8349 (株)東北銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 357 | 360 | 353 | 353 | 78,000 | 3,530 |
| 2005-12-29 | 362 | 363 | 353 | 359 | 137,000 | 3,590 |
| 2005-12-28 | 360 | 362 | 355 | 361 | 163,000 | 3,610 |
| 2005-12-27 | 358 | 361 | 355 | 360 | 100,000 | 3,600 |
| 2005-12-26 | 366 | 367 | 358 | 358 | 129,000 | 3,580 |
| 2005-12-22 | 363 | 363 | 360 | 361 | 112,000 | 3,610 |
| 2005-12-21 | 363 | 365 | 359 | 363 | 165,000 | 3,630 |
| 2005-12-20 | 360 | 362 | 357 | 362 | 119,000 | 3,620 |
| 2005-12-19 | 358 | 362 | 357 | 359 | 103,000 | 3,590 |
| 2005-12-16 | 362 | 365 | 357 | 361 | 198,000 | 3,610 |
| 2005-12-15 | 364 | 365 | 362 | 362 | 93,000 | 3,620 |
| 2005-12-14 | 369 | 370 | 363 | 364 | 252,000 | 3,640 |
| 2005-12-13 | 367 | 374 | 362 | 370 | 233,000 | 3,700 |
| 2005-12-12 | 369 | 376 | 368 | 370 | 413,000 | 3,700 |
| 2005-12-09 | 359 | 367 | 358 | 365 | 284,000 | 3,650 |
| 2005-12-08 | 374 | 374 | 354 | 364 | 282,000 | 3,640 |
| 2005-12-07 | 365 | 378 | 365 | 374 | 683,000 | 3,740 |
| 2005-12-06 | 365 | 370 | 361 | 364 | 414,000 | 3,640 |
| 2005-12-05 | 359 | 364 | 357 | 361 | 292,000 | 3,610 |
| 2005-12-02 | 349 | 359 | 348 | 357 | 359,000 | 3,570 |
| 2005-12-01 | 350 | 351 | 347 | 349 | 150,000 | 3,490 |
| 2005-11-30 | 347 | 349 | 346 | 349 | 182,000 | 3,490 |
| 2005-11-29 | 346 | 353 | 345 | 348 | 419,000 | 3,480 |
| 2005-11-28 | 339 | 347 | 338 | 346 | 280,000 | 3,460 |
| 2005-11-25 | 324 | 344 | 324 | 339 | 521,000 | 3,390 |
| 2005-11-24 | 342 | 345 | 328 | 329 | 572,000 | 3,290 |
| 2005-11-22 | 347 | 347 | 343 | 345 | 141,000 | 3,450 |
| 2005-11-21 | 347 | 351 | 342 | 342 | 218,000 | 3,420 |
| 2005-11-18 | 355 | 356 | 341 | 345 | 361,000 | 3,450 |
| 2005-11-17 | 343 | 350 | 342 | 349 | 187,000 | 3,490 |
| 2005-11-16 | 339 | 343 | 336 | 343 | 348,000 | 3,430 |
| 2005-11-15 | 348 | 348 | 338 | 339 | 158,000 | 3,390 |
| 2005-11-14 | 357 | 358 | 347 | 347 | 184,000 | 3,470 |
| 2005-11-11 | 337 | 352 | 337 | 349 | 344,000 | 3,490 |
| 2005-11-10 | 350 | 352 | 338 | 342 | 359,000 | 3,420 |
| 2005-11-09 | 353 | 357 | 344 | 355 | 396,000 | 3,550 |
| 2005-11-08 | 356 | 363 | 355 | 355 | 701,000 | 3,550 |
| 2005-11-07 | 363 | 365 | 355 | 359 | 571,000 | 3,590 |
| 2005-11-04 | 366 | 370 | 362 | 363 | 838,000 | 3,630 |
| 2005-11-02 | 371 | 372 | 360 | 367 | 1,786,000 | 3,670 |
