8349 (株)東北銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2002-12-27 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 2002-12-26 | 202 | 202 | 202 | 202 | 8,000 | 2,020 |
| 2002-12-25 | 201 | 201 | 200 | 200 | 31,000 | 2,000 |
| 2002-12-24 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2002-12-20 | 202 | 202 | 199 | 201 | 28,000 | 2,010 |
| 2002-12-19 | 200 | 203 | 197 | 203 | 50,000 | 2,030 |
| 2002-12-18 | 202 | 203 | 199 | 202 | 171,000 | 2,020 |
| 2002-12-17 | 202 | 202 | 200 | 202 | 11,000 | 2,020 |
| 2002-12-16 | 200 | 202 | 200 | 202 | 17,000 | 2,020 |
| 2002-12-13 | 202 | 202 | 202 | 202 | 15,000 | 2,020 |
| 2002-12-12 | 201 | 201 | 201 | 201 | 77,000 | 2,010 |
| 2002-12-11 | 200 | 201 | 200 | 201 | 2,000 | 2,010 |
| 2002-12-10 | 200 | 202 | 200 | 202 | 36,000 | 2,020 |
| 2002-12-06 | 202 | 202 | 200 | 201 | 6,000 | 2,010 |
| 2002-12-05 | 200 | 202 | 200 | 201 | 22,000 | 2,010 |
| 2002-12-04 | 200 | 203 | 200 | 203 | 4,000 | 2,030 |
| 2002-12-03 | 201 | 203 | 201 | 203 | 37,000 | 2,030 |
| 2002-12-02 | 200 | 201 | 200 | 201 | 5,000 | 2,010 |
| 2002-11-29 | 200 | 202 | 200 | 202 | 22,000 | 2,020 |
| 2002-11-28 | 200 | 202 | 200 | 202 | 4,000 | 2,020 |
| 2002-11-27 | 202 | 203 | 202 | 203 | 5,000 | 2,030 |
| 2002-11-26 | 202 | 203 | 200 | 203 | 21,000 | 2,030 |
| 2002-11-25 | 203 | 203 | 203 | 203 | 16,000 | 2,030 |
| 2002-11-22 | 200 | 203 | 200 | 203 | 21,000 | 2,030 |
| 2002-11-21 | 200 | 201 | 198 | 201 | 6,000 | 2,010 |
| 2002-11-20 | 200 | 203 | 200 | 203 | 17,000 | 2,030 |
| 2002-11-19 | 204 | 204 | 204 | 204 | 21,000 | 2,040 |
| 2002-11-18 | 200 | 203 | 200 | 203 | 21,000 | 2,030 |
| 2002-11-15 | 200 | 203 | 199 | 203 | 18,000 | 2,030 |
| 2002-11-14 | 202 | 203 | 202 | 203 | 47,000 | 2,030 |
| 2002-11-13 | 200 | 203 | 200 | 203 | 8,000 | 2,030 |
| 2002-11-11 | 201 | 204 | 201 | 204 | 3,000 | 2,040 |
| 2002-11-08 | 200 | 204 | 200 | 204 | 37,000 | 2,040 |
| 2002-11-07 | 197 | 204 | 197 | 204 | 57,000 | 2,040 |
| 2002-11-06 | 196 | 202 | 196 | 202 | 11,000 | 2,020 |
| 2002-11-05 | 204 | 204 | 191 | 201 | 56,000 | 2,010 |
| 2002-10-28 | 203 | 204 | 200 | 204 | 28,000 | 2,040 |
| 2002-10-25 | 203 | 203 | 203 | 203 | 23,000 | 2,030 |
| 2002-10-24 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2002-10-23 | 201 | 204 | 201 | 204 | 2,000 | 2,040 |
| 2002-10-22 | 205 | 205 | 200 | 205 | 55,000 | 2,050 |
| 2002-10-21 | 201 | 201 | 201 | 201 | 5,000 | 2,010 |
| 2002-10-18 | 205 | 205 | 205 | 205 | 20,000 | 2,050 |
| 2002-10-16 | 201 | 205 | 201 | 205 | 6,000 | 2,050 |
| 2002-10-15 | 201 | 204 | 201 | 204 | 8,000 | 2,040 |
| 2002-10-11 | 201 | 205 | 201 | 205 | 3,000 | 2,050 |
| 2002-10-09 | 203 | 205 | 203 | 205 | 15,000 | 2,050 |
| 2002-10-08 | 201 | 204 | 201 | 204 | 2,000 | 2,040 |
| 2002-10-07 | 202 | 204 | 202 | 204 | 22,000 | 2,040 |
