8349 (株)東北銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 207 | 209 | 207 | 207 | 68,000 | 2,070 |
| 2006-12-28 | 208 | 209 | 205 | 209 | 114,000 | 2,090 |
| 2006-12-27 | 206 | 208 | 205 | 206 | 168,000 | 2,060 |
| 2006-12-26 | 210 | 212 | 203 | 208 | 274,000 | 2,080 |
| 2006-12-25 | 215 | 215 | 210 | 212 | 213,000 | 2,120 |
| 2006-12-22 | 213 | 214 | 213 | 213 | 239,000 | 2,130 |
| 2006-12-21 | 216 | 216 | 212 | 213 | 170,000 | 2,130 |
| 2006-12-20 | 215 | 217 | 215 | 216 | 59,000 | 2,160 |
| 2006-12-19 | 216 | 216 | 215 | 215 | 52,000 | 2,150 |
| 2006-12-18 | 217 | 217 | 214 | 215 | 117,000 | 2,150 |
| 2006-12-15 | 217 | 218 | 216 | 217 | 114,000 | 2,170 |
| 2006-12-14 | 216 | 217 | 215 | 216 | 95,000 | 2,160 |
| 2006-12-13 | 217 | 217 | 215 | 216 | 145,000 | 2,160 |
| 2006-12-12 | 220 | 220 | 217 | 217 | 121,000 | 2,170 |
| 2006-12-11 | 216 | 217 | 214 | 216 | 203,000 | 2,160 |
| 2006-12-08 | 215 | 217 | 214 | 215 | 178,000 | 2,150 |
| 2006-12-07 | 214 | 218 | 211 | 217 | 167,000 | 2,170 |
| 2006-12-06 | 219 | 220 | 214 | 215 | 168,000 | 2,150 |
| 2006-12-05 | 215 | 217 | 213 | 214 | 206,000 | 2,140 |
| 2006-12-04 | 212 | 212 | 210 | 212 | 163,000 | 2,120 |
| 2006-12-01 | 213 | 214 | 211 | 213 | 224,000 | 2,130 |
| 2006-11-30 | 207 | 210 | 206 | 209 | 166,000 | 2,090 |
| 2006-11-29 | 203 | 205 | 203 | 205 | 158,000 | 2,050 |
| 2006-11-28 | 202 | 205 | 202 | 203 | 95,000 | 2,030 |
| 2006-11-27 | 201 | 205 | 201 | 204 | 137,000 | 2,040 |
| 2006-11-24 | 204 | 205 | 202 | 203 | 96,000 | 2,030 |
| 2006-11-22 | 201 | 206 | 201 | 205 | 98,000 | 2,050 |
| 2006-11-21 | 207 | 209 | 205 | 206 | 68,000 | 2,060 |
| 2006-11-20 | 216 | 217 | 207 | 207 | 119,000 | 2,070 |
| 2006-11-17 | 217 | 217 | 215 | 215 | 39,000 | 2,150 |
| 2006-11-16 | 217 | 218 | 217 | 217 | 39,000 | 2,170 |
| 2006-11-15 | 219 | 221 | 217 | 217 | 63,000 | 2,170 |
| 2006-11-14 | 218 | 221 | 218 | 218 | 104,000 | 2,180 |
| 2006-11-13 | 218 | 218 | 211 | 217 | 61,000 | 2,170 |
| 2006-11-10 | 221 | 221 | 218 | 219 | 72,000 | 2,190 |
| 2006-11-09 | 220 | 221 | 220 | 220 | 31,000 | 2,200 |
| 2006-11-08 | 222 | 222 | 219 | 221 | 144,000 | 2,210 |
| 2006-11-07 | 222 | 222 | 220 | 222 | 36,000 | 2,220 |
| 2006-11-06 | 220 | 221 | 219 | 221 | 60,000 | 2,210 |
| 2006-11-02 | 220 | 221 | 219 | 221 | 85,000 | 2,210 |
| 2006-11-01 | 219 | 222 | 219 | 220 | 125,000 | 2,200 |