| 2005-11-01 | 361 | 375 | 355 | 373 | 1,843,000 | 3,730 |
| 2005-10-31 | 333 | 345 | 331 | 336 | 2,365,000 | 3,360 |
| 2005-10-28 | 310 | 320 | 307 | 313 | 1,697,000 | 3,130 |
| 2005-10-27 | 303 | 307 | 301 | 307 | 603,000 | 3,070 |
| 2005-10-26 | 294 | 301 | 294 | 301 | 688,000 | 3,010 |
| 2005-10-25 | 293 | 294 | 289 | 290 | 251,000 | 2,900 |
| 2005-10-24 | 290 | 292 | 287 | 291 | 180,000 | 2,910 |
| 2005-10-21 | 286 | 290 | 284 | 290 | 242,000 | 2,900 |
| 2005-10-20 | 285 | 287 | 285 | 286 | 143,000 | 2,860 |
| 2005-10-19 | 288 | 288 | 282 | 284 | 171,000 | 2,840 |
| 2005-10-18 | 288 | 288 | 283 | 287 | 162,000 | 2,870 |
| 2005-10-17 | 292 | 292 | 284 | 286 | 179,000 | 2,860 |
| 2005-10-14 | 295 | 295 | 288 | 289 | 212,000 | 2,890 |
| 2005-10-13 | 296 | 299 | 293 | 294 | 239,000 | 2,940 |
| 2005-10-12 | 295 | 300 | 293 | 294 | 464,000 | 2,940 |
| 2005-10-11 | 291 | 295 | 290 | 293 | 315,000 | 2,930 |
| 2005-10-07 | 282 | 291 | 281 | 290 | 243,000 | 2,900 |
| 2005-10-06 | 288 | 290 | 281 | 283 | 294,000 | 2,830 |
| 2005-10-05 | 295 | 295 | 286 | 291 | 390,000 | 2,910 |
| 2005-10-04 | 304 | 304 | 294 | 296 | 406,000 | 2,960 |
| 2005-10-03 | 308 | 308 | 302 | 303 | 379,000 | 3,030 |
| 2005-09-30 | 312 | 313 | 302 | 304 | 1,272,000 | 3,040 |
| 2005-09-29 | 307 | 307 | 298 | 307 | 780,000 | 3,070 |
| 2005-09-28 | 302 | 306 | 300 | 304 | 409,000 | 3,040 |
| 2005-09-27 | 305 | 313 | 298 | 298 | 2,098,000 | 2,980 |
| 2005-09-26 | 293 | 304 | 293 | 301 | 3,479,000 | 3,010 |
| 2005-09-22 | 288 | 294 | 286 | 290 | 1,078,000 | 2,900 |
| 2005-09-21 | 289 | 289 | 286 | 288 | 382,000 | 2,880 |
| 2005-09-20 | 284 | 290 | 283 | 287 | 569,000 | 2,870 |
| 2005-09-16 | 282 | 283 | 278 | 283 | 257,000 | 2,830 |
| 2005-09-15 | 281 | 283 | 281 | 283 | 80,000 | 2,830 |
| 2005-09-14 | 282 | 283 | 280 | 280 | 57,000 | 2,800 |
| 2005-09-13 | 285 | 285 | 280 | 282 | 72,000 | 2,820 |
| 2005-09-12 | 285 | 288 | 281 | 284 | 107,000 | 2,840 |
| 2005-09-09 | 279 | 281 | 277 | 281 | 189,000 | 2,810 |
| 2005-09-08 | 279 | 279 | 276 | 276 | 66,000 | 2,760 |
| 2005-09-07 | 281 | 281 | 278 | 279 | 50,000 | 2,790 |
| 2005-09-06 | 281 | 282 | 279 | 279 | 34,000 | 2,790 |
| 2005-09-05 | 281 | 282 | 277 | 280 | 95,000 | 2,800 |
| 2005-09-02 | 283 | 284 | 282 | 282 | 81,000 | 2,820 |
| 2005-09-01 | 283 | 286 | 283 | 283 | 74,000 | 2,830 |
