8349 (株)東北銀行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 136 | 136 | 134 | 134 | 94,000 | 1,340 |
| 2010-12-29 | 134 | 136 | 134 | 136 | 68,000 | 1,360 |
| 2010-12-28 | 134 | 134 | 134 | 134 | 22,000 | 1,340 |
| 2010-12-27 | 136 | 136 | 133 | 133 | 189,000 | 1,330 |
| 2010-12-24 | 134 | 134 | 133 | 134 | 31,000 | 1,340 |
| 2010-12-22 | 133 | 135 | 133 | 134 | 96,000 | 1,340 |
| 2010-12-21 | 134 | 135 | 132 | 133 | 231,000 | 1,330 |
| 2010-12-20 | 136 | 136 | 133 | 134 | 121,000 | 1,340 |
| 2010-12-17 | 133 | 135 | 133 | 135 | 129,000 | 1,350 |
| 2010-12-16 | 135 | 135 | 133 | 134 | 105,000 | 1,340 |
| 2010-12-15 | 135 | 136 | 134 | 135 | 50,000 | 1,350 |
| 2010-12-14 | 136 | 136 | 134 | 136 | 142,000 | 1,360 |
| 2010-12-13 | 133 | 135 | 133 | 135 | 127,000 | 1,350 |
| 2010-12-10 | 132 | 133 | 132 | 133 | 197,000 | 1,330 |
| 2010-12-09 | 131 | 133 | 131 | 132 | 62,000 | 1,320 |
| 2010-12-08 | 131 | 133 | 131 | 133 | 91,000 | 1,330 |
| 2010-12-07 | 132 | 132 | 130 | 132 | 111,000 | 1,320 |
| 2010-12-06 | 132 | 133 | 132 | 132 | 60,000 | 1,320 |
| 2010-12-03 | 133 | 134 | 132 | 132 | 49,000 | 1,320 |
| 2010-12-02 | 134 | 134 | 133 | 133 | 105,000 | 1,330 |
| 2010-12-01 | 133 | 133 | 131 | 133 | 93,000 | 1,330 |
| 2010-11-30 | 135 | 135 | 133 | 134 | 105,000 | 1,340 |
| 2010-11-29 | 135 | 137 | 135 | 135 | 54,000 | 1,350 |
| 2010-11-26 | 136 | 136 | 135 | 135 | 17,000 | 1,350 |
| 2010-11-25 | 138 | 138 | 135 | 135 | 74,000 | 1,350 |
| 2010-11-24 | 136 | 137 | 135 | 135 | 31,000 | 1,350 |
| 2010-11-22 | 137 | 138 | 136 | 137 | 23,000 | 1,370 |
| 2010-11-19 | 138 | 138 | 137 | 138 | 47,000 | 1,380 |
| 2010-11-18 | 136 | 138 | 135 | 138 | 117,000 | 1,380 |
| 2010-11-17 | 133 | 135 | 133 | 135 | 81,000 | 1,350 |
| 2010-11-16 | 137 | 137 | 134 | 134 | 69,000 | 1,340 |
| 2010-11-15 | 137 | 137 | 136 | 137 | 15,000 | 1,370 |
| 2010-11-12 | 136 | 137 | 136 | 136 | 24,000 | 1,360 |
| 2010-11-11 | 139 | 139 | 137 | 137 | 66,000 | 1,370 |
| 2010-11-10 | 137 | 139 | 136 | 139 | 53,000 | 1,390 |
| 2010-11-09 | 134 | 137 | 134 | 137 | 33,000 | 1,370 |
| 2010-11-08 | 137 | 137 | 133 | 136 | 73,000 | 1,360 |
| 2010-11-05 | 133 | 137 | 133 | 137 | 66,000 | 1,370 |
| 2010-11-04 | 129 | 132 | 129 | 131 | 65,000 | 1,310 |
| 2010-11-02 | 129 | 129 | 128 | 129 | 55,000 | 1,290 |
