8349 (株)東北銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 141 | 141 | 138 | 140 | 34,000 | 1,400 |
| 2009-12-29 | 140 | 140 | 138 | 140 | 35,000 | 1,400 |
| 2009-12-28 | 140 | 144 | 137 | 137 | 77,000 | 1,370 |
| 2009-12-25 | 145 | 145 | 140 | 141 | 78,000 | 1,410 |
| 2009-12-24 | 139 | 139 | 138 | 139 | 17,000 | 1,390 |
| 2009-12-22 | 140 | 140 | 137 | 137 | 51,000 | 1,370 |
| 2009-12-21 | 140 | 141 | 137 | 137 | 36,000 | 1,370 |
| 2009-12-18 | 140 | 140 | 139 | 140 | 50,000 | 1,400 |
| 2009-12-17 | 139 | 140 | 137 | 139 | 57,000 | 1,390 |
| 2009-12-16 | 138 | 140 | 133 | 138 | 149,000 | 1,380 |
| 2009-12-15 | 137 | 137 | 135 | 136 | 36,000 | 1,360 |
| 2009-12-14 | 137 | 137 | 132 | 136 | 143,000 | 1,360 |
| 2009-12-11 | 131 | 132 | 129 | 132 | 248,000 | 1,320 |
| 2009-12-10 | 132 | 132 | 130 | 130 | 117,000 | 1,300 |
| 2009-12-09 | 134 | 136 | 133 | 133 | 52,000 | 1,330 |
| 2009-12-08 | 134 | 136 | 133 | 133 | 52,000 | 1,330 |
| 2009-12-07 | 135 | 136 | 133 | 133 | 27,000 | 1,330 |
| 2009-12-04 | 134 | 135 | 133 | 133 | 26,000 | 1,330 |
| 2009-12-03 | 132 | 135 | 132 | 135 | 64,000 | 1,350 |
| 2009-12-02 | 130 | 132 | 130 | 131 | 85,000 | 1,310 |
| 2009-12-01 | 131 | 132 | 130 | 131 | 150,000 | 1,310 |
| 2009-11-30 | 127 | 135 | 127 | 135 | 65,000 | 1,350 |
| 2009-11-27 | 128 | 128 | 127 | 127 | 30,000 | 1,270 |
| 2009-11-26 | 129 | 129 | 127 | 128 | 41,000 | 1,280 |
| 2009-11-25 | 130 | 130 | 128 | 130 | 65,000 | 1,300 |
| 2009-11-24 | 131 | 131 | 127 | 127 | 66,000 | 1,270 |
| 2009-11-20 | 130 | 133 | 130 | 131 | 57,000 | 1,310 |
| 2009-11-19 | 131 | 132 | 130 | 132 | 37,000 | 1,320 |
| 2009-11-18 | 131 | 133 | 131 | 132 | 50,000 | 1,320 |
| 2009-11-17 | 131 | 131 | 129 | 129 | 75,000 | 1,290 |
| 2009-11-16 | 134 | 134 | 130 | 130 | 76,000 | 1,300 |
| 2009-11-13 | 136 | 136 | 132 | 134 | 54,000 | 1,340 |
| 2009-11-12 | 135 | 136 | 131 | 135 | 109,000 | 1,350 |
| 2009-11-11 | 139 | 139 | 135 | 135 | 96,000 | 1,350 |
| 2009-11-10 | 136 | 139 | 135 | 139 | 65,000 | 1,390 |
| 2009-11-09 | 138 | 138 | 134 | 134 | 66,000 | 1,340 |
| 2009-11-06 | 140 | 140 | 136 | 137 | 67,000 | 1,370 |
| 2009-11-05 | 138 | 140 | 138 | 140 | 33,000 | 1,400 |
| 2009-11-04 | 139 | 140 | 138 | 139 | 53,000 | 1,390 |
| 2009-11-02 | 137 | 140 | 136 | 140 | 62,000 | 1,400 |
