	969	970	960	963	28,100	963
2022-07-14	967	973	965	973	11,300	973
2022-07-13	967	970	966	969	16,400	969
2022-07-12	973	973	966	967	27,300	967
2022-07-11	968	977	968	976	17,800	976
2022-07-08	965	976	965	966	25,900	966
2022-07-07	967	970	961	970	23,800	970
2022-07-06	970	973	965	965	47,200	965
2022-07-05	980	980	974	975	27,100	975
2022-07-04	973	977	971	977	16,000	977
2022-07-01	976	980	968	969	38,900	969
2022-06-30	974	978	971	973	39,300	973
2022-06-29	974	982	974	974	31,700	974
2022-06-28	975	979	972	974	40,200	974
2022-06-27	985	985	973	979	23,400	979
2022-06-24	982	984	977	977	16,000	977
2022-06-23	982	982	975	982	16,100	982
2022-06-22	995	996	977	977	16,400	977
2022-06-21	977	991	977	987	19,600	987
2022-06-20	983	985	974	975	15,800	975
2022-06-17	978	982	976	976	18,100	976
2022-06-16	981	990	980	980	19,200	980
2022-06-15	986	989	980	980	19,700	980
2022-06-14	1,003	1,003	985	986	17,300	986
2022-06-13	985	994	985	988	8,100	988
2022-06-10	995	1,003	990	990	17,500	990
2022-06-09	995	1,011	995	1,008	16,800	1,008
2022-06-08	995	1,003	993	998	9,900	998
2022-06-07	991	1,002	991	995	12,200	995
2022-06-06	992	993	988	992	5,000	992
2022-06-03	998	998	987	990	8,400	990
2022-06-02	995	999	993	999	5,100	999
2022-06-01	986	998	984	995	17,100	995
2022-05-31	983	986	979	979	10,000	979
2022-05-30	992	992	982	982	14,200	982
2022-05-27	987	987	980	987	7,900	987
2022-05-26	982	987	978	980	10,300	980
2022-05-25	989	989	980	984	9,500	984
2022-05-24	990	995	983	983	5,800	983
2022-05-23	994	995	988	994	7,500	994
2022-05-20	981	991	975	991	16,400	991
2022-05-19	982	985	980	982	11,100	982
2022-05-18	997	997	986	994	6,000	994
2022-05-17	984	992	982	989	13,000	989
2022-05-16	1,004	1,005	984	988	8,700	988
2022-05-13	981	1,002	981	1,001	19,000	1,001
2022-05-12	990	991	981	981	16,400	981
2022-05-11	990	1,003	990	990	7,100	990
2022-05-10	995	1,002	990	990	17,600	990
2022-05-09	1,006	1,010	998	998	14,200	998
2022-05-06	1,008	1,008	994	1,008	9,000	1,008
2022-05-02	1,000	1,008	995	1,001	10,300	1,001
2022-04-28	981	1,000	979	1,000	18,100	1,000
2022-04-27	990	992	981	981	16,200	981
2022-04-26	999	999	988	990	8,200	990
2022-04-25	998	998	989	991	7,500	991
2022-04-22	1,013	1,013	999	1,000	4,900	1,000
2022-04-21	1,005	1,016	1,000	1,014	10,800	1,014
2022-04-20	992	1,011	992	1,011	11,100	1,011
2022-04-19	1,004	1,004	994	994	9,900	994
2022-04-18	992	1,010	988	1,004	10,300	1,004
2022-04-15	1,005	1,005	997	1,001	4,800	1,001
2022-04-14	1,000	1,005	997	1,005	3,200	1,005
2022-04-13	987	1,000	987	1,000	9,600	1,000
2022-04-12	983	1,000	983	994	17,500	994
2022-04-11	1,000	1,008	991	1,000	13,300	1,000
2022-04-08	994	997	983	997	13,400	997
2022-04-07	1,007	1,007	992	996	13,800	996
2022-04-06	1,010	1,021	1,006	1,009	11,800	1,009
2022-04-05	1,029	1,039	1,009	1,013	11,800	1,013
2022-04-04	1,010	1,020	1,009	1,014	11,600	1,014
2022-04-01	1,013	1,015	1,005	1,011	20,800	1,011