| 2010-11-01 | 128 | 129 | 128 | 128 | 53,000 | 1,280 |
| 2010-10-29 | 131 | 131 | 127 | 129 | 125,000 | 1,290 |
| 2010-10-28 | 132 | 133 | 130 | 130 | 96,000 | 1,300 |
| 2010-10-27 | 132 | 132 | 130 | 132 | 72,000 | 1,320 |
| 2010-10-26 | 133 | 134 | 131 | 131 | 56,000 | 1,310 |
| 2010-10-25 | 137 | 137 | 134 | 134 | 36,000 | 1,340 |
| 2010-10-22 | 135 | 137 | 134 | 136 | 38,000 | 1,360 |
| 2010-10-21 | 136 | 136 | 134 | 134 | 88,000 | 1,340 |
| 2010-10-20 | 137 | 138 | 136 | 136 | 51,000 | 1,360 |
| 2010-10-19 | 139 | 139 | 138 | 138 | 43,000 | 1,380 |
| 2010-10-18 | 134 | 139 | 134 | 138 | 35,000 | 1,380 |
| 2010-10-15 | 137 | 137 | 134 | 135 | 47,000 | 1,350 |
| 2010-10-14 | 138 | 140 | 137 | 138 | 43,000 | 1,380 |
| 2010-10-13 | 135 | 137 | 135 | 136 | 48,000 | 1,360 |
| 2010-10-12 | 140 | 140 | 135 | 135 | 103,000 | 1,350 |
| 2010-10-08 | 140 | 140 | 139 | 140 | 47,000 | 1,400 |
| 2010-10-07 | 139 | 140 | 138 | 140 | 73,000 | 1,400 |
| 2010-10-06 | 138 | 139 | 136 | 139 | 53,000 | 1,390 |
| 2010-10-05 | 137 | 138 | 134 | 138 | 111,000 | 1,380 |
| 2010-10-04 | 139 | 139 | 137 | 137 | 68,000 | 1,370 |
| 2010-10-01 | 139 | 140 | 138 | 139 | 36,000 | 1,390 |
| 2010-09-30 | 141 | 142 | 139 | 139 | 64,000 | 1,390 |
| 2010-09-29 | 140 | 142 | 140 | 142 | 70,000 | 1,420 |
| 2010-09-28 | 140 | 140 | 139 | 140 | 48,000 | 1,400 |
| 2010-09-27 | 140 | 142 | 138 | 142 | 83,000 | 1,420 |
| 2010-09-24 | 138 | 140 | 138 | 138 | 54,000 | 1,380 |
| 2010-09-22 | 138 | 139 | 138 | 138 | 20,000 | 1,380 |
| 2010-09-21 | 140 | 140 | 138 | 138 | 60,000 | 1,380 |
| 2010-09-17 | 139 | 140 | 139 | 140 | 53,000 | 1,400 |
| 2010-09-16 | 140 | 140 | 138 | 139 | 45,000 | 1,390 |
| 2010-09-15 | 137 | 139 | 137 | 139 | 68,000 | 1,390 |
| 2010-09-14 | 137 | 138 | 137 | 138 | 29,000 | 1,380 |
| 2010-09-13 | 137 | 138 | 137 | 137 | 20,000 | 1,370 |
| 2010-09-10 | 136 | 139 | 136 | 137 | 204,000 | 1,370 |
| 2010-09-09 | 137 | 138 | 137 | 137 | 37,000 | 1,370 |
| 2010-09-08 | 138 | 138 | 136 | 137 | 70,000 | 1,370 |
| 2010-09-07 | 139 | 140 | 139 | 140 | 17,000 | 1,400 |
| 2010-09-06 | 139 | 140 | 137 | 140 | 59,000 | 1,400 |
| 2010-09-03 | 139 | 140 | 137 | 139 | 54,000 | 1,390 |
| 2010-09-02 | 138 | 140 | 136 | 139 | 127,000 | 1,390 |
| 2010-09-01 | 135 | 137 | 135 | 137 | 100,000 | 1,370 |