| 2005-08-31 | 286 | 287 | 281 | 282 | 123,000 | 2,820 |
| 2005-08-30 | 289 | 289 | 285 | 286 | 64,000 | 2,860 |
| 2005-08-29 | 289 | 289 | 287 | 287 | 12,000 | 2,870 |
| 2005-08-26 | 289 | 289 | 288 | 289 | 16,000 | 2,890 |
| 2005-08-25 | 290 | 292 | 286 | 288 | 130,000 | 2,880 |
| 2005-08-24 | 289 | 290 | 288 | 290 | 61,000 | 2,900 |
| 2005-08-23 | 289 | 292 | 287 | 288 | 224,000 | 2,880 |
| 2005-08-22 | 289 | 289 | 285 | 289 | 98,000 | 2,890 |
| 2005-08-19 | 288 | 289 | 287 | 288 | 77,000 | 2,880 |
| 2005-08-18 | 289 | 289 | 287 | 288 | 129,000 | 2,880 |
| 2005-08-17 | 289 | 290 | 286 | 288 | 124,000 | 2,880 |
| 2005-08-16 | 291 | 292 | 287 | 289 | 197,000 | 2,890 |
| 2005-08-15 | 288 | 290 | 287 | 290 | 50,000 | 2,900 |
| 2005-08-12 | 293 | 293 | 289 | 289 | 160,000 | 2,890 |
| 2005-08-11 | 288 | 292 | 288 | 290 | 151,000 | 2,900 |
| 2005-08-10 | 284 | 285 | 283 | 285 | 116,000 | 2,850 |
| 2005-08-09 | 287 | 289 | 280 | 283 | 139,000 | 2,830 |
| 2005-08-08 | 284 | 288 | 282 | 287 | 78,000 | 2,870 |
| 2005-08-05 | 280 | 285 | 280 | 285 | 78,000 | 2,850 |
| 2005-08-04 | 287 | 287 | 284 | 285 | 23,000 | 2,850 |
| 2005-08-03 | 285 | 289 | 284 | 284 | 49,000 | 2,840 |
| 2005-08-02 | 287 | 289 | 284 | 287 | 71,000 | 2,870 |
| 2005-08-01 | 285 | 288 | 285 | 288 | 53,000 | 2,880 |
| 2005-07-29 | 289 | 289 | 288 | 289 | 17,000 | 2,890 |
| 2005-07-28 | 290 | 290 | 286 | 288 | 71,000 | 2,880 |
| 2005-07-27 | 289 | 290 | 288 | 290 | 53,000 | 2,900 |
| 2005-07-26 | 287 | 288 | 286 | 288 | 56,000 | 2,880 |
| 2005-07-25 | 286 | 287 | 285 | 286 | 31,000 | 2,860 |
| 2005-07-22 | 288 | 288 | 282 | 284 | 53,000 | 2,840 |
| 2005-07-21 | 285 | 287 | 284 | 285 | 59,000 | 2,850 |
| 2005-07-20 | 285 | 288 | 285 | 288 | 55,000 | 2,880 |
| 2005-07-19 | 282 | 285 | 282 | 284 | 24,000 | 2,840 |
| 2005-07-15 | 289 | 289 | 280 | 285 | 68,000 | 2,850 |
| 2005-07-14 | 287 | 290 | 287 | 288 | 30,000 | 2,880 |
| 2005-07-13 | 286 | 287 | 286 | 287 | 11,000 | 2,870 |
| 2005-07-12 | 291 | 291 | 285 | 287 | 105,000 | 2,870 |
| 2005-07-11 | 291 | 291 | 289 | 290 | 24,000 | 2,900 |
| 2005-07-08 | 291 | 291 | 288 | 290 | 57,000 | 2,900 |
| 2005-07-07 | 291 | 292 | 290 | 291 | 28,000 | 2,910 |
| 2005-07-06 | 296 | 296 | 288 | 291 | 96,000 | 2,910 |
| 2005-07-05 | 298 | 298 | 293 | 295 | 107,000 | 2,950 |