2022-03-31	1,010	1,039	1,006	1,018	28,500	1,018
2022-03-30	1,022	1,028	1,007	1,017	19,000	1,017
2022-03-29	1,057	1,068	1,039	1,051	46,700	1,051
2022-03-28	1,047	1,073	1,040	1,067	46,300	1,067
2022-03-25	1,055	1,055	1,037	1,047	8,800	1,047
2022-03-24	1,035	1,055	1,034	1,055	17,500	1,055
2022-03-23	1,034	1,053	1,029	1,050	22,800	1,050
2022-03-22	1,021	1,033	1,018	1,025	20,500	1,025
2022-03-18	1,031	1,031	1,020	1,021	14,000	1,021
2022-03-17	1,018	1,032	1,017	1,032	18,900	1,032
2022-03-16	1,013	1,019	1,004	1,019	20,700	1,019
2022-03-15	1,012	1,013	996	1,006	24,300	1,006
2022-03-14	1,009	1,014	1,000	1,002	18,900	1,002
2022-03-11	974	1,007	974	1,001	29,600	1,001
2022-03-10	1,002	1,005	993	1,004	18,400	1,004
2022-03-09	991	1,001	973	976	17,700	976
2022-03-08	988	990	973	988	26,400	988
2022-03-07	997	1,000	980	992	27,800	992
2022-03-04	1,006	1,022	1,000	1,000	21,000	1,000
2022-03-03	1,008	1,020	1,005	1,006	14,300	1,006
2022-03-02	1,009	1,015	1,000	1,000	16,400	1,000
2022-03-01	1,020	1,022	1,011	1,013	17,500	1,013
2022-02-28	1,023	1,027	1,007	1,020	21,600	1,020
2022-02-25	1,027	1,027	1,001	1,010	20,400	1,010
2022-02-24	1,016	1,018	1,006	1,018	18,600	1,018
2022-02-22	1,014	1,018	1,012	1,012	12,300	1,012
2022-02-21	1,015	1,024	1,013	1,019	5,200	1,019
2022-02-18	1,022	1,029	1,021	1,023	14,900	1,023
2022-02-17	1,039	1,040	1,028	1,030	18,200	1,030
2022-02-16	1,035	1,049	1,035	1,039	9,400	1,039
2022-02-15	1,058	1,058	1,029	1,031	28,300	1,031
2022-02-14	1,056	1,057	1,044	1,048	19,400	1,048
2022-02-10	1,075	1,076	1,048	1,074	22,700	1,074
2022-02-09	1,090	1,090	1,057	1,071	18,800	1,071
2022-02-08	1,081	1,095	1,065	1,086	27,800	1,086
2022-02-07	1,046	1,083	1,041	1,073	31,800	1,073
2022-02-04	1,028	1,041	1,028	1,040	9,100	1,040
2022-02-03	1,028	1,035	1,020	1,025	7,700	1,025
2022-02-02	1,015	1,041	1,015	1,041	14,700	1,041
2022-02-01	1,016	1,021	1,009	1,015	10,600	1,015
2022-01-31	1,001	1,013	1,001	1,013	18,200	1,013
2022-01-28	1,012	1,017	1,006	1,012	15,800	1,012
2022-01-27	1,003	1,014	995	1,006	24,700	1,006
2022-01-26	1,003	1,020	1,002	1,003	15,500	1,003
2022-01-25	1,016	1,016	1,002	1,010	15,200	1,010
2022-01-24	1,000	1,020	1,000	1,014	20,100	1,014
2022-01-21	1,001	1,007	991	1,004	21,100	1,004
2022-01-20	1,002	1,022	1,001	1,003	16,100	1,003
2022-01-19	1,031	1,033	1,011	1,011	21,800	1,011
2022-01-18	1,053	1,059	1,043	1,050	17,000	1,050
2022-01-17	1,041	1,065	1,041	1,050	20,800	1,050
2022-01-14	1,048	1,051	1,038	1,051	21,800	1,051
2022-01-13	1,057	1,059	1,046	1,052	20,700	1,052
2022-01-12	1,051	1,055	1,038	1,055	22,400	1,055
2022-01-11	1,039	1,053	1,033	1,050	24,800	1,050
2022-01-07	1,017	1,041	1,014	1,028	22,500	1,028
2022-01-06	1,012	1,020	1,010	1,011	10,000	1,011
2022-01-05	1,024	1,033	1,019	1,026	12,600	1,026
2022-01-04	1,006	1,019	1,006	1,017	8,200	1,017

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 [2022年度]

8349 (株)東北銀行の時系列データ [2022年度]