| 2010-08-31 | 137 | 138 | 135 | 135 | 75,000 | 1,350 |
| 2010-08-30 | 137 | 140 | 137 | 139 | 91,000 | 1,390 |
| 2010-08-27 | 136 | 137 | 136 | 137 | 43,000 | 1,370 |
| 2010-08-26 | 136 | 137 | 136 | 137 | 57,000 | 1,370 |
| 2010-08-25 | 136 | 137 | 136 | 137 | 40,000 | 1,370 |
| 2010-08-24 | 134 | 136 | 134 | 136 | 38,000 | 1,360 |
| 2010-08-23 | 136 | 136 | 133 | 134 | 50,000 | 1,340 |
| 2010-08-20 | 137 | 138 | 135 | 135 | 68,000 | 1,350 |
| 2010-08-19 | 138 | 139 | 137 | 138 | 65,000 | 1,380 |
| 2010-08-18 | 139 | 139 | 136 | 138 | 91,000 | 1,380 |
| 2010-08-17 | 137 | 138 | 137 | 138 | 37,000 | 1,380 |
| 2010-08-16 | 136 | 138 | 136 | 138 | 17,000 | 1,380 |
| 2010-08-13 | 135 | 138 | 135 | 138 | 34,000 | 1,380 |
| 2010-08-12 | 135 | 137 | 134 | 136 | 77,000 | 1,360 |
| 2010-08-11 | 137 | 137 | 135 | 136 | 68,000 | 1,360 |
| 2010-08-10 | 138 | 138 | 137 | 138 | 48,000 | 1,380 |
| 2010-08-09 | 139 | 139 | 138 | 139 | 30,000 | 1,390 |
| 2010-08-06 | 140 | 140 | 137 | 140 | 60,000 | 1,400 |
| 2010-08-05 | 139 | 140 | 138 | 140 | 33,000 | 1,400 |
| 2010-08-04 | 138 | 138 | 137 | 138 | 54,000 | 1,380 |
| 2010-08-03 | 140 | 140 | 138 | 139 | 53,000 | 1,390 |
| 2010-08-02 | 137 | 139 | 137 | 139 | 32,000 | 1,390 |
| 2010-07-30 | 140 | 140 | 137 | 137 | 81,000 | 1,370 |
| 2010-07-29 | 141 | 142 | 140 | 140 | 67,000 | 1,400 |
| 2010-07-28 | 140 | 141 | 139 | 141 | 50,000 | 1,410 |
| 2010-07-27 | 138 | 139 | 137 | 139 | 35,000 | 1,390 |
| 2010-07-26 | 141 | 141 | 137 | 138 | 156,000 | 1,380 |
| 2010-07-23 | 140 | 141 | 140 | 141 | 33,000 | 1,410 |
| 2010-07-22 | 138 | 140 | 138 | 139 | 33,000 | 1,390 |
| 2010-07-21 | 141 | 141 | 138 | 138 | 85,000 | 1,380 |
| 2010-07-20 | 138 | 140 | 138 | 140 | 44,000 | 1,400 |
| 2010-07-16 | 138 | 138 | 137 | 138 | 54,000 | 1,380 |
| 2010-07-15 | 138 | 139 | 138 | 138 | 37,000 | 1,380 |
| 2010-07-14 | 140 | 141 | 138 | 138 | 96,000 | 1,380 |
| 2010-07-13 | 139 | 140 | 138 | 138 | 84,000 | 1,380 |
| 2010-07-12 | 139 | 139 | 136 | 137 | 134,000 | 1,370 |
| 2010-07-09 | 139 | 140 | 137 | 139 | 56,000 | 1,390 |
| 2010-07-08 | 138 | 139 | 138 | 139 | 33,000 | 1,390 |
| 2010-07-07 | 139 | 139 | 136 | 136 | 29,000 | 1,360 |
| 2010-07-06 | 137 | 139 | 136 | 139 | 34,000 | 1,390 |
| 2010-07-05 | 139 | 139 | 138 | 138 | 60,000 | 1,380 |