| 2005-07-04 | 297 | 298 | 291 | 293 | 120,000 | 2,930 |
| 2005-07-01 | 291 | 294 | 289 | 294 | 96,000 | 2,940 |
| 2005-06-30 | 290 | 290 | 287 | 290 | 26,000 | 2,900 |
| 2005-06-29 | 288 | 290 | 288 | 290 | 36,000 | 2,900 |
| 2005-06-28 | 290 | 290 | 287 | 288 | 21,000 | 2,880 |
| 2005-06-27 | 291 | 291 | 287 | 289 | 32,000 | 2,890 |
| 2005-06-24 | 289 | 290 | 286 | 290 | 44,000 | 2,900 |
| 2005-06-23 | 291 | 292 | 289 | 289 | 50,000 | 2,890 |
| 2005-06-22 | 291 | 291 | 289 | 290 | 18,000 | 2,900 |
| 2005-06-21 | 291 | 291 | 287 | 289 | 67,000 | 2,890 |
| 2005-06-20 | 291 | 291 | 286 | 291 | 64,000 | 2,910 |
| 2005-06-17 | 289 | 289 | 285 | 288 | 40,000 | 2,880 |
| 2005-06-16 | 287 | 289 | 285 | 285 | 32,000 | 2,850 |
| 2005-06-15 | 287 | 289 | 284 | 286 | 30,000 | 2,860 |
| 2005-06-14 | 285 | 286 | 284 | 286 | 58,000 | 2,860 |
| 2005-06-13 | 286 | 289 | 284 | 286 | 33,000 | 2,860 |
| 2005-06-10 | 284 | 290 | 284 | 284 | 72,000 | 2,840 |
| 2005-06-09 | 286 | 287 | 284 | 284 | 27,000 | 2,840 |
| 2005-06-08 | 288 | 288 | 283 | 286 | 43,000 | 2,860 |
| 2005-06-07 | 288 | 288 | 284 | 288 | 53,000 | 2,880 |
| 2005-06-06 | 286 | 287 | 284 | 285 | 18,000 | 2,850 |
| 2005-06-03 | 290 | 290 | 284 | 285 | 41,000 | 2,850 |
| 2005-06-02 | 288 | 290 | 287 | 289 | 41,000 | 2,890 |
| 2005-06-01 | 287 | 288 | 284 | 288 | 38,000 | 2,880 |
| 2005-05-31 | 285 | 287 | 282 | 287 | 52,000 | 2,870 |
| 2005-05-30 | 283 | 288 | 283 | 284 | 51,000 | 2,840 |
| 2005-05-27 | 283 | 286 | 282 | 285 | 47,000 | 2,850 |
| 2005-05-26 | 285 | 285 | 282 | 283 | 43,000 | 2,830 |
| 2005-05-25 | 285 | 287 | 284 | 285 | 65,000 | 2,850 |
| 2005-05-24 | 297 | 297 | 287 | 288 | 73,000 | 2,880 |
| 2005-05-23 | 291 | 291 | 287 | 287 | 37,000 | 2,870 |
| 2005-05-20 | 291 | 293 | 290 | 290 | 60,000 | 2,900 |
| 2005-05-19 | 290 | 295 | 290 | 292 | 53,000 | 2,920 |
| 2005-05-18 | 290 | 291 | 287 | 288 | 43,000 | 2,880 |
| 2005-05-17 | 293 | 295 | 287 | 291 | 99,000 | 2,910 |
| 2005-05-16 | 300 | 300 | 288 | 291 | 107,000 | 2,910 |
| 2005-05-13 | 303 | 305 | 300 | 303 | 62,000 | 3,030 |
| 2005-05-12 | 306 | 307 | 303 | 303 | 28,000 | 3,030 |
| 2005-05-11 | 307 | 307 | 305 | 305 | 61,000 | 3,050 |
| 2005-05-10 | 307 | 309 | 306 | 307 | 93,000 | 3,070 |
| 2005-05-09 | 309 | 309 | 305 | 306 | 72,000 | 3,060 |
| 2005-05-06 | 304 | 314 | 304 | 309 | 117,000 | 3,090 |
