8349 (株)東北銀行 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 228 | 230 | 228 | 230 | 10,000 | 2,300 |
| 1999-12-27 | 228 | 228 | 220 | 228 | 27,000 | 2,280 |
| 1999-12-24 | 229 | 229 | 229 | 229 | 3,000 | 2,290 |
| 1999-12-22 | 230 | 230 | 227 | 229 | 18,000 | 2,290 |
| 1999-12-21 | 225 | 225 | 220 | 225 | 24,000 | 2,250 |
| 1999-12-20 | 230 | 230 | 230 | 230 | 32,000 | 2,300 |
| 1999-12-17 | 220 | 225 | 220 | 224 | 19,000 | 2,240 |
| 1999-12-16 | 222 | 229 | 220 | 229 | 26,000 | 2,290 |
| 1999-12-15 | 222 | 230 | 220 | 225 | 36,000 | 2,250 |
| 1999-12-14 | 225 | 225 | 223 | 224 | 83,000 | 2,240 |
| 1999-12-13 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1999-12-10 | 223 | 230 | 223 | 230 | 6,000 | 2,300 |
| 1999-12-09 | 223 | 230 | 223 | 230 | 11,000 | 2,300 |
| 1999-12-08 | 225 | 230 | 225 | 230 | 8,000 | 2,300 |
| 1999-12-07 | 235 | 235 | 235 | 235 | 6,000 | 2,350 |
| 1999-12-06 | 235 | 239 | 235 | 235 | 15,000 | 2,350 |
| 1999-12-03 | 230 | 239 | 225 | 239 | 13,000 | 2,390 |
| 1999-12-02 | 239 | 240 | 230 | 240 | 44,000 | 2,400 |
| 1999-12-01 | 230 | 240 | 230 | 240 | 12,000 | 2,400 |
| 1999-11-30 | 234 | 239 | 222 | 239 | 23,000 | 2,390 |
| 1999-11-29 | 230 | 239 | 230 | 239 | 8,000 | 2,390 |
| 1999-11-26 | 230 | 240 | 230 | 240 | 14,000 | 2,400 |
| 1999-11-25 | 239 | 239 | 239 | 239 | 20,000 | 2,390 |
| 1999-11-24 | 240 | 240 | 240 | 240 | 9,000 | 2,400 |
| 1999-11-22 | 225 | 230 | 225 | 230 | 10,000 | 2,300 |
| 1999-11-19 | 230 | 240 | 230 | 240 | 10,000 | 2,400 |
| 1999-11-18 | 235 | 240 | 235 | 240 | 42,000 | 2,400 |
| 1999-11-17 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1999-11-16 | 235 | 235 | 235 | 235 | 10,000 | 2,350 |
| 1999-11-15 | 235 | 235 | 235 | 235 | 6,000 | 2,350 |
| 1999-11-12 | 225 | 236 | 221 | 235 | 13,000 | 2,350 |
| 1999-11-11 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 1999-11-10 | 229 | 235 | 229 | 235 | 14,000 | 2,350 |
| 1999-11-09 | 221 | 230 | 221 | 230 | 7,000 | 2,300 |
| 1999-11-08 | 221 | 229 | 221 | 229 | 9,000 | 2,290 |
| 1999-11-05 | 221 | 225 | 221 | 221 | 10,000 | 2,210 |
| 1999-11-04 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 1999-11-02 | 235 | 235 | 234 | 234 | 37,000 | 2,340 |
| 1999-11-01 | 222 | 230 | 221 | 225 | 18,000 | 2,250 |
| 1999-10-29 | 221 | 221 | 221 | 221 | 10,000 | 2,210 |
| 1999-10-28 | 225 | 230 | 223 | 230 | 16,000 | 2,300 |
| 1999-10-27 | 222 | 235 | 222 | 235 | 3,000 | 2,350 |
| 1999-10-26 | 230 | 235 | 230 | 235 | 10,000 | 2,350 |
| 1999-10-25 | 240 | 240 | 240 | 240 | 17,000 | 2,400 |
| 1999-10-22 | 240 | 240 | 221 | 240 | 11,000 | 2,400 |
| 1999-10-21 | 225 | 240 | 225 | 240 | 10,000 | 2,400 |
| 1999-10-20 | 225 | 235 | 225 | 235 | 5,000 | 2,350 |
| 1999-10-19 | 240 | 240 | 240 | 240 | 30,000 | 2,400 |
| 1999-10-18 | 230 | 233 | 230 | 230 | 15,000 | 2,300 |
| 1999-10-15 | 230 | 237 | 230 | 237 | 11,000 | 2,370 |
| 1999-10-14 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 1999-10-13 | 235 | 235 | 230 | 230 | 11,000 | 2,300 |
| 1999-10-12 | 230 | 235 | 230 | 235 | 3,000 | 2,350 |