| 2010-07-02 | 138 | 138 | 136 | 136 | 69,000 | 1,360 |
| 2010-07-01 | 140 | 140 | 136 | 137 | 43,000 | 1,370 |
| 2010-06-30 | 137 | 140 | 137 | 139 | 32,000 | 1,390 |
| 2010-06-29 | 139 | 140 | 138 | 140 | 32,000 | 1,400 |
| 2010-06-28 | 139 | 140 | 136 | 140 | 26,000 | 1,400 |
| 2010-06-25 | 139 | 139 | 137 | 137 | 28,000 | 1,370 |
| 2010-06-24 | 137 | 139 | 136 | 139 | 20,000 | 1,390 |
| 2010-06-23 | 138 | 138 | 137 | 137 | 16,000 | 1,370 |
| 2010-06-22 | 141 | 141 | 139 | 139 | 27,000 | 1,390 |
| 2010-06-21 | 138 | 141 | 138 | 141 | 39,000 | 1,410 |
| 2010-06-18 | 139 | 139 | 138 | 138 | 50,000 | 1,380 |
| 2010-06-17 | 137 | 139 | 137 | 139 | 27,000 | 1,390 |
| 2010-06-16 | 139 | 139 | 137 | 139 | 48,000 | 1,390 |
| 2010-06-15 | 138 | 138 | 137 | 137 | 11,000 | 1,370 |
| 2010-06-14 | 140 | 140 | 137 | 137 | 86,000 | 1,370 |
| 2010-06-11 | 136 | 136 | 135 | 135 | 130,000 | 1,350 |
| 2010-06-10 | 133 | 135 | 132 | 134 | 35,000 | 1,340 |
| 2010-06-09 | 133 | 134 | 132 | 134 | 25,000 | 1,340 |
| 2010-06-08 | 132 | 133 | 132 | 132 | 15,000 | 1,320 |
| 2010-06-07 | 136 | 137 | 133 | 133 | 26,000 | 1,330 |
| 2010-06-04 | 136 | 138 | 136 | 137 | 14,000 | 1,370 |
| 2010-06-03 | 135 | 137 | 135 | 137 | 21,000 | 1,370 |
| 2010-06-02 | 134 | 136 | 134 | 135 | 57,000 | 1,350 |
| 2010-06-01 | 134 | 135 | 134 | 135 | 49,000 | 1,350 |
| 2010-05-31 | 132 | 135 | 132 | 135 | 35,000 | 1,350 |
| 2010-05-28 | 134 | 135 | 132 | 133 | 92,000 | 1,330 |
| 2010-05-27 | 135 | 135 | 132 | 133 | 101,000 | 1,330 |
| 2010-05-26 | 134 | 135 | 133 | 135 | 45,000 | 1,350 |
| 2010-05-25 | 137 | 137 | 131 | 134 | 114,000 | 1,340 |
| 2010-05-24 | 136 | 136 | 134 | 135 | 52,000 | 1,350 |
| 2010-05-21 | 136 | 136 | 133 | 136 | 116,000 | 1,360 |
| 2010-05-20 | 138 | 139 | 137 | 138 | 36,000 | 1,380 |
| 2010-05-19 | 137 | 138 | 137 | 137 | 35,000 | 1,370 |
| 2010-05-18 | 141 | 141 | 138 | 138 | 58,000 | 1,380 |
| 2010-05-17 | 138 | 139 | 137 | 138 | 60,000 | 1,380 |
| 2010-05-14 | 140 | 142 | 140 | 141 | 48,000 | 1,410 |
| 2010-05-13 | 139 | 142 | 139 | 142 | 30,000 | 1,420 |
| 2010-05-12 | 138 | 140 | 138 | 140 | 34,000 | 1,400 |
| 2010-05-11 | 139 | 140 | 138 | 138 | 60,000 | 1,380 |
| 2010-05-10 | 136 | 138 | 136 | 137 | 60,000 | 1,370 |
| 2010-05-07 | 136 | 137 | 134 | 136 | 173,000 | 1,360 |
| 2010-05-06 | 140 | 140 | 138 | 138 | 70,000 | 1,380 |