| 2005-05-02 | 303 | 307 | 302 | 307 | 58,000 | 3,070 |
| 2005-04-28 | 304 | 307 | 304 | 307 | 43,000 | 3,070 |
| 2005-04-27 | 298 | 304 | 298 | 304 | 49,000 | 3,040 |
| 2005-04-26 | 303 | 303 | 301 | 302 | 80,000 | 3,020 |
| 2005-04-25 | 302 | 306 | 300 | 301 | 92,000 | 3,010 |
| 2005-04-22 | 310 | 318 | 304 | 307 | 249,000 | 3,070 |
| 2005-04-21 | 298 | 306 | 286 | 300 | 222,000 | 3,000 |
| 2005-04-20 | 292 | 303 | 290 | 301 | 251,000 | 3,010 |
| 2005-04-19 | 290 | 293 | 287 | 292 | 89,000 | 2,920 |
| 2005-04-18 | 284 | 289 | 280 | 280 | 163,000 | 2,800 |
| 2005-04-15 | 298 | 301 | 280 | 294 | 201,000 | 2,940 |
| 2005-04-14 | 300 | 304 | 292 | 300 | 242,000 | 3,000 |
| 2005-04-13 | 310 | 312 | 305 | 307 | 114,000 | 3,070 |
| 2005-04-12 | 322 | 322 | 315 | 315 | 69,000 | 3,150 |
| 2005-04-11 | 323 | 327 | 319 | 321 | 143,000 | 3,210 |
| 2005-04-08 | 312 | 319 | 312 | 319 | 226,000 | 3,190 |
| 2005-04-07 | 315 | 319 | 311 | 315 | 371,000 | 3,150 |
| 2005-04-06 | 318 | 320 | 312 | 312 | 516,000 | 3,120 |
| 2005-04-05 | 342 | 343 | 327 | 328 | 394,000 | 3,280 |
| 2005-04-04 | 354 | 354 | 343 | 347 | 98,000 | 3,470 |
| 2005-04-01 | 352 | 358 | 352 | 354 | 200,000 | 3,540 |
| 2005-03-31 | 345 | 369 | 345 | 362 | 229,000 | 3,620 |
| 2005-03-30 | 348 | 350 | 340 | 345 | 224,000 | 3,450 |
| 2005-03-29 | 350 | 352 | 338 | 350 | 310,000 | 3,500 |
| 2005-03-28 | 360 | 361 | 340 | 356 | 409,000 | 3,560 |
| 2005-03-25 | 390 | 390 | 370 | 370 | 340,000 | 3,700 |
| 2005-03-24 | 393 | 395 | 383 | 387 | 318,000 | 3,870 |
| 2005-03-23 | 424 | 430 | 384 | 393 | 1,028,000 | 3,930 |
| 2005-03-22 | 384 | 447 | 384 | 416 | 1,819,000 | 4,160 |
| 2005-03-18 | 358 | 388 | 358 | 375 | 981,000 | 3,750 |
| 2005-03-17 | 332 | 358 | 332 | 358 | 559,000 | 3,580 |
| 2005-03-16 | 326 | 333 | 324 | 332 | 380,000 | 3,320 |
| 2005-03-15 | 308 | 339 | 308 | 324 | 984,000 | 3,240 |
| 2005-03-14 | 303 | 310 | 300 | 306 | 343,000 | 3,060 |
| 2005-03-11 | 300 | 301 | 296 | 300 | 167,000 | 3,000 |
| 2005-03-10 | 298 | 299 | 295 | 299 | 72,000 | 2,990 |
| 2005-03-09 | 299 | 299 | 295 | 297 | 113,000 | 2,970 |
| 2005-03-08 | 290 | 301 | 290 | 296 | 540,000 | 2,960 |
| 2005-03-07 | 282 | 288 | 282 | 288 | 187,000 | 2,880 |
| 2005-03-04 | 283 | 286 | 283 | 285 | 116,000 | 2,850 |
| 2005-03-03 | 288 | 290 | 285 | 287 | 285,000 | 2,870 |