| 2009-10-30 | 139 | 140 | 138 | 139 | 128,000 | 1,390 |
| 2009-10-29 | 139 | 141 | 139 | 139 | 129,000 | 1,390 |
| 2009-10-28 | 142 | 142 | 140 | 141 | 21,000 | 1,410 |
| 2009-10-27 | 143 | 143 | 137 | 143 | 138,000 | 1,430 |
| 2009-10-26 | 144 | 146 | 143 | 145 | 117,000 | 1,450 |
| 2009-10-23 | 144 | 144 | 142 | 143 | 98,000 | 1,430 |
| 2009-10-22 | 145 | 145 | 143 | 145 | 56,000 | 1,450 |
| 2009-10-21 | 143 | 147 | 143 | 147 | 80,000 | 1,470 |
| 2009-10-20 | 146 | 146 | 144 | 145 | 132,000 | 1,450 |
| 2009-10-19 | 147 | 147 | 144 | 146 | 92,000 | 1,460 |
| 2009-10-16 | 147 | 147 | 144 | 147 | 45,000 | 1,470 |
| 2009-10-15 | 145 | 148 | 145 | 145 | 72,000 | 1,450 |
| 2009-10-14 | 144 | 144 | 142 | 144 | 72,000 | 1,440 |
| 2009-10-13 | 145 | 145 | 144 | 144 | 31,000 | 1,440 |
| 2009-10-09 | 143 | 144 | 142 | 144 | 35,000 | 1,440 |
| 2009-10-08 | 145 | 146 | 141 | 142 | 62,000 | 1,420 |
| 2009-10-07 | 142 | 146 | 142 | 146 | 61,000 | 1,460 |
| 2009-10-06 | 139 | 142 | 139 | 142 | 57,000 | 1,420 |
| 2009-10-05 | 140 | 140 | 138 | 139 | 73,000 | 1,390 |
| 2009-10-02 | 140 | 141 | 139 | 140 | 70,000 | 1,400 |
| 2009-10-01 | 142 | 142 | 140 | 141 | 61,000 | 1,410 |
| 2009-09-30 | 142 | 144 | 140 | 144 | 60,000 | 1,440 |
| 2009-09-29 | 144 | 144 | 140 | 144 | 49,000 | 1,440 |
| 2009-09-28 | 144 | 145 | 140 | 143 | 96,000 | 1,430 |
| 2009-09-25 | 150 | 150 | 142 | 144 | 129,000 | 1,440 |
| 2009-09-24 | 147 | 151 | 147 | 151 | 111,000 | 1,510 |
| 2009-09-18 | 147 | 148 | 144 | 148 | 132,000 | 1,480 |
| 2009-09-17 | 146 | 147 | 145 | 146 | 73,000 | 1,460 |
| 2009-09-16 | 147 | 148 | 145 | 145 | 130,000 | 1,450 |
| 2009-09-15 | 147 | 148 | 147 | 147 | 22,000 | 1,470 |
| 2009-09-14 | 146 | 147 | 146 | 146 | 48,000 | 1,460 |
| 2009-09-11 | 153 | 153 | 146 | 147 | 259,000 | 1,470 |
| 2009-09-10 | 149 | 151 | 147 | 149 | 66,000 | 1,490 |
| 2009-09-09 | 148 | 148 | 147 | 147 | 14,000 | 1,470 |
| 2009-09-08 | 146 | 148 | 146 | 147 | 34,000 | 1,470 |
| 2009-09-07 | 148 | 148 | 146 | 147 | 34,000 | 1,470 |
| 2009-09-04 | 148 | 149 | 146 | 146 | 70,000 | 1,460 |
| 2009-09-03 | 150 | 150 | 148 | 148 | 50,000 | 1,480 |
| 2009-09-02 | 153 | 153 | 150 | 150 | 88,000 | 1,500 |
| 2009-09-01 | 152 | 154 | 152 | 153 | 22,000 | 1,530 |
| 2009-08-31 | 153 | 156 | 151 | 152 | 90,000 | 1,520 |