| 1999-10-08 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1999-10-07 | 230 | 236 | 230 | 236 | 3,000 | 2,360 |
| 1999-10-06 | 222 | 236 | 222 | 236 | 3,000 | 2,360 |
| 1999-10-05 | 222 | 239 | 222 | 239 | 12,000 | 2,390 |
| 1999-10-04 | 239 | 239 | 239 | 239 | 33,000 | 2,390 |
| 1999-10-01 | 230 | 234 | 230 | 234 | 13,000 | 2,340 |
| 1999-09-30 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-09-29 | 221 | 234 | 221 | 234 | 6,000 | 2,340 |
| 1999-09-28 | 228 | 230 | 228 | 228 | 5,000 | 2,280 |
| 1999-09-27 | 230 | 230 | 228 | 228 | 21,000 | 2,280 |
| 1999-09-24 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1999-09-22 | 231 | 231 | 231 | 231 | 3,000 | 2,310 |
| 1999-09-21 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1999-09-20 | 233 | 233 | 233 | 233 | 30,000 | 2,330 |
| 1999-09-17 | 230 | 233 | 230 | 233 | 2,000 | 2,330 |
| 1999-09-16 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-09-14 | 230 | 230 | 230 | 230 | 14,000 | 2,300 |
| 1999-09-13 | 230 | 230 | 230 | 230 | 13,000 | 2,300 |
| 1999-09-10 | 233 | 233 | 233 | 233 | 7,000 | 2,330 |
| 1999-09-09 | 235 | 235 | 235 | 235 | 23,000 | 2,350 |
| 1999-09-08 | 235 | 235 | 235 | 235 | 5,000 | 2,350 |
| 1999-09-07 | 235 | 235 | 233 | 233 | 8,000 | 2,330 |
| 1999-09-06 | 235 | 235 | 230 | 235 | 23,000 | 2,350 |
| 1999-09-03 | 230 | 235 | 230 | 235 | 5,000 | 2,350 |
| 1999-09-02 | 250 | 250 | 250 | 250 | 33,000 | 2,500 |
| 1999-09-01 | 230 | 235 | 230 | 235 | 21,000 | 2,350 |
| 1999-08-31 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1999-08-30 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 1999-08-27 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-08-26 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1999-08-25 | 235 | 235 | 230 | 230 | 34,000 | 2,300 |
| 1999-08-24 | 235 | 235 | 235 | 235 | 40,000 | 2,350 |
| 1999-08-23 | 235 | 235 | 231 | 235 | 16,000 | 2,350 |
| 1999-08-20 | 235 | 235 | 235 | 235 | 62,000 | 2,350 |
| 1999-08-19 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1999-08-18 | 237 | 237 | 237 | 237 | 31,000 | 2,370 |
| 1999-08-17 | 231 | 235 | 231 | 235 | 5,000 | 2,350 |
| 1999-08-16 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1999-08-13 | 235 | 235 | 230 | 235 | 15,000 | 2,350 |
| 1999-08-12 | 230 | 235 | 230 | 235 | 17,000 | 2,350 |
| 1999-08-11 | 235 | 235 | 230 | 230 | 52,000 | 2,300 |
| 1999-08-10 | 235 | 235 | 235 | 235 | 5,000 | 2,350 |
| 1999-08-09 | 235 | 235 | 235 | 235 | 7,000 | 2,350 |
| 1999-08-06 | 235 | 235 | 233 | 233 | 2,000 | 2,330 |
| 1999-08-05 | 247 | 247 | 241 | 241 | 20,000 | 2,410 |
| 1999-08-04 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 1999-08-03 | 245 | 245 | 245 | 245 | 31,000 | 2,450 |
| 1999-08-02 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 1999-07-29 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1999-07-28 | 235 | 240 | 232 | 240 | 32,000 | 2,400 |
| 1999-07-27 | 239 | 240 | 238 | 240 | 10,000 | 2,400 |
| 1999-07-26 | 239 | 239 | 239 | 239 | 29,000 | 2,390 |
| 1999-07-23 | 235 | 244 | 235 | 240 | 10,000 | 2,400 |
