8349 (株)東北銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 212 | 213 | 212 | 213 | 9,000 | 2,130 |
| 2001-12-27 | 210 | 212 | 210 | 212 | 22,000 | 2,120 |
| 2001-12-26 | 210 | 213 | 210 | 212 | 38,000 | 2,120 |
| 2001-12-25 | 210 | 210 | 209 | 210 | 24,000 | 2,100 |
| 2001-12-20 | 208 | 209 | 206 | 209 | 29,000 | 2,090 |
| 2001-12-19 | 209 | 212 | 207 | 212 | 155,000 | 2,120 |
| 2001-12-18 | 212 | 213 | 209 | 209 | 33,000 | 2,090 |
| 2001-12-17 | 210 | 213 | 210 | 213 | 21,000 | 2,130 |
| 2001-12-14 | 210 | 213 | 209 | 213 | 31,000 | 2,130 |
| 2001-12-13 | 213 | 214 | 209 | 214 | 85,000 | 2,140 |
| 2001-12-12 | 213 | 213 | 213 | 213 | 75,000 | 2,130 |
| 2001-12-11 | 210 | 213 | 210 | 213 | 4,000 | 2,130 |
| 2001-12-10 | 210 | 214 | 210 | 214 | 24,000 | 2,140 |
| 2001-12-06 | 209 | 214 | 209 | 214 | 15,000 | 2,140 |
| 2001-12-05 | 209 | 214 | 209 | 214 | 24,000 | 2,140 |
| 2001-12-04 | 214 | 214 | 214 | 214 | 29,000 | 2,140 |
| 2001-12-03 | 209 | 214 | 209 | 214 | 2,000 | 2,140 |
| 2001-11-30 | 209 | 214 | 207 | 214 | 33,000 | 2,140 |
| 2001-11-27 | 214 | 214 | 214 | 214 | 4,000 | 2,140 |
| 2001-11-26 | 211 | 214 | 205 | 214 | 55,000 | 2,140 |
| 2001-11-22 | 213 | 215 | 211 | 215 | 30,000 | 2,150 |
| 2001-11-20 | 215 | 215 | 215 | 215 | 24,000 | 2,150 |
| 2001-11-16 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-11-12 | 213 | 216 | 213 | 216 | 6,000 | 2,160 |
| 2001-11-09 | 212 | 216 | 212 | 216 | 15,000 | 2,160 |
| 2001-11-07 | 211 | 216 | 211 | 216 | 12,000 | 2,160 |
| 2001-11-06 | 213 | 216 | 213 | 216 | 3,000 | 2,160 |
| 2001-11-05 | 212 | 216 | 211 | 216 | 7,000 | 2,160 |
| 2001-11-02 | 216 | 216 | 216 | 216 | 27,000 | 2,160 |
| 2001-10-31 | 212 | 217 | 212 | 217 | 3,000 | 2,170 |
| 2001-10-30 | 211 | 217 | 210 | 217 | 38,000 | 2,170 |
| 2001-10-26 | 217 | 217 | 217 | 217 | 4,000 | 2,170 |
| 2001-10-25 | 213 | 217 | 213 | 217 | 22,000 | 2,170 |
| 2001-10-24 | 213 | 215 | 205 | 215 | 21,000 | 2,150 |
| 2001-10-23 | 219 | 219 | 213 | 213 | 15,000 | 2,130 |
| 2001-10-22 | 212 | 216 | 212 | 216 | 7,000 | 2,160 |
| 2001-10-18 | 220 | 220 | 220 | 220 | 24,000 | 2,200 |
| 2001-10-16 | 215 | 217 | 215 | 217 | 2,000 | 2,170 |
| 2001-10-15 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 2001-10-12 | 212 | 217 | 211 | 217 | 11,000 | 2,170 |
| 2001-10-09 | 217 | 218 | 217 | 218 | 4,000 | 2,180 |
| 2001-10-04 | 212 | 219 | 212 | 219 | 3,000 | 2,190 |
| 2001-10-02 | 220 | 220 | 220 | 220 | 27,000 | 2,200 |
| 2001-10-01 | 219 | 220 | 219 | 220 | 9,000 | 2,200 |
| 2001-09-28 | 215 | 220 | 215 | 220 | 5,000 | 2,200 |
| 2001-09-26 | 219 | 219 | 219 | 219 | 4,000 | 2,190 |
| 2001-09-25 | 219 | 219 | 210 | 219 | 54,000 | 2,190 |
| 2001-09-21 | 211 | 219 | 210 | 219 | 20,000 | 2,190 |
| 2001-09-20 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2001-09-18 | 230 | 230 | 230 | 230 | 22,000 | 2,300 |
| 2001-09-11 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2001-09-10 | 217 | 217 | 207 | 217 | 15,000 | 2,170 |
| 2001-09-07 | 217 | 217 | 217 | 217 | 2,000 | 2,170 |
| 2001-09-06 | 218 | 218 | 218 | 218 | 24,000 | 2,180 |
| 2001-09-04 | 230 | 230 | 214 | 219 | 36,000 | 2,190 |
| 2001-09-03 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2001-08-30 | 210 | 220 | 210 | 220 | 2,000 | 2,200 |
| 2001-08-28 | 220 | 220 | 210 | 220 | 26,000 | 2,200 |
| 2001-08-27 | 220 | 220 | 220 | 220 | 18,000 | 2,200 |
| 2001-08-24 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2001-08-23 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-08-22 | 230 | 230 | 220 | 220 | 13,000 | 2,200 |
| 2001-08-20 | 220 | 220 | 220 | 220 | 26,000 | 2,200 |