| 2005-03-02 | 300 | 308 | 281 | 288 | 842,000 | 2,880 |
| 2005-03-01 | 280 | 289 | 278 | 289 | 1,036,000 | 2,890 |
| 2005-02-28 | 271 | 286 | 267 | 286 | 2,199,000 | 2,860 |
| 2005-02-25 | 266 | 278 | 266 | 273 | 784,000 | 2,730 |
| 2005-02-24 | 266 | 268 | 263 | 265 | 483,000 | 2,650 |
| 2005-02-23 | 260 | 277 | 259 | 271 | 1,100,000 | 2,710 |
| 2005-02-22 | 285 | 286 | 263 | 270 | 3,336,000 | 2,700 |
| 2005-02-21 | 294 | 294 | 294 | 294 | 652,000 | 2,940 |
| 2005-02-18 | 215 | 215 | 213 | 214 | 34,000 | 2,140 |
| 2005-02-17 | 212 | 215 | 211 | 213 | 83,000 | 2,130 |
| 2005-02-16 | 213 | 214 | 212 | 212 | 31,000 | 2,120 |
| 2005-02-15 | 215 | 215 | 213 | 213 | 54,000 | 2,130 |
| 2005-02-14 | 213 | 214 | 213 | 213 | 31,000 | 2,130 |
| 2005-02-10 | 214 | 215 | 212 | 212 | 17,000 | 2,120 |
| 2005-02-09 | 218 | 218 | 213 | 214 | 28,000 | 2,140 |
| 2005-02-08 | 220 | 220 | 215 | 216 | 36,000 | 2,160 |
| 2005-02-07 | 217 | 220 | 214 | 218 | 76,000 | 2,180 |
| 2005-02-04 | 214 | 214 | 211 | 212 | 16,000 | 2,120 |
| 2005-02-03 | 218 | 218 | 212 | 212 | 34,000 | 2,120 |
| 2005-02-02 | 214 | 216 | 211 | 214 | 55,000 | 2,140 |
| 2005-02-01 | 212 | 212 | 210 | 212 | 29,000 | 2,120 |
| 2005-01-31 | 212 | 213 | 212 | 213 | 12,000 | 2,130 |
| 2005-01-28 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 2005-01-27 | 211 | 213 | 210 | 213 | 8,000 | 2,130 |
| 2005-01-26 | 212 | 213 | 209 | 210 | 26,000 | 2,100 |
| 2005-01-25 | 211 | 212 | 210 | 212 | 29,000 | 2,120 |
| 2005-01-24 | 210 | 210 | 207 | 209 | 30,000 | 2,090 |
| 2005-01-21 | 207 | 210 | 206 | 207 | 17,000 | 2,070 |
| 2005-01-20 | 209 | 209 | 206 | 206 | 46,000 | 2,060 |
| 2005-01-19 | 208 | 209 | 207 | 207 | 16,000 | 2,070 |
| 2005-01-18 | 211 | 212 | 208 | 208 | 51,000 | 2,080 |
| 2005-01-17 | 209 | 214 | 208 | 208 | 35,000 | 2,080 |
| 2005-01-14 | 206 | 208 | 206 | 207 | 42,000 | 2,070 |
| 2005-01-13 | 211 | 211 | 208 | 208 | 33,000 | 2,080 |
| 2005-01-12 | 210 | 210 | 209 | 210 | 21,000 | 2,100 |
| 2005-01-11 | 210 | 210 | 209 | 209 | 18,000 | 2,090 |
| 2005-01-07 | 211 | 214 | 209 | 209 | 20,000 | 2,090 |
| 2005-01-06 | 208 | 214 | 208 | 209 | 40,000 | 2,090 |
| 2005-01-05 | 214 | 214 | 210 | 210 | 33,000 | 2,100 |
| 2005-01-04 | 213 | 213 | 211 | 212 | 9,000 | 2,120 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