| 2010-04-30 | 141 | 142 | 140 | 140 | 30,000 | 1,400 |
| 2010-04-28 | 142 | 143 | 141 | 141 | 66,000 | 1,410 |
| 2010-04-27 | 144 | 144 | 142 | 143 | 50,000 | 1,430 |
| 2010-04-26 | 142 | 144 | 142 | 144 | 92,000 | 1,440 |
| 2010-04-23 | 143 | 143 | 141 | 141 | 56,000 | 1,410 |
| 2010-04-22 | 146 | 146 | 141 | 142 | 106,000 | 1,420 |
| 2010-04-21 | 145 | 146 | 145 | 146 | 78,000 | 1,460 |
| 2010-04-20 | 144 | 144 | 143 | 143 | 51,000 | 1,430 |
| 2010-04-19 | 142 | 144 | 141 | 143 | 65,000 | 1,430 |
| 2010-04-16 | 145 | 145 | 143 | 143 | 50,000 | 1,430 |
| 2010-04-15 | 145 | 145 | 144 | 145 | 59,000 | 1,450 |
| 2010-04-14 | 145 | 146 | 144 | 144 | 48,000 | 1,440 |
| 2010-04-13 | 145 | 145 | 144 | 144 | 46,000 | 1,440 |
| 2010-04-12 | 145 | 146 | 144 | 145 | 47,000 | 1,450 |
| 2010-04-09 | 144 | 145 | 144 | 145 | 38,000 | 1,450 |
| 2010-04-08 | 144 | 145 | 144 | 144 | 40,000 | 1,440 |
| 2010-04-07 | 143 | 145 | 143 | 145 | 64,000 | 1,450 |
| 2010-04-06 | 145 | 145 | 142 | 143 | 76,000 | 1,430 |
| 2010-04-05 | 144 | 145 | 143 | 145 | 35,000 | 1,450 |
| 2010-04-02 | 147 | 147 | 143 | 145 | 107,000 | 1,450 |
| 2010-04-01 | 148 | 148 | 143 | 146 | 94,000 | 1,460 |
| 2010-03-31 | 146 | 148 | 145 | 146 | 77,000 | 1,460 |
| 2010-03-30 | 145 | 146 | 144 | 146 | 72,000 | 1,460 |
| 2010-03-29 | 145 | 145 | 143 | 144 | 20,000 | 1,440 |
| 2010-03-26 | 146 | 147 | 142 | 147 | 113,000 | 1,470 |
| 2010-03-25 | 145 | 145 | 144 | 145 | 91,000 | 1,450 |
| 2010-03-24 | 145 | 145 | 143 | 145 | 98,000 | 1,450 |
| 2010-03-23 | 142 | 144 | 142 | 143 | 27,000 | 1,430 |
| 2010-03-19 | 142 | 144 | 141 | 142 | 52,000 | 1,420 |
| 2010-03-18 | 143 | 143 | 141 | 141 | 95,000 | 1,410 |
| 2010-03-17 | 144 | 145 | 143 | 145 | 127,000 | 1,450 |
| 2010-03-16 | 143 | 143 | 141 | 143 | 20,000 | 1,430 |
| 2010-03-15 | 143 | 143 | 141 | 143 | 41,000 | 1,430 |
| 2010-03-12 | 142 | 142 | 140 | 141 | 104,000 | 1,410 |
| 2010-03-11 | 140 | 142 | 140 | 142 | 21,000 | 1,420 |
| 2010-03-10 | 145 | 145 | 140 | 140 | 146,000 | 1,400 |
| 2010-03-09 | 141 | 142 | 140 | 140 | 11,000 | 1,400 |
| 2010-03-08 | 143 | 143 | 142 | 142 | 27,000 | 1,420 |
| 2010-03-05 | 139 | 142 | 139 | 142 | 39,000 | 1,420 |
| 2010-03-04 | 139 | 140 | 138 | 138 | 26,000 | 1,380 |
| 2010-03-03 | 138 | 141 | 138 | 141 | 14,000 | 1,410 |