| 2002-10-03 | 202 | 205 | 202 | 205 | 42,000 | 2,050 |
| 2002-10-02 | 207 | 207 | 207 | 207 | 21,000 | 2,070 |
| 2002-10-01 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2002-09-30 | 207 | 208 | 205 | 208 | 15,000 | 2,080 |
| 2002-09-26 | 207 | 207 | 207 | 207 | 10,000 | 2,070 |
| 2002-09-25 | 208 | 208 | 208 | 208 | 24,000 | 2,080 |
| 2002-09-24 | 207 | 208 | 206 | 208 | 29,000 | 2,080 |
| 2002-09-20 | 205 | 207 | 205 | 207 | 18,000 | 2,070 |
| 2002-09-19 | 207 | 207 | 207 | 207 | 16,000 | 2,070 |
| 2002-09-18 | 207 | 207 | 207 | 207 | 20,000 | 2,070 |
| 2002-09-17 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
| 2002-09-13 | 205 | 205 | 205 | 205 | 25,000 | 2,050 |
| 2002-09-12 | 205 | 205 | 205 | 205 | 10,000 | 2,050 |
| 2002-09-11 | 203 | 205 | 203 | 205 | 17,000 | 2,050 |
| 2002-09-10 | 203 | 205 | 203 | 205 | 4,000 | 2,050 |
| 2002-09-09 | 205 | 205 | 202 | 205 | 13,000 | 2,050 |
| 2002-09-06 | 204 | 205 | 204 | 205 | 10,000 | 2,050 |
| 2002-09-05 | 205 | 205 | 202 | 205 | 14,000 | 2,050 |
| 2002-09-04 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2002-09-03 | 208 | 208 | 205 | 205 | 24,000 | 2,050 |
| 2002-09-02 | 202 | 205 | 202 | 205 | 24,000 | 2,050 |
| 2002-08-27 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2002-08-26 | 204 | 207 | 202 | 207 | 55,000 | 2,070 |
| 2002-08-23 | 205 | 205 | 204 | 204 | 2,000 | 2,040 |
| 2002-08-22 | 208 | 208 | 203 | 208 | 14,000 | 2,080 |
| 2002-08-20 | 207 | 207 | 207 | 207 | 21,000 | 2,070 |
| 2002-08-19 | 203 | 205 | 202 | 205 | 35,000 | 2,050 |
| 2002-08-15 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2002-08-14 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2002-08-13 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2002-08-09 | 206 | 207 | 204 | 207 | 24,000 | 2,070 |
| 2002-08-08 | 205 | 206 | 204 | 206 | 47,000 | 2,060 |
| 2002-08-07 | 205 | 209 | 204 | 209 | 23,000 | 2,090 |
| 2002-08-06 | 205 | 207 | 204 | 207 | 20,000 | 2,070 |
| 2002-08-05 | 209 | 209 | 204 | 208 | 7,000 | 2,080 |
| 2002-08-02 | 210 | 210 | 210 | 210 | 23,000 | 2,100 |
| 2002-07-31 | 204 | 208 | 204 | 208 | 3,000 | 2,080 |
| 2002-07-26 | 207 | 210 | 207 | 210 | 7,000 | 2,100 |
| 2002-07-25 | 206 | 207 | 206 | 207 | 21,000 | 2,070 |
| 2002-07-24 | 204 | 206 | 203 | 206 | 17,000 | 2,060 |
| 2002-07-23 | 210 | 210 | 208 | 208 | 16,000 | 2,080 |
| 2002-07-22 | 204 | 208 | 203 | 208 | 20,000 | 2,080 |
| 2002-07-19 | 203 | 208 | 203 | 208 | 12,000 | 2,080 |
| 2002-07-18 | 208 | 208 | 203 | 204 | 27,000 | 2,040 |
| 2002-07-17 | 204 | 208 | 203 | 208 | 12,000 | 2,080 |
| 2002-07-16 | 205 | 207 | 205 | 207 | 14,000 | 2,070 |
| 2002-07-12 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2002-07-09 | 209 | 209 | 205 | 208 | 6,000 | 2,080 |
| 2002-07-04 | 207 | 211 | 207 | 211 | 7,000 | 2,110 |