| 2006-10-31 | 222 | 222 | 220 | 220 | 121,000 | 2,200 |
| 2006-10-30 | 224 | 224 | 221 | 221 | 135,000 | 2,210 |
| 2006-10-27 | 228 | 228 | 224 | 224 | 66,000 | 2,240 |
| 2006-10-26 | 228 | 229 | 227 | 228 | 68,000 | 2,280 |
| 2006-10-25 | 229 | 230 | 228 | 228 | 65,000 | 2,280 |
| 2006-10-24 | 229 | 229 | 228 | 228 | 54,000 | 2,280 |
| 2006-10-23 | 226 | 230 | 226 | 228 | 79,000 | 2,280 |
| 2006-10-20 | 225 | 225 | 222 | 224 | 127,000 | 2,240 |
| 2006-10-19 | 225 | 225 | 222 | 224 | 75,000 | 2,240 |
| 2006-10-18 | 225 | 225 | 222 | 225 | 109,000 | 2,250 |
| 2006-10-17 | 231 | 231 | 225 | 226 | 70,000 | 2,260 |
| 2006-10-16 | 233 | 233 | 229 | 231 | 62,000 | 2,310 |
| 2006-10-13 | 230 | 232 | 229 | 232 | 49,000 | 2,320 |
| 2006-10-12 | 227 | 231 | 225 | 225 | 64,000 | 2,250 |
| 2006-10-11 | 230 | 230 | 223 | 227 | 109,000 | 2,270 |
| 2006-10-10 | 225 | 230 | 225 | 229 | 70,000 | 2,290 |
| 2006-10-06 | 232 | 233 | 229 | 229 | 91,000 | 2,290 |
| 2006-10-05 | 233 | 234 | 232 | 234 | 62,000 | 2,340 |
| 2006-10-04 | 235 | 235 | 230 | 230 | 109,000 | 2,300 |
| 2006-10-03 | 238 | 238 | 234 | 234 | 88,000 | 2,340 |
| 2006-10-02 | 237 | 240 | 236 | 238 | 86,000 | 2,380 |
| 2006-09-29 | 234 | 239 | 234 | 235 | 70,000 | 2,350 |
| 2006-09-28 | 234 | 235 | 233 | 234 | 103,000 | 2,340 |
| 2006-09-27 | 234 | 237 | 233 | 234 | 157,000 | 2,340 |
| 2006-09-26 | 235 | 236 | 234 | 234 | 27,000 | 2,340 |
| 2006-09-25 | 236 | 239 | 236 | 238 | 91,000 | 2,380 |
| 2006-09-22 | 236 | 239 | 236 | 236 | 118,000 | 2,360 |
| 2006-09-21 | 240 | 241 | 236 | 237 | 177,000 | 2,370 |
| 2006-09-20 | 241 | 241 | 240 | 240 | 79,000 | 2,400 |
| 2006-09-19 | 242 | 242 | 238 | 239 | 67,000 | 2,390 |
| 2006-09-15 | 243 | 243 | 240 | 241 | 124,000 | 2,410 |
| 2006-09-14 | 242 | 243 | 241 | 242 | 49,000 | 2,420 |
| 2006-09-13 | 244 | 244 | 240 | 240 | 67,000 | 2,400 |
| 2006-09-12 | 243 | 243 | 241 | 242 | 59,000 | 2,420 |
| 2006-09-11 | 243 | 244 | 242 | 242 | 61,000 | 2,420 |
| 2006-09-08 | 241 | 246 | 241 | 244 | 148,000 | 2,440 |
| 2006-09-07 | 247 | 247 | 245 | 245 | 60,000 | 2,450 |
| 2006-09-06 | 248 | 250 | 247 | 248 | 73,000 | 2,480 |
| 2006-09-05 | 250 | 250 | 248 | 248 | 62,000 | 2,480 |
| 2006-09-04 | 247 | 250 | 247 | 250 | 79,000 | 2,500 |
| 2006-09-01 | 248 | 248 | 243 | 245 | 135,000 | 2,450 |