| 2009-08-28 | 152 | 154 | 152 | 152 | 32,000 | 1,520 |
| 2009-08-27 | 153 | 154 | 151 | 152 | 39,000 | 1,520 |
| 2009-08-26 | 154 | 155 | 153 | 155 | 43,000 | 1,550 |
| 2009-08-25 | 155 | 155 | 153 | 154 | 47,000 | 1,540 |
| 2009-08-24 | 155 | 157 | 152 | 152 | 95,000 | 1,520 |
| 2009-08-21 | 154 | 154 | 151 | 153 | 67,000 | 1,530 |
| 2009-08-20 | 152 | 154 | 152 | 153 | 34,000 | 1,530 |
| 2009-08-19 | 153 | 153 | 152 | 152 | 23,000 | 1,520 |
| 2009-08-18 | 153 | 154 | 153 | 153 | 48,000 | 1,530 |
| 2009-08-17 | 154 | 155 | 151 | 152 | 81,000 | 1,520 |
| 2009-08-14 | 155 | 156 | 154 | 154 | 57,000 | 1,540 |
| 2009-08-13 | 153 | 155 | 153 | 155 | 16,000 | 1,550 |
| 2009-08-12 | 154 | 155 | 152 | 153 | 67,000 | 1,530 |
| 2009-08-11 | 157 | 157 | 151 | 154 | 36,000 | 1,540 |
| 2009-08-10 | 155 | 156 | 155 | 156 | 36,000 | 1,560 |
| 2009-08-07 | 156 | 156 | 152 | 153 | 53,000 | 1,530 |
| 2009-08-06 | 154 | 155 | 153 | 154 | 62,000 | 1,540 |
| 2009-08-05 | 156 | 157 | 153 | 154 | 85,000 | 1,540 |
| 2009-08-04 | 160 | 161 | 155 | 155 | 99,000 | 1,550 |
| 2009-08-03 | 156 | 159 | 156 | 159 | 46,000 | 1,590 |
| 2009-07-31 | 158 | 158 | 155 | 155 | 41,000 | 1,550 |
| 2009-07-30 | 158 | 158 | 156 | 157 | 16,000 | 1,570 |
| 2009-07-29 | 156 | 158 | 156 | 156 | 22,000 | 1,560 |
| 2009-07-28 | 159 | 159 | 157 | 158 | 24,000 | 1,580 |
| 2009-07-27 | 160 | 161 | 157 | 158 | 40,000 | 1,580 |
| 2009-07-24 | 156 | 156 | 154 | 156 | 31,000 | 1,560 |
| 2009-07-23 | 155 | 155 | 153 | 153 | 35,000 | 1,530 |
| 2009-07-22 | 155 | 156 | 154 | 155 | 58,000 | 1,550 |
| 2009-07-21 | 155 | 155 | 152 | 155 | 48,000 | 1,550 |
| 2009-07-17 | 151 | 151 | 150 | 151 | 40,000 | 1,510 |
| 2009-07-16 | 151 | 152 | 149 | 149 | 73,000 | 1,490 |
| 2009-07-15 | 153 | 153 | 150 | 150 | 59,000 | 1,500 |
| 2009-07-14 | 152 | 152 | 151 | 152 | 54,000 | 1,520 |
| 2009-07-13 | 153 | 154 | 151 | 152 | 32,000 | 1,520 |
| 2009-07-10 | 152 | 155 | 152 | 153 | 41,000 | 1,530 |
| 2009-07-09 | 154 | 155 | 151 | 152 | 39,000 | 1,520 |
| 2009-07-08 | 156 | 156 | 153 | 154 | 45,000 | 1,540 |
| 2009-07-07 | 158 | 158 | 156 | 158 | 76,000 | 1,580 |
| 2009-07-06 | 152 | 153 | 152 | 153 | 21,000 | 1,530 |
| 2009-07-03 | 153 | 155 | 152 | 154 | 66,000 | 1,540 |