| 2001-08-17 | 215 | 220 | 215 | 220 | 2,000 | 2,200 |
| 2001-08-08 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2001-08-06 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2001-08-03 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 2001-08-02 | 224 | 224 | 224 | 224 | 28,000 | 2,240 |
| 2001-08-01 | 223 | 225 | 220 | 225 | 27,000 | 2,250 |
| 2001-07-30 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2001-07-26 | 218 | 223 | 218 | 223 | 14,000 | 2,230 |
| 2001-07-25 | 223 | 223 | 223 | 223 | 21,000 | 2,230 |
| 2001-07-24 | 226 | 226 | 226 | 226 | 12,000 | 2,260 |
| 2001-07-23 | 221 | 221 | 216 | 216 | 9,000 | 2,160 |
| 2001-07-19 | 220 | 222 | 220 | 222 | 6,000 | 2,220 |
| 2001-07-18 | 222 | 222 | 222 | 222 | 26,000 | 2,220 |
| 2001-07-17 | 223 | 223 | 222 | 222 | 6,000 | 2,220 |
| 2001-07-16 | 225 | 225 | 220 | 220 | 9,000 | 2,200 |
| 2001-07-12 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2001-07-11 | 222 | 227 | 222 | 227 | 2,000 | 2,270 |
| 2001-07-10 | 226 | 226 | 226 | 226 | 3,000 | 2,260 |
| 2001-07-09 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2001-07-06 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2001-07-05 | 225 | 230 | 225 | 230 | 26,000 | 2,300 |
| 2001-07-04 | 230 | 230 | 225 | 225 | 5,000 | 2,250 |
| 2001-07-03 | 230 | 230 | 230 | 230 | 28,000 | 2,300 |
| 2001-07-02 | 226 | 228 | 226 | 228 | 5,000 | 2,280 |
| 2001-06-29 | 230 | 236 | 230 | 235 | 12,000 | 2,350 |
| 2001-06-28 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2001-06-27 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 2001-06-26 | 231 | 231 | 221 | 230 | 22,000 | 2,300 |
| 2001-06-25 | 231 | 231 | 231 | 231 | 4,000 | 2,310 |
| 2001-06-22 | 231 | 231 | 231 | 231 | 13,000 | 2,310 |
| 2001-06-21 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 2001-06-20 | 220 | 229 | 220 | 229 | 11,000 | 2,290 |
| 2001-06-19 | 230 | 230 | 230 | 230 | 25,000 | 2,300 |
| 2001-06-15 | 211 | 226 | 211 | 226 | 42,000 | 2,260 |
| 2001-06-14 | 216 | 230 | 216 | 230 | 3,000 | 2,300 |
| 2001-06-13 | 216 | 231 | 216 | 231 | 16,000 | 2,310 |
| 2001-06-12 | 217 | 231 | 216 | 231 | 55,000 | 2,310 |
| 2001-06-11 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2001-06-06 | 219 | 225 | 219 | 225 | 4,000 | 2,250 |
| 2001-06-05 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2001-06-04 | 225 | 225 | 225 | 225 | 28,000 | 2,250 |
| 2001-06-01 | 218 | 218 | 217 | 218 | 20,000 | 2,180 |
| 2001-05-31 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2001-05-30 | 215 | 215 | 213 | 213 | 3,000 | 2,130 |
| 2001-05-29 | 214 | 215 | 214 | 214 | 6,000 | 2,140 |
| 2001-05-28 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 2001-05-25 | 215 | 218 | 214 | 214 | 21,000 | 2,140 |
| 2001-05-23 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2001-05-22 | 218 | 218 | 218 | 218 | 13,000 | 2,180 |
| 2001-05-21 | 214 | 215 | 214 | 215 | 3,000 | 2,150 |
| 2001-05-18 | 218 | 218 | 218 | 218 | 26,000 | 2,180 |
| 2001-05-17 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-05-16 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-05-15 | 214 | 215 | 213 | 215 | 13,000 | 2,150 |
| 2001-05-14 | 213 | 213 | 213 | 213 | 3,000 | 2,130 |
| 2001-05-11 | 215 | 215 | 213 | 213 | 4,000 | 2,130 |
| 2001-05-10 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-05-09 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2001-05-08 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 2001-05-07 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 2001-05-02 | 220 | 220 | 215 | 215 | 35,000 | 2,150 |
| 2001-05-01 | 217 | 219 | 215 | 215 | 13,000 | 2,150 |
