8349 (株)東北銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,035 | 1,035 | 1,000 | 1,015 | 37,000 | 1,015 |
| 2025-04-03 | 1,066 | 1,072 | 1,048 | 1,050 | 48,900 | 1,050 |
| 2025-04-02 | 1,107 | 1,107 | 1,078 | 1,091 | 21,500 | 1,091 |
| 2025-04-01 | 1,116 | 1,117 | 1,080 | 1,102 | 22,600 | 1,102 |
| 2025-03-31 | 1,135 | 1,135 | 1,108 | 1,108 | 22,300 | 1,108 |
| 2025-03-28 | 1,140 | 1,150 | 1,139 | 1,140 | 16,300 | 1,140 |
| 2025-03-27 | 1,158 | 1,172 | 1,158 | 1,171 | 29,300 | 1,171 |
| 2025-03-26 | 1,161 | 1,162 | 1,156 | 1,158 | 13,100 | 1,158 |
| 2025-03-25 | 1,165 | 1,165 | 1,158 | 1,158 | 11,800 | 1,158 |
| 2025-03-24 | 1,163 | 1,163 | 1,154 | 1,160 | 9,700 | 1,160 |
| 2025-03-21 | 1,164 | 1,165 | 1,150 | 1,152 | 34,800 | 1,152 |
| 2025-03-19 | 1,160 | 1,164 | 1,157 | 1,164 | 12,100 | 1,164 |
| 2025-03-18 | 1,165 | 1,165 | 1,157 | 1,159 | 11,200 | 1,159 |
| 2025-03-17 | 1,159 | 1,162 | 1,156 | 1,156 | 8,500 | 1,156 |
| 2025-03-14 | 1,150 | 1,155 | 1,150 | 1,155 | 7,200 | 1,155 |
| 2025-03-13 | 1,142 | 1,151 | 1,142 | 1,150 | 2,500 | 1,150 |
| 2025-03-12 | 1,129 | 1,145 | 1,129 | 1,142 | 6,700 | 1,142 |
| 2025-03-11 | 1,145 | 1,152 | 1,111 | 1,129 | 41,900 | 1,129 |
| 2025-03-10 | 1,145 | 1,148 | 1,140 | 1,142 | 14,000 | 1,142 |
| 2025-03-07 | 1,148 | 1,154 | 1,140 | 1,145 | 8,800 | 1,145 |
| 2025-03-06 | 1,140 | 1,149 | 1,140 | 1,148 | 17,200 | 1,148 |
| 2025-03-05 | 1,133 | 1,143 | 1,133 | 1,138 | 11,300 | 1,138 |
| 2025-03-04 | 1,149 | 1,149 | 1,133 | 1,143 | 15,000 | 1,143 |
| 2025-03-03 | 1,150 | 1,151 | 1,140 | 1,151 | 10,600 | 1,151 |
| 2025-02-28 | 1,150 | 1,150 | 1,138 | 1,147 | 7,900 | 1,147 |
| 2025-02-27 | 1,142 | 1,161 | 1,141 | 1,145 | 13,000 | 1,145 |
| 2025-02-26 | 1,147 | 1,147 | 1,135 | 1,137 | 13,300 | 1,137 |
| 2025-02-25 | 1,152 | 1,152 | 1,144 | 1,148 | 8,300 | 1,148 |
| 2025-02-21 | 1,153 | 1,153 | 1,146 | 1,153 | 3,700 | 1,153 |
| 2025-02-20 | 1,161 | 1,161 | 1,145 | 1,153 | 12,400 | 1,153 |
| 2025-02-19 | 1,152 | 1,170 | 1,152 | 1,155 | 16,500 | 1,155 |
| 2025-02-18 | 1,154 | 1,156 | 1,147 | 1,154 | 5,700 | 1,154 |
| 2025-02-17 | 1,157 | 1,157 | 1,146 | 1,147 | 8,900 | 1,147 |
| 2025-02-14 | 1,150 | 1,154 | 1,146 | 1,148 | 6,800 | 1,148 |
| 2025-02-13 | 1,144 | 1,157 | 1,144 | 1,145 | 8,500 | 1,145 |
| 2025-02-12 | 1,144 | 1,152 | 1,144 | 1,144 | 6,600 | 1,144 |
| 2025-02-10 | 1,148 | 1,148 | 1,138 | 1,143 | 13,200 | 1,143 |
| 2025-02-07 | 1,152 | 1,153 | 1,141 | 1,141 | 7,900 | 1,141 |
| 2025-02-06 | 1,155 | 1,165 | 1,139 | 1,146 | 20,000 | 1,146 |
| 2025-02-05 | 1,150 | 1,160 | 1,141 | 1,149 | 13,300 | 1,149 |
| 2025-02-04 | 1,155 | 1,164 | 1,153 | 1,154 | 21,100 | 1,154 |
| 2025-02-03 | 1,147 | 1,155 | 1,142 | 1,142 | 21,300 | 1,142 |
| 2025-01-31 | 1,148 | 1,152 | 1,127 | 1,138 | 35,500 | 1,138 |
| 2025-01-30 | 1,144 | 1,148 | 1,106 | 1,106 | 171,700 | 1,106 |
| 2025-01-29 | 1,144 | 1,151 | 1,143 | 1,146 | 18,700 | 1,146 |
| 2025-01-28 | 1,131 | 1,144 | 1,130 | 1,144 | 25,200 | 1,144 |
| 2025-01-27 | 1,135 | 1,139 | 1,131 | 1,132 | 17,100 | 1,132 |
| 2025-01-24 | 1,129 | 1,140 | 1,127 | 1,132 | 17,800 | 1,132 |
| 2025-01-23 | 1,133 | 1,134 | 1,125 | 1,131 | 8,700 | 1,131 |
| 2025-01-22 | 1,138 | 1,138 | 1,129 | 1,137 | 11,900 | 1,137 |
| 2025-01-21 | 1,139 | 1,143 | 1,133 | 1,135 | 10,100 | 1,135 |
| 2025-01-20 | 1,118 | 1,185 | 1,118 | 1,139 | 32,300 | 1,139 |
| 2025-01-17 | 1,125 | 1,127 | 1,113 | 1,119 | 32,600 | 1,119 |
| 2025-01-16 | 1,150 | 1,155 | 1,127 | 1,127 | 22,100 | 1,127 |
| 2025-01-15 | 1,139 | 1,160 | 1,127 | 1,139 | 20,200 | 1,139 |
| 2025-01-14 | 1,135 | 1,144 | 1,128 | 1,138 | 12,500 | 1,138 |
| 2025-01-10 | 1,141 | 1,151 | 1,141 | 1,145 | 6,100 | 1,145 |
| 2025-01-09 | 1,162 | 1,162 | 1,141 | 1,141 | 27,100 | 1,141 |
| 2025-01-08 | 1,160 | 1,171 | 1,160 | 1,163 | 12,700 | 1,163 |
| 2025-01-07 | 1,170 | 1,173 | 1,161 | 1,168 | 19,000 | 1,168 |
| 2025-01-06 | 1,172 | 1,173 | 1,160 | 1,168 | 11,100 | 1,168 |
分割・併合履歴 ： [2017-09-27]1株→0.1株