| 1999-07-22 | 240 | 244 | 235 | 244 | 9,000 | 2,440 |
| 1999-07-21 | 243 | 243 | 235 | 235 | 98,000 | 2,350 |
| 1999-07-19 | 237 | 240 | 237 | 240 | 22,000 | 2,400 |
| 1999-07-16 | 240 | 240 | 237 | 237 | 4,000 | 2,370 |
| 1999-07-15 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1999-07-14 | 238 | 240 | 238 | 240 | 26,000 | 2,400 |
| 1999-07-13 | 238 | 240 | 237 | 240 | 39,000 | 2,400 |
| 1999-07-12 | 240 | 240 | 239 | 239 | 23,000 | 2,390 |
| 1999-07-09 | 236 | 239 | 236 | 236 | 8,000 | 2,360 |
| 1999-07-08 | 239 | 240 | 239 | 240 | 9,000 | 2,400 |
| 1999-07-07 | 235 | 239 | 235 | 239 | 7,000 | 2,390 |
| 1999-07-06 | 220 | 239 | 220 | 239 | 11,000 | 2,390 |
| 1999-07-05 | 240 | 240 | 240 | 240 | 11,000 | 2,400 |
| 1999-07-02 | 240 | 240 | 240 | 240 | 40,000 | 2,400 |
| 1999-07-01 | 235 | 239 | 235 | 239 | 7,000 | 2,390 |
| 1999-06-30 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1999-06-29 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1999-06-28 | 232 | 239 | 232 | 239 | 6,000 | 2,390 |
| 1999-06-25 | 232 | 232 | 232 | 232 | 33,000 | 2,320 |
| 1999-06-24 | 239 | 239 | 232 | 232 | 5,000 | 2,320 |
| 1999-06-22 | 232 | 240 | 232 | 240 | 6,000 | 2,400 |
| 1999-06-18 | 240 | 240 | 235 | 240 | 34,000 | 2,400 |
| 1999-06-17 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1999-06-16 | 235 | 240 | 235 | 240 | 6,000 | 2,400 |
| 1999-06-15 | 235 | 235 | 235 | 235 | 5,000 | 2,350 |
| 1999-06-14 | 235 | 235 | 230 | 235 | 46,000 | 2,350 |
| 1999-06-10 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 1999-06-09 | 237 | 237 | 232 | 235 | 16,000 | 2,350 |
| 1999-06-07 | 232 | 236 | 230 | 236 | 11,000 | 2,360 |
| 1999-06-04 | 236 | 240 | 230 | 236 | 50,000 | 2,360 |
| 1999-06-03 | 235 | 238 | 235 | 238 | 15,000 | 2,380 |
| 1999-06-02 | 240 | 240 | 240 | 240 | 35,000 | 2,400 |
| 1999-06-01 | 239 | 239 | 239 | 239 | 5,000 | 2,390 |
| 1999-05-31 | 238 | 238 | 238 | 238 | 12,000 | 2,380 |
| 1999-05-27 | 238 | 240 | 236 | 240 | 18,000 | 2,400 |
| 1999-05-26 | 238 | 238 | 238 | 238 | 3,000 | 2,380 |
| 1999-05-25 | 223 | 238 | 223 | 238 | 19,000 | 2,380 |
| 1999-05-24 | 240 | 240 | 238 | 238 | 7,000 | 2,380 |
| 1999-05-20 | 234 | 243 | 234 | 242 | 23,000 | 2,420 |
| 1999-05-19 | 244 | 244 | 244 | 244 | 9,000 | 2,440 |
| 1999-05-18 | 244 | 244 | 244 | 244 | 30,000 | 2,440 |
| 1999-05-17 | 232 | 240 | 232 | 240 | 15,000 | 2,400 |
| 1999-05-13 | 236 | 240 | 235 | 240 | 13,000 | 2,400 |
| 1999-05-12 | 240 | 240 | 235 | 237 | 23,000 | 2,370 |
| 1999-05-11 | 235 | 239 | 235 | 239 | 4,000 | 2,390 |
| 1999-05-10 | 245 | 245 | 230 | 240 | 14,000 | 2,400 |
| 1999-05-07 | 240 | 240 | 240 | 240 | 34,000 | 2,400 |
| 1999-05-06 | 245 | 245 | 245 | 245 | 20,000 | 2,450 |
| 1999-04-28 | 238 | 245 | 238 | 245 | 7,000 | 2,450 |
| 1999-04-27 | 238 | 244 | 235 | 244 | 13,000 | 2,440 |
| 1999-04-26 | 244 | 244 | 244 | 244 | 17,000 | 2,440 |
| 1999-04-23 | 245 | 247 | 245 | 247 | 10,000 | 2,470 |
| 1999-04-22 | 240 | 245 | 238 | 245 | 7,000 | 2,450 |
| 1999-04-20 | 243 | 247 | 240 | 247 | 76,000 | 2,470 |
| 1999-04-19 | 242 | 242 | 240 | 240 | 20,000 | 2,400 |