| 2001-04-27 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2001-04-26 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2001-04-25 | 219 | 219 | 218 | 218 | 20,000 | 2,180 |
| 2001-04-24 | 220 | 220 | 208 | 220 | 51,000 | 2,200 |
| 2001-04-20 | 215 | 219 | 215 | 219 | 9,000 | 2,190 |
| 2001-04-19 | 217 | 219 | 215 | 219 | 12,000 | 2,190 |
| 2001-04-18 | 220 | 220 | 216 | 216 | 31,000 | 2,160 |
| 2001-04-17 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2001-04-16 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 2001-04-12 | 217 | 217 | 217 | 217 | 4,000 | 2,170 |
| 2001-04-10 | 214 | 219 | 214 | 219 | 3,000 | 2,190 |
| 2001-04-09 | 215 | 219 | 215 | 219 | 2,000 | 2,190 |
| 2001-04-05 | 215 | 219 | 215 | 219 | 3,000 | 2,190 |
| 2001-04-04 | 214 | 226 | 214 | 219 | 13,000 | 2,190 |
| 2001-04-03 | 226 | 226 | 226 | 226 | 30,000 | 2,260 |
| 2001-04-02 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2001-03-30 | 218 | 223 | 218 | 223 | 18,000 | 2,230 |
| 2001-03-28 | 214 | 218 | 213 | 218 | 32,000 | 2,180 |
| 2001-03-27 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 2001-03-26 | 220 | 220 | 220 | 220 | 73,000 | 2,200 |
| 2001-03-23 | 219 | 220 | 219 | 220 | 9,000 | 2,200 |
| 2001-03-22 | 223 | 223 | 223 | 223 | 13,000 | 2,230 |
| 2001-03-21 | 220 | 220 | 219 | 219 | 33,000 | 2,190 |
| 2001-03-19 | 214 | 219 | 214 | 219 | 11,000 | 2,190 |
| 2001-03-16 | 215 | 219 | 212 | 219 | 8,000 | 2,190 |
| 2001-03-12 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2001-03-09 | 215 | 220 | 215 | 220 | 15,000 | 2,200 |
| 2001-03-07 | 219 | 220 | 211 | 220 | 4,000 | 2,200 |
| 2001-03-06 | 215 | 220 | 208 | 220 | 7,000 | 2,200 |
| 2001-03-02 | 220 | 220 | 220 | 220 | 31,000 | 2,200 |
| 2001-03-01 | 215 | 215 | 210 | 215 | 9,000 | 2,150 |
| 2001-02-27 | 210 | 215 | 210 | 215 | 16,000 | 2,150 |
| 2001-02-26 | 215 | 215 | 215 | 215 | 21,000 | 2,150 |
| 2001-02-23 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2001-02-22 | 215 | 215 | 215 | 215 | 14,000 | 2,150 |
| 2001-02-20 | 218 | 218 | 206 | 215 | 44,000 | 2,150 |
| 2001-02-19 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2001-02-16 | 215 | 218 | 215 | 218 | 7,000 | 2,180 |
| 2001-02-13 | 212 | 218 | 212 | 218 | 4,000 | 2,180 |
| 2001-02-09 | 215 | 220 | 215 | 220 | 12,000 | 2,200 |
| 2001-02-06 | 214 | 220 | 214 | 220 | 2,000 | 2,200 |
| 2001-02-05 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 2001-02-02 | 220 | 220 | 220 | 220 | 32,000 | 2,200 |
| 2001-02-01 | 207 | 212 | 207 | 212 | 8,000 | 2,120 |
| 2001-01-31 | 211 | 214 | 211 | 214 | 3,000 | 2,140 |
| 2001-01-30 | 210 | 215 | 210 | 215 | 16,000 | 2,150 |
| 2001-01-29 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2001-01-26 | 210 | 215 | 210 | 215 | 2,000 | 2,150 |
| 2001-01-25 | 210 | 215 | 210 | 215 | 26,000 | 2,150 |
| 2001-01-24 | 211 | 216 | 211 | 216 | 2,000 | 2,160 |
| 2001-01-23 | 220 | 220 | 216 | 216 | 18,000 | 2,160 |
| 2001-01-22 | 216 | 216 | 216 | 216 | 3,000 | 2,160 |
| 2001-01-19 | 214 | 218 | 214 | 218 | 2,000 | 2,180 |
| 2001-01-18 | 220 | 220 | 211 | 219 | 38,000 | 2,190 |
| 2001-01-17 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2001-01-16 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2001-01-15 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-01-12 | 213 | 220 | 213 | 220 | 2,000 | 2,200 |
| 2001-01-11 | 212 | 220 | 212 | 220 | 3,000 | 2,200 |
| 2001-01-10 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2001-01-09 | 220 | 225 | 216 | 225 | 12,000 | 2,250 |
| 2001-01-05 | 230 | 230 | 230 | 230 | 31,000 | 2,300 |
| 2001-01-04 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