| 2006-08-31 | 246 | 250 | 245 | 247 | 81,000 | 2,470 |
| 2006-08-30 | 250 | 250 | 245 | 245 | 26,000 | 2,450 |
| 2006-08-29 | 248 | 250 | 248 | 249 | 35,000 | 2,490 |
| 2006-08-28 | 252 | 252 | 247 | 247 | 43,000 | 2,470 |
| 2006-08-25 | 250 | 254 | 250 | 253 | 32,000 | 2,530 |
| 2006-08-24 | 255 | 255 | 250 | 250 | 66,000 | 2,500 |
| 2006-08-23 | 258 | 258 | 254 | 255 | 44,000 | 2,550 |
| 2006-08-22 | 255 | 257 | 254 | 257 | 61,000 | 2,570 |
| 2006-08-21 | 258 | 258 | 254 | 254 | 42,000 | 2,540 |
| 2006-08-18 | 257 | 257 | 254 | 257 | 66,000 | 2,570 |
| 2006-08-17 | 255 | 255 | 253 | 253 | 72,000 | 2,530 |
| 2006-08-16 | 254 | 254 | 251 | 254 | 69,000 | 2,540 |
| 2006-08-15 | 252 | 253 | 250 | 250 | 61,000 | 2,500 |
| 2006-08-14 | 244 | 250 | 244 | 248 | 36,000 | 2,480 |
| 2006-08-11 | 243 | 244 | 242 | 244 | 45,000 | 2,440 |
| 2006-08-10 | 245 | 245 | 242 | 243 | 39,000 | 2,430 |
| 2006-08-09 | 244 | 245 | 240 | 244 | 80,000 | 2,440 |
| 2006-08-08 | 241 | 244 | 241 | 243 | 48,000 | 2,430 |
| 2006-08-07 | 246 | 246 | 241 | 241 | 58,000 | 2,410 |
| 2006-08-04 | 246 | 246 | 244 | 245 | 33,000 | 2,450 |
| 2006-08-03 | 247 | 247 | 243 | 243 | 38,000 | 2,430 |
| 2006-08-02 | 246 | 247 | 244 | 245 | 72,000 | 2,450 |
| 2006-08-01 | 241 | 246 | 241 | 242 | 121,000 | 2,420 |
| 2006-07-31 | 248 | 249 | 241 | 241 | 164,000 | 2,410 |
| 2006-07-28 | 243 | 251 | 242 | 250 | 114,000 | 2,500 |
| 2006-07-27 | 253 | 253 | 245 | 249 | 243,000 | 2,490 |
| 2006-07-26 | 258 | 258 | 251 | 252 | 71,000 | 2,520 |
| 2006-07-25 | 257 | 260 | 256 | 257 | 52,000 | 2,570 |
| 2006-07-24 | 257 | 257 | 255 | 257 | 28,000 | 2,570 |
| 2006-07-21 | 256 | 259 | 250 | 259 | 78,000 | 2,590 |
| 2006-07-20 | 252 | 265 | 252 | 265 | 50,000 | 2,650 |
| 2006-07-19 | 250 | 255 | 246 | 250 | 156,000 | 2,500 |
| 2006-07-18 | 258 | 258 | 252 | 252 | 158,000 | 2,520 |
| 2006-07-14 | 268 | 268 | 263 | 263 | 44,000 | 2,630 |
| 2006-07-13 | 268 | 268 | 264 | 267 | 84,000 | 2,670 |
| 2006-07-12 | 274 | 274 | 267 | 268 | 82,000 | 2,680 |
| 2006-07-11 | 270 | 281 | 269 | 271 | 483,000 | 2,710 |
| 2006-07-10 | 254 | 266 | 253 | 265 | 76,000 | 2,650 |
| 2006-07-07 | 271 | 271 | 262 | 262 | 30,000 | 2,620 |
| 2006-07-06 | 277 | 278 | 268 | 270 | 75,000 | 2,700 |
| 2006-07-05 | 275 | 276 | 273 | 274 | 89,000 | 2,740 |
| 2006-07-04 | 279 | 279 | 276 | 277 | 108,000 | 2,770 |