| 2002-07-03 | 207 | 211 | 207 | 211 | 7,000 | 2,110 |
| 2002-07-02 | 215 | 215 | 213 | 213 | 50,000 | 2,130 |
| 2002-06-27 | 210 | 213 | 208 | 213 | 9,000 | 2,130 |
| 2002-06-26 | 209 | 215 | 209 | 215 | 31,000 | 2,150 |
| 2002-06-25 | 214 | 215 | 208 | 215 | 39,000 | 2,150 |
| 2002-06-24 | 214 | 214 | 206 | 214 | 20,000 | 2,140 |
| 2002-06-21 | 206 | 210 | 206 | 210 | 23,000 | 2,100 |
| 2002-06-20 | 205 | 210 | 203 | 210 | 34,000 | 2,100 |
| 2002-06-18 | 216 | 216 | 216 | 216 | 19,000 | 2,160 |
| 2002-06-14 | 207 | 210 | 207 | 210 | 10,000 | 2,100 |
| 2002-06-13 | 210 | 210 | 207 | 210 | 14,000 | 2,100 |
| 2002-06-12 | 208 | 208 | 207 | 207 | 36,000 | 2,070 |
| 2002-06-11 | 203 | 207 | 202 | 207 | 20,000 | 2,070 |
| 2002-06-06 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2002-06-05 | 210 | 210 | 205 | 210 | 8,000 | 2,100 |
| 2002-06-04 | 208 | 208 | 208 | 208 | 23,000 | 2,080 |
| 2002-06-03 | 206 | 206 | 206 | 206 | 6,000 | 2,060 |
| 2002-05-31 | 203 | 206 | 202 | 206 | 34,000 | 2,060 |
| 2002-05-29 | 205 | 205 | 204 | 204 | 7,000 | 2,040 |
| 2002-05-28 | 202 | 205 | 202 | 205 | 27,000 | 2,050 |
| 2002-05-27 | 204 | 204 | 204 | 204 | 16,000 | 2,040 |
| 2002-05-23 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2002-05-22 | 204 | 204 | 204 | 204 | 29,000 | 2,040 |
| 2002-05-21 | 204 | 204 | 204 | 204 | 8,000 | 2,040 |
| 2002-05-20 | 205 | 205 | 205 | 205 | 31,000 | 2,050 |
| 2002-05-15 | 201 | 205 | 201 | 205 | 6,000 | 2,050 |
| 2002-05-13 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2002-05-10 | 205 | 207 | 205 | 207 | 8,000 | 2,070 |
| 2002-05-08 | 205 | 207 | 205 | 207 | 3,000 | 2,070 |
| 2002-05-07 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2002-05-02 | 205 | 207 | 205 | 207 | 47,000 | 2,070 |
| 2002-05-01 | 203 | 205 | 201 | 205 | 43,000 | 2,050 |
| 2002-04-30 | 200 | 205 | 200 | 205 | 41,000 | 2,050 |
| 2002-04-26 | 203 | 205 | 200 | 205 | 41,000 | 2,050 |
| 2002-04-25 | 203 | 205 | 200 | 205 | 41,000 | 2,050 |
| 2002-04-24 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2002-04-23 | 205 | 205 | 205 | 205 | 10,000 | 2,050 |
| 2002-04-22 | 205 | 205 | 203 | 205 | 20,000 | 2,050 |
| 2002-04-19 | 205 | 207 | 205 | 207 | 4,000 | 2,070 |
| 2002-04-18 | 208 | 208 | 205 | 208 | 35,000 | 2,080 |
| 2002-04-16 | 205 | 208 | 205 | 208 | 12,000 | 2,080 |
| 2002-04-15 | 209 | 209 | 206 | 209 | 12,000 | 2,090 |
| 2002-04-12 | 209 | 210 | 209 | 210 | 2,000 | 2,100 |
| 2002-04-11 | 206 | 209 | 206 | 209 | 4,000 | 2,090 |
| 2002-04-10 | 206 | 210 | 206 | 210 | 43,000 | 2,100 |
| 2002-04-09 | 206 | 210 | 206 | 210 | 3,000 | 2,100 |
| 2002-04-08 | 207 | 210 | 207 | 210 | 19,000 | 2,100 |
| 2002-04-05 | 206 | 208 | 206 | 208 | 7,000 | 2,080 |
| 2002-04-04 | 215 | 215 | 204 | 211 | 43,000 | 2,110 |
| 2002-04-02 | 216 | 216 | 208 | 216 | 50,000 | 2,160 |