| 2009-07-02 | 159 | 159 | 155 | 155 | 45,000 | 1,550 |
| 2009-07-01 | 156 | 160 | 156 | 158 | 60,000 | 1,580 |
| 2009-06-30 | 156 | 157 | 155 | 157 | 34,000 | 1,570 |
| 2009-06-29 | 157 | 157 | 153 | 154 | 37,000 | 1,540 |
| 2009-06-26 | 158 | 158 | 153 | 157 | 54,000 | 1,570 |
| 2009-06-25 | 153 | 157 | 153 | 156 | 62,000 | 1,560 |
| 2009-06-24 | 150 | 153 | 150 | 152 | 54,000 | 1,520 |
| 2009-06-23 | 150 | 150 | 149 | 149 | 66,000 | 1,490 |
| 2009-06-22 | 151 | 154 | 151 | 151 | 53,000 | 1,510 |
| 2009-06-19 | 151 | 153 | 150 | 151 | 57,000 | 1,510 |
| 2009-06-18 | 154 | 154 | 150 | 151 | 68,000 | 1,510 |
| 2009-06-17 | 150 | 153 | 150 | 153 | 49,000 | 1,530 |
| 2009-06-16 | 155 | 155 | 150 | 150 | 92,000 | 1,500 |
| 2009-06-15 | 157 | 160 | 155 | 156 | 78,000 | 1,560 |
| 2009-06-12 | 163 | 163 | 153 | 158 | 239,000 | 1,580 |
| 2009-06-11 | 152 | 153 | 151 | 153 | 26,000 | 1,530 |
| 2009-06-10 | 149 | 152 | 149 | 152 | 43,000 | 1,520 |
| 2009-06-09 | 150 | 151 | 148 | 148 | 42,000 | 1,480 |
| 2009-06-08 | 148 | 151 | 148 | 148 | 74,000 | 1,480 |
| 2009-06-05 | 148 | 150 | 148 | 148 | 38,000 | 1,480 |
| 2009-06-04 | 146 | 149 | 146 | 147 | 25,000 | 1,470 |
| 2009-06-03 | 146 | 149 | 146 | 147 | 33,000 | 1,470 |
| 2009-06-02 | 150 | 150 | 148 | 148 | 77,000 | 1,480 |
| 2009-06-01 | 147 | 148 | 146 | 148 | 40,000 | 1,480 |
| 2009-05-29 | 146 | 146 | 144 | 146 | 55,000 | 1,460 |
| 2009-05-28 | 145 | 147 | 145 | 145 | 22,000 | 1,450 |
| 2009-05-27 | 148 | 149 | 145 | 145 | 40,000 | 1,450 |
| 2009-05-26 | 146 | 148 | 146 | 146 | 39,000 | 1,460 |
| 2009-05-25 | 149 | 149 | 147 | 148 | 50,000 | 1,480 |
| 2009-05-22 | 146 | 146 | 144 | 146 | 27,000 | 1,460 |
| 2009-05-21 | 146 | 146 | 145 | 146 | 24,000 | 1,460 |
| 2009-05-20 | 146 | 146 | 145 | 146 | 41,000 | 1,460 |
| 2009-05-19 | 146 | 146 | 144 | 145 | 43,000 | 1,450 |
| 2009-05-18 | 144 | 145 | 143 | 143 | 72,000 | 1,430 |
| 2009-05-15 | 145 | 146 | 144 | 144 | 61,000 | 1,440 |
| 2009-05-14 | 145 | 146 | 144 | 145 | 85,000 | 1,450 |
| 2009-05-13 | 147 | 148 | 145 | 146 | 108,000 | 1,460 |
| 2009-05-12 | 147 | 152 | 146 | 146 | 462,000 | 1,460 |
| 2009-05-11 | 147 | 148 | 147 | 147 | 30,000 | 1,470 |
| 2009-05-08 | 147 | 148 | 146 | 148 | 45,000 | 1,480 |
| 2009-05-07 | 151 | 151 | 146 | 147 | 85,000 | 1,470 |