| 2006-07-03 | 278 | 280 | 278 | 278 | 61,000 | 2,780 |
| 2006-06-30 | 280 | 281 | 274 | 276 | 87,000 | 2,760 |
| 2006-06-29 | 278 | 280 | 272 | 279 | 105,000 | 2,790 |
| 2006-06-28 | 270 | 279 | 270 | 277 | 56,000 | 2,770 |
| 2006-06-27 | 274 | 274 | 270 | 272 | 38,000 | 2,720 |
| 2006-06-26 | 273 | 273 | 267 | 273 | 63,000 | 2,730 |
| 2006-06-23 | 272 | 272 | 267 | 270 | 39,000 | 2,700 |
| 2006-06-22 | 271 | 274 | 270 | 274 | 82,000 | 2,740 |
| 2006-06-21 | 276 | 276 | 269 | 271 | 56,000 | 2,710 |
| 2006-06-20 | 277 | 277 | 266 | 275 | 106,000 | 2,750 |
| 2006-06-19 | 277 | 280 | 275 | 276 | 15,000 | 2,760 |
| 2006-06-16 | 276 | 281 | 276 | 279 | 90,000 | 2,790 |
| 2006-06-15 | 276 | 278 | 272 | 275 | 89,000 | 2,750 |
| 2006-06-14 | 260 | 274 | 256 | 274 | 148,000 | 2,740 |
| 2006-06-13 | 259 | 270 | 259 | 266 | 162,000 | 2,660 |
| 2006-06-12 | 251 | 265 | 247 | 263 | 134,000 | 2,630 |
| 2006-06-09 | 240 | 251 | 240 | 251 | 256,000 | 2,510 |
| 2006-06-08 | 242 | 249 | 239 | 239 | 312,000 | 2,390 |
| 2006-06-07 | 258 | 265 | 250 | 252 | 101,000 | 2,520 |
| 2006-06-06 | 270 | 270 | 265 | 265 | 120,000 | 2,650 |
| 2006-06-05 | 280 | 280 | 273 | 274 | 108,000 | 2,740 |
| 2006-06-02 | 278 | 280 | 272 | 275 | 159,000 | 2,750 |
| 2006-06-01 | 285 | 289 | 276 | 276 | 116,000 | 2,760 |
| 2006-05-31 | 290 | 290 | 286 | 286 | 71,000 | 2,860 |
| 2006-05-30 | 291 | 291 | 288 | 290 | 108,000 | 2,900 |
| 2006-05-29 | 291 | 291 | 289 | 290 | 59,000 | 2,900 |
| 2006-05-26 | 286 | 292 | 286 | 290 | 83,000 | 2,900 |
| 2006-05-25 | 287 | 291 | 286 | 291 | 90,000 | 2,910 |
| 2006-05-24 | 295 | 295 | 287 | 293 | 98,000 | 2,930 |
| 2006-05-23 | 299 | 299 | 292 | 292 | 50,000 | 2,920 |
| 2006-05-22 | 298 | 300 | 295 | 295 | 48,000 | 2,950 |
| 2006-05-19 | 295 | 299 | 295 | 298 | 73,000 | 2,980 |
| 2006-05-18 | 300 | 301 | 295 | 298 | 107,000 | 2,980 |
| 2006-05-17 | 296 | 301 | 296 | 300 | 55,000 | 3,000 |
| 2006-05-16 | 299 | 303 | 296 | 296 | 123,000 | 2,960 |
| 2006-05-15 | 302 | 305 | 298 | 302 | 58,000 | 3,020 |
| 2006-05-12 | 306 | 306 | 298 | 302 | 74,000 | 3,020 |
| 2006-05-11 | 304 | 306 | 304 | 305 | 46,000 | 3,050 |
| 2006-05-10 | 312 | 312 | 305 | 305 | 70,000 | 3,050 |
| 2006-05-09 | 314 | 314 | 311 | 312 | 36,000 | 3,120 |
| 2006-05-08 | 314 | 318 | 314 | 314 | 65,000 | 3,140 |
| 2006-05-02 | 310 | 313 | 309 | 312 | 168,000 | 3,120 |