| 2002-04-01 | 213 | 216 | 213 | 216 | 15,000 | 2,160 |
| 2002-03-29 | 213 | 215 | 213 | 215 | 7,000 | 2,150 |
| 2002-03-28 | 208 | 215 | 206 | 215 | 62,000 | 2,150 |
| 2002-03-27 | 206 | 208 | 205 | 208 | 27,000 | 2,080 |
| 2002-03-26 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2002-03-25 | 210 | 210 | 209 | 209 | 58,000 | 2,090 |
| 2002-03-22 | 208 | 210 | 208 | 210 | 11,000 | 2,100 |
| 2002-03-20 | 208 | 210 | 208 | 210 | 12,000 | 2,100 |
| 2002-03-19 | 209 | 209 | 209 | 209 | 27,000 | 2,090 |
| 2002-03-18 | 208 | 208 | 208 | 208 | 4,000 | 2,080 |
| 2002-03-14 | 210 | 210 | 208 | 208 | 11,000 | 2,080 |
| 2002-03-13 | 209 | 210 | 209 | 210 | 5,000 | 2,100 |
| 2002-03-12 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2002-03-11 | 204 | 209 | 204 | 209 | 32,000 | 2,090 |
| 2002-03-07 | 210 | 210 | 210 | 210 | 30,000 | 2,100 |
| 2002-03-06 | 210 | 210 | 205 | 210 | 20,000 | 2,100 |
| 2002-03-05 | 208 | 210 | 208 | 210 | 25,000 | 2,100 |
| 2002-03-04 | 206 | 208 | 201 | 208 | 56,000 | 2,080 |
| 2002-03-01 | 206 | 206 | 206 | 206 | 11,000 | 2,060 |
| 2002-02-28 | 203 | 207 | 203 | 207 | 32,000 | 2,070 |
| 2002-02-27 | 202 | 206 | 202 | 206 | 74,000 | 2,060 |
| 2002-02-26 | 205 | 206 | 204 | 206 | 47,000 | 2,060 |
| 2002-02-25 | 207 | 207 | 207 | 207 | 16,000 | 2,070 |
| 2002-02-22 | 207 | 208 | 207 | 208 | 37,000 | 2,080 |
| 2002-02-21 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 2002-02-19 | 206 | 208 | 206 | 208 | 45,000 | 2,080 |
| 2002-02-18 | 202 | 207 | 202 | 207 | 11,000 | 2,070 |
| 2002-02-15 | 205 | 207 | 200 | 206 | 54,000 | 2,060 |
| 2002-02-14 | 204 | 208 | 204 | 208 | 12,000 | 2,080 |
| 2002-02-12 | 205 | 207 | 204 | 207 | 16,000 | 2,070 |
| 2002-02-07 | 210 | 210 | 205 | 210 | 13,000 | 2,100 |
| 2002-02-06 | 207 | 209 | 200 | 209 | 30,000 | 2,090 |
| 2002-02-04 | 210 | 210 | 210 | 210 | 26,000 | 2,100 |
| 2002-02-01 | 205 | 208 | 205 | 206 | 65,000 | 2,060 |
| 2002-01-31 | 205 | 208 | 205 | 208 | 9,000 | 2,080 |
| 2002-01-30 | 205 | 208 | 204 | 208 | 79,000 | 2,080 |
| 2002-01-29 | 207 | 208 | 207 | 208 | 20,000 | 2,080 |
| 2002-01-28 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 2002-01-25 | 208 | 208 | 208 | 208 | 16,000 | 2,080 |
| 2002-01-23 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 2002-01-22 | 210 | 210 | 208 | 208 | 15,000 | 2,080 |
| 2002-01-21 | 207 | 208 | 205 | 207 | 27,000 | 2,070 |
| 2002-01-18 | 208 | 208 | 201 | 208 | 81,000 | 2,080 |
| 2002-01-17 | 206 | 208 | 206 | 208 | 15,000 | 2,080 |
| 2002-01-15 | 208 | 210 | 208 | 208 | 55,000 | 2,080 |
| 2002-01-11 | 207 | 210 | 207 | 210 | 2,000 | 2,100 |
| 2002-01-09 | 207 | 210 | 207 | 210 | 3,000 | 2,100 |
| 2002-01-08 | 209 | 210 | 209 | 210 | 2,000 | 2,100 |
| 2002-01-07 | 214 | 214 | 209 | 212 | 47,000 | 2,120 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