| 2010-03-02 | 139 | 140 | 138 | 140 | 43,000 | 1,400 |
| 2010-03-01 | 137 | 141 | 137 | 141 | 47,000 | 1,410 |
| 2010-02-26 | 137 | 138 | 136 | 138 | 52,000 | 1,380 |
| 2010-02-25 | 138 | 138 | 136 | 137 | 34,000 | 1,370 |
| 2010-02-24 | 137 | 137 | 136 | 136 | 44,000 | 1,360 |
| 2010-02-23 | 140 | 140 | 137 | 137 | 37,000 | 1,370 |
| 2010-02-22 | 137 | 140 | 137 | 138 | 73,000 | 1,380 |
| 2010-02-19 | 139 | 140 | 136 | 136 | 38,000 | 1,360 |
| 2010-02-18 | 141 | 141 | 137 | 137 | 37,000 | 1,370 |
| 2010-02-17 | 137 | 140 | 137 | 140 | 50,000 | 1,400 |
| 2010-02-16 | 137 | 137 | 133 | 136 | 38,000 | 1,360 |
| 2010-02-15 | 136 | 137 | 136 | 136 | 18,000 | 1,360 |
| 2010-02-12 | 140 | 140 | 136 | 136 | 33,000 | 1,360 |
| 2010-02-10 | 140 | 140 | 137 | 137 | 25,000 | 1,370 |
| 2010-02-09 | 136 | 140 | 136 | 140 | 49,000 | 1,400 |
| 2010-02-08 | 137 | 139 | 137 | 137 | 88,000 | 1,370 |
| 2010-02-05 | 139 | 139 | 137 | 137 | 61,000 | 1,370 |
| 2010-02-04 | 140 | 140 | 139 | 139 | 21,000 | 1,390 |
| 2010-02-03 | 140 | 141 | 139 | 139 | 34,000 | 1,390 |
| 2010-02-02 | 139 | 140 | 139 | 139 | 36,000 | 1,390 |
| 2010-02-01 | 139 | 140 | 139 | 139 | 79,000 | 1,390 |
| 2010-01-29 | 140 | 140 | 139 | 140 | 48,000 | 1,400 |
| 2010-01-28 | 140 | 141 | 139 | 141 | 28,000 | 1,410 |
| 2010-01-27 | 140 | 142 | 139 | 140 | 38,000 | 1,400 |
| 2010-01-26 | 143 | 143 | 139 | 139 | 38,000 | 1,390 |
| 2010-01-25 | 143 | 144 | 143 | 143 | 44,000 | 1,430 |
| 2010-01-22 | 143 | 144 | 141 | 142 | 47,000 | 1,420 |
| 2010-01-21 | 142 | 145 | 141 | 145 | 70,000 | 1,450 |
| 2010-01-20 | 144 | 144 | 141 | 141 | 15,000 | 1,410 |
| 2010-01-19 | 143 | 144 | 142 | 144 | 64,000 | 1,440 |
| 2010-01-18 | 142 | 142 | 140 | 141 | 50,000 | 1,410 |
| 2010-01-15 | 143 | 144 | 143 | 144 | 54,000 | 1,440 |
| 2010-01-14 | 142 | 145 | 142 | 145 | 27,000 | 1,450 |
| 2010-01-13 | 144 | 146 | 141 | 141 | 37,000 | 1,410 |
| 2010-01-12 | 140 | 144 | 140 | 144 | 66,000 | 1,440 |
| 2010-01-08 | 143 | 145 | 142 | 145 | 43,000 | 1,450 |
| 2010-01-07 | 142 | 143 | 141 | 143 | 26,000 | 1,430 |
| 2010-01-06 | 140 | 142 | 139 | 142 | 28,000 | 1,420 |
| 2010-01-05 | 142 | 143 | 139 | 139 | 45,000 | 1,390 |
| 2010-01-04 | 137 | 140 | 137 | 139 | 40,000 | 1,390 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