| 2006-05-01 | 308 | 311 | 308 | 310 | 76,000 | 3,100 |
| 2006-04-28 | 311 | 314 | 307 | 311 | 88,000 | 3,110 |
| 2006-04-27 | 316 | 317 | 312 | 312 | 111,000 | 3,120 |
| 2006-04-26 | 317 | 317 | 313 | 315 | 69,000 | 3,150 |
| 2006-04-25 | 312 | 314 | 305 | 313 | 204,000 | 3,130 |
| 2006-04-24 | 323 | 323 | 315 | 315 | 136,000 | 3,150 |
| 2006-04-21 | 320 | 324 | 318 | 323 | 80,000 | 3,230 |
| 2006-04-20 | 324 | 326 | 321 | 321 | 38,000 | 3,210 |
| 2006-04-19 | 325 | 326 | 324 | 324 | 67,000 | 3,240 |
| 2006-04-18 | 321 | 325 | 320 | 323 | 74,000 | 3,230 |
| 2006-04-17 | 325 | 325 | 317 | 322 | 129,000 | 3,220 |
| 2006-04-14 | 325 | 325 | 321 | 324 | 61,000 | 3,240 |
| 2006-04-13 | 326 | 326 | 320 | 322 | 106,000 | 3,220 |
| 2006-04-12 | 330 | 330 | 323 | 324 | 113,000 | 3,240 |
| 2006-04-11 | 332 | 332 | 329 | 330 | 84,000 | 3,300 |
| 2006-04-10 | 334 | 335 | 327 | 328 | 162,000 | 3,280 |
| 2006-04-07 | 338 | 338 | 332 | 335 | 82,000 | 3,350 |
| 2006-04-06 | 332 | 336 | 332 | 336 | 76,000 | 3,360 |
| 2006-04-05 | 335 | 339 | 330 | 333 | 114,000 | 3,330 |
| 2006-04-04 | 345 | 345 | 336 | 337 | 127,000 | 3,370 |
| 2006-04-03 | 340 | 347 | 339 | 341 | 278,000 | 3,410 |
| 2006-03-31 | 338 | 342 | 335 | 340 | 268,000 | 3,400 |
| 2006-03-30 | 334 | 338 | 330 | 337 | 200,000 | 3,370 |
| 2006-03-29 | 333 | 334 | 326 | 332 | 154,000 | 3,320 |
| 2006-03-28 | 333 | 334 | 327 | 333 | 91,000 | 3,330 |
| 2006-03-27 | 333 | 339 | 330 | 330 | 89,000 | 3,300 |
| 2006-03-24 | 335 | 338 | 335 | 336 | 49,000 | 3,360 |
| 2006-03-23 | 340 | 340 | 335 | 336 | 33,000 | 3,360 |
| 2006-03-22 | 335 | 336 | 332 | 335 | 44,000 | 3,350 |
| 2006-03-20 | 339 | 342 | 339 | 339 | 142,000 | 3,390 |
| 2006-03-17 | 336 | 337 | 321 | 337 | 77,000 | 3,370 |
| 2006-03-16 | 337 | 337 | 331 | 331 | 26,000 | 3,310 |
| 2006-03-15 | 342 | 342 | 337 | 337 | 112,000 | 3,370 |
| 2006-03-14 | 339 | 341 | 335 | 338 | 83,000 | 3,380 |
| 2006-03-13 | 336 | 339 | 336 | 338 | 31,000 | 3,380 |
| 2006-03-10 | 322 | 334 | 322 | 331 | 126,000 | 3,310 |
| 2006-03-09 | 326 | 328 | 324 | 325 | 61,000 | 3,250 |
| 2006-03-08 | 320 | 321 | 318 | 318 | 24,000 | 3,180 |
| 2006-03-07 | 327 | 327 | 320 | 322 | 36,000 | 3,220 |
| 2006-03-06 | 324 | 326 | 318 | 323 | 39,000 | 3,230 |
| 2006-03-03 | 320 | 330 | 320 | 320 | 83,000 | 3,200 |