| 2009-05-01 | 148 | 149 | 146 | 146 | 46,000 | 1,460 |
| 2009-04-30 | 148 | 150 | 148 | 149 | 59,000 | 1,490 |
| 2009-04-28 | 145 | 148 | 144 | 146 | 77,000 | 1,460 |
| 2009-04-27 | 147 | 147 | 144 | 144 | 66,000 | 1,440 |
| 2009-04-24 | 146 | 146 | 144 | 144 | 34,000 | 1,440 |
| 2009-04-23 | 146 | 146 | 144 | 145 | 52,000 | 1,450 |
| 2009-04-22 | 148 | 149 | 145 | 146 | 60,000 | 1,460 |
| 2009-04-21 | 149 | 150 | 147 | 148 | 69,000 | 1,480 |
| 2009-04-20 | 150 | 150 | 149 | 150 | 33,000 | 1,500 |
| 2009-04-17 | 149 | 150 | 149 | 149 | 21,000 | 1,490 |
| 2009-04-16 | 150 | 150 | 148 | 150 | 54,000 | 1,500 |
| 2009-04-15 | 146 | 150 | 146 | 150 | 76,000 | 1,500 |
| 2009-04-14 | 148 | 149 | 146 | 147 | 53,000 | 1,470 |
| 2009-04-13 | 147 | 150 | 146 | 149 | 43,000 | 1,490 |
| 2009-04-10 | 149 | 150 | 145 | 147 | 73,000 | 1,470 |
| 2009-04-09 | 142 | 148 | 142 | 148 | 55,000 | 1,480 |
| 2009-04-08 | 145 | 145 | 143 | 144 | 44,000 | 1,440 |
| 2009-04-07 | 146 | 148 | 145 | 146 | 34,000 | 1,460 |
| 2009-04-06 | 148 | 148 | 145 | 146 | 35,000 | 1,460 |
| 2009-04-03 | 150 | 150 | 148 | 149 | 55,000 | 1,490 |
| 2009-04-02 | 150 | 151 | 149 | 149 | 87,000 | 1,490 |
| 2009-04-01 | 148 | 150 | 148 | 150 | 48,000 | 1,500 |
| 2009-03-31 | 150 | 150 | 149 | 149 | 56,000 | 1,490 |
| 2009-03-30 | 153 | 153 | 150 | 150 | 97,000 | 1,500 |
| 2009-03-27 | 151 | 153 | 151 | 152 | 51,000 | 1,520 |
| 2009-03-26 | 155 | 155 | 152 | 152 | 47,000 | 1,520 |
| 2009-03-25 | 156 | 157 | 154 | 157 | 95,000 | 1,570 |
| 2009-03-24 | 158 | 159 | 152 | 153 | 122,000 | 1,530 |
| 2009-03-23 | 152 | 155 | 151 | 155 | 74,000 | 1,550 |
| 2009-03-19 | 153 | 154 | 151 | 152 | 40,000 | 1,520 |
| 2009-03-18 | 154 | 154 | 150 | 150 | 66,000 | 1,500 |
| 2009-03-17 | 154 | 154 | 148 | 153 | 109,000 | 1,530 |
| 2009-03-16 | 150 | 154 | 150 | 153 | 61,000 | 1,530 |
| 2009-03-13 | 141 | 148 | 141 | 146 | 168,000 | 1,460 |
| 2009-03-12 | 147 | 147 | 144 | 145 | 54,000 | 1,450 |
| 2009-03-11 | 149 | 149 | 146 | 147 | 28,000 | 1,470 |
| 2009-03-10 | 142 | 147 | 142 | 146 | 41,000 | 1,460 |
| 2009-03-09 | 147 | 147 | 145 | 146 | 37,000 | 1,460 |
| 2009-03-06 | 153 | 153 | 148 | 148 | 79,000 | 1,480 |
| 2009-03-05 | 151 | 154 | 151 | 154 | 66,000 | 1,540 |
| 2009-03-04 | 145 | 148 | 145 | 148 | 36,000 | 1,480 |