| 1999-04-15 | 242 | 242 | 242 | 242 | 13,000 | 2,420 |
| 1999-04-14 | 246 | 246 | 242 | 246 | 3,000 | 2,460 |
| 1999-04-13 | 246 | 246 | 246 | 246 | 4,000 | 2,460 |
| 1999-04-12 | 240 | 245 | 239 | 245 | 49,000 | 2,450 |
| 1999-04-09 | 235 | 235 | 235 | 235 | 17,000 | 2,350 |
| 1999-04-07 | 235 | 237 | 235 | 237 | 9,000 | 2,370 |
| 1999-04-06 | 236 | 236 | 236 | 236 | 6,000 | 2,360 |
| 1999-04-05 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 1999-04-02 | 250 | 250 | 250 | 250 | 34,000 | 2,500 |
| 1999-04-01 | 240 | 240 | 240 | 240 | 20,000 | 2,400 |
| 1999-03-31 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1999-03-30 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 1999-03-29 | 240 | 240 | 236 | 236 | 2,000 | 2,360 |
| 1999-03-25 | 240 | 240 | 240 | 240 | 16,000 | 2,400 |
| 1999-03-24 | 225 | 240 | 225 | 240 | 17,000 | 2,400 |
| 1999-03-23 | 220 | 240 | 220 | 240 | 7,000 | 2,400 |
| 1999-03-19 | 240 | 240 | 236 | 236 | 3,000 | 2,360 |
| 1999-03-18 | 250 | 250 | 240 | 240 | 47,000 | 2,400 |
| 1999-03-17 | 245 | 245 | 240 | 240 | 9,000 | 2,400 |
| 1999-03-16 | 240 | 240 | 240 | 240 | 14,000 | 2,400 |
| 1999-03-12 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1999-03-11 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1999-03-10 | 240 | 240 | 240 | 240 | 55,000 | 2,400 |
| 1999-03-09 | 240 | 240 | 240 | 240 | 50,000 | 2,400 |
| 1999-03-05 | 236 | 240 | 236 | 240 | 7,000 | 2,400 |
| 1999-03-04 | 240 | 240 | 240 | 240 | 30,000 | 2,400 |
| 1999-03-02 | 265 | 265 | 265 | 265 | 33,000 | 2,650 |
| 1999-03-01 | 240 | 240 | 240 | 240 | 20,000 | 2,400 |
| 1999-02-25 | 236 | 240 | 236 | 240 | 17,000 | 2,400 |
| 1999-02-24 | 235 | 235 | 235 | 235 | 57,000 | 2,350 |
| 1999-02-22 | 235 | 235 | 234 | 235 | 10,000 | 2,350 |
| 1999-02-19 | 235 | 240 | 220 | 235 | 9,000 | 2,350 |
| 1999-02-18 | 245 | 245 | 235 | 235 | 34,000 | 2,350 |
| 1999-02-17 | 236 | 240 | 235 | 240 | 12,000 | 2,400 |
| 1999-02-16 | 241 | 241 | 240 | 240 | 32,000 | 2,400 |
| 1999-02-12 | 241 | 241 | 241 | 241 | 4,000 | 2,410 |
| 1999-02-10 | 241 | 241 | 241 | 241 | 3,000 | 2,410 |
| 1999-02-09 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 1999-02-04 | 241 | 241 | 241 | 241 | 3,000 | 2,410 |
| 1999-02-02 | 276 | 276 | 276 | 276 | 33,000 | 2,760 |
| 1999-02-01 | 250 | 250 | 241 | 241 | 8,000 | 2,410 |
| 1999-01-26 | 242 | 245 | 242 | 245 | 21,000 | 2,450 |
| 1999-01-25 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1999-01-21 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 1999-01-19 | 260 | 260 | 260 | 260 | 33,000 | 2,600 |
| 1999-01-14 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1999-01-13 | 240 | 240 | 240 | 240 | 31,000 | 2,400 |
| 1999-01-11 | 240 | 240 | 240 | 240 | 12,000 | 2,400 |
| 1999-01-08 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1999-01-07 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1999-01-06 | 250 | 250 | 250 | 250 | 15,000 | 2,500 |
| 1999-01-05 | 260 | 260 | 260 | 260 | 33,000 | 2,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