| 2006-03-02 | 330 | 330 | 325 | 325 | 37,000 | 3,250 |
| 2006-03-01 | 330 | 331 | 324 | 328 | 78,000 | 3,280 |
| 2006-02-28 | 331 | 331 | 325 | 325 | 81,000 | 3,250 |
| 2006-02-27 | 329 | 331 | 325 | 330 | 62,000 | 3,300 |
| 2006-02-24 | 323 | 332 | 320 | 330 | 52,000 | 3,300 |
| 2006-02-23 | 319 | 327 | 316 | 322 | 91,000 | 3,220 |
| 2006-02-22 | 324 | 325 | 318 | 319 | 37,000 | 3,190 |
| 2006-02-21 | 305 | 318 | 305 | 316 | 80,000 | 3,160 |
| 2006-02-20 | 325 | 325 | 310 | 310 | 135,000 | 3,100 |
| 2006-02-17 | 344 | 344 | 325 | 326 | 93,000 | 3,260 |
| 2006-02-16 | 331 | 336 | 330 | 331 | 60,000 | 3,310 |
| 2006-02-15 | 329 | 333 | 328 | 331 | 57,000 | 3,310 |
| 2006-02-14 | 333 | 336 | 321 | 330 | 105,000 | 3,300 |
| 2006-02-13 | 340 | 340 | 334 | 336 | 58,000 | 3,360 |
| 2006-02-10 | 350 | 350 | 341 | 344 | 52,000 | 3,440 |
| 2006-02-09 | 348 | 351 | 345 | 350 | 85,000 | 3,500 |
| 2006-02-08 | 353 | 353 | 348 | 349 | 110,000 | 3,490 |
| 2006-02-07 | 352 | 354 | 352 | 353 | 45,000 | 3,530 |
| 2006-02-06 | 356 | 356 | 351 | 352 | 57,000 | 3,520 |
| 2006-02-03 | 346 | 357 | 346 | 356 | 101,000 | 3,560 |
| 2006-02-02 | 358 | 358 | 346 | 353 | 86,000 | 3,530 |
| 2006-02-01 | 351 | 355 | 349 | 354 | 154,000 | 3,540 |
| 2006-01-31 | 354 | 354 | 350 | 351 | 43,000 | 3,510 |
| 2006-01-30 | 358 | 360 | 354 | 354 | 147,000 | 3,540 |
| 2006-01-27 | 349 | 355 | 347 | 353 | 192,000 | 3,530 |
| 2006-01-26 | 339 | 349 | 339 | 349 | 193,000 | 3,490 |
| 2006-01-25 | 331 | 337 | 327 | 333 | 149,000 | 3,330 |
| 2006-01-24 | 329 | 332 | 327 | 331 | 62,000 | 3,310 |
| 2006-01-23 | 329 | 334 | 322 | 328 | 145,000 | 3,280 |
| 2006-01-20 | 338 | 338 | 325 | 328 | 95,000 | 3,280 |
| 2006-01-19 | 317 | 335 | 317 | 334 | 149,000 | 3,340 |
| 2006-01-18 | 342 | 343 | 320 | 329 | 392,000 | 3,290 |
| 2006-01-17 | 345 | 347 | 342 | 342 | 178,000 | 3,420 |
| 2006-01-16 | 347 | 347 | 342 | 344 | 106,000 | 3,440 |
| 2006-01-13 | 346 | 347 | 340 | 346 | 113,000 | 3,460 |
| 2006-01-12 | 349 | 349 | 345 | 346 | 73,000 | 3,460 |
| 2006-01-11 | 344 | 347 | 340 | 347 | 94,000 | 3,470 |
| 2006-01-10 | 352 | 355 | 342 | 345 | 240,000 | 3,450 |
| 2006-01-06 | 351 | 354 | 351 | 351 | 147,000 | 3,510 |
| 2006-01-05 | 356 | 357 | 350 | 354 | 168,000 | 3,540 |
| 2006-01-04 | 356 | 357 | 354 | 357 | 43,000 | 3,570 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