| 2009-03-03 | 151 | 151 | 149 | 149 | 41,000 | 1,490 |
| 2009-03-02 | 149 | 153 | 149 | 153 | 34,000 | 1,530 |
| 2009-02-27 | 152 | 153 | 149 | 153 | 42,000 | 1,530 |
| 2009-02-26 | 154 | 154 | 147 | 153 | 44,000 | 1,530 |
| 2009-02-25 | 155 | 155 | 150 | 154 | 51,000 | 1,540 |
| 2009-02-24 | 152 | 153 | 150 | 150 | 39,000 | 1,500 |
| 2009-02-23 | 147 | 152 | 147 | 152 | 35,000 | 1,520 |
| 2009-02-20 | 154 | 155 | 151 | 151 | 50,000 | 1,510 |
| 2009-02-19 | 154 | 154 | 151 | 153 | 31,000 | 1,530 |
| 2009-02-18 | 149 | 152 | 149 | 152 | 53,000 | 1,520 |
| 2009-02-17 | 148 | 150 | 148 | 149 | 34,000 | 1,490 |
| 2009-02-16 | 146 | 150 | 146 | 149 | 57,000 | 1,490 |
| 2009-02-13 | 141 | 149 | 141 | 148 | 50,000 | 1,480 |
| 2009-02-12 | 140 | 142 | 140 | 141 | 20,000 | 1,410 |
| 2009-02-10 | 150 | 153 | 145 | 145 | 43,000 | 1,450 |
| 2009-02-09 | 151 | 154 | 149 | 149 | 51,000 | 1,490 |
| 2009-02-06 | 159 | 159 | 155 | 155 | 15,000 | 1,550 |
| 2009-02-05 | 155 | 157 | 153 | 155 | 63,000 | 1,550 |
| 2009-02-04 | 153 | 154 | 150 | 153 | 49,000 | 1,530 |
| 2009-02-03 | 155 | 157 | 155 | 155 | 85,000 | 1,550 |
| 2009-02-02 | 152 | 155 | 151 | 155 | 44,000 | 1,550 |
| 2009-01-30 | 155 | 155 | 152 | 152 | 55,000 | 1,520 |
| 2009-01-29 | 155 | 155 | 152 | 155 | 71,000 | 1,550 |
| 2009-01-28 | 153 | 155 | 153 | 155 | 24,000 | 1,550 |
| 2009-01-27 | 155 | 156 | 155 | 155 | 55,000 | 1,550 |
| 2009-01-26 | 150 | 152 | 148 | 152 | 52,000 | 1,520 |
| 2009-01-23 | 148 | 150 | 147 | 149 | 35,000 | 1,490 |
| 2009-01-22 | 154 | 154 | 149 | 151 | 52,000 | 1,510 |
| 2009-01-21 | 150 | 152 | 150 | 151 | 26,000 | 1,510 |
| 2009-01-20 | 153 | 155 | 153 | 154 | 41,000 | 1,540 |
| 2009-01-19 | 152 | 158 | 152 | 156 | 43,000 | 1,560 |
| 2009-01-16 | 151 | 154 | 151 | 154 | 46,000 | 1,540 |
| 2009-01-15 | 151 | 154 | 150 | 151 | 60,000 | 1,510 |
| 2009-01-14 | 151 | 153 | 150 | 151 | 24,000 | 1,510 |
| 2009-01-13 | 154 | 154 | 150 | 150 | 60,000 | 1,500 |
| 2009-01-09 | 159 | 161 | 158 | 159 | 60,000 | 1,590 |
| 2009-01-08 | 159 | 160 | 158 | 160 | 52,000 | 1,600 |
| 2009-01-07 | 163 | 163 | 155 | 161 | 79,000 | 1,610 |
| 2009-01-06 | 166 | 166 | 162 | 162 | 67,000 | 1,620 |
| 2009-01-05 | 168 | 169 | 165 | 167 | 28,000 | 1,670 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
