8349 (株)東北銀行の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	139	139	136	137	117,000	1,370
2012-12-27	137	139	136	137	141,000	1,370
2012-12-26	137	138	136	136	84,000	1,360
2012-12-25	138	138	134	136	149,000	1,360
2012-12-21	135	136	131	133	145,000	1,330
2012-12-20	133	135	132	134	143,000	1,340
2012-12-19	133	136	132	134	189,000	1,340
2012-12-18	130	134	130	133	130,000	1,330
2012-12-17	129	130	128	128	73,000	1,280
2012-12-14	128	131	128	128	208,000	1,280
2012-12-13	131	132	130	131	61,000	1,310
2012-12-12	134	134	131	131	119,000	1,310
2012-12-11	131	131	130	131	42,000	1,310
2012-12-10	130	136	130	131	255,000	1,310
2012-12-07	124	128	124	127	91,000	1,270
2012-12-06	123	126	123	126	68,000	1,260
2012-12-05	127	127	122	122	120,000	1,220
2012-12-04	126	127	125	127	86,000	1,270
2012-12-03	125	125	124	125	43,000	1,250
2012-11-30	125	125	123	123	55,000	1,230
2012-11-29	123	126	123	125	88,000	1,250
2012-11-28	124	124	122	123	83,000	1,230
2012-11-27	123	125	121	124	104,000	1,240
2012-11-26	120	123	120	123	97,000	1,230
2012-11-22	119	120	118	120	90,000	1,200
2012-11-21	120	120	118	119	45,000	1,190
2012-11-20	120	120	118	119	105,000	1,190
2012-11-19	118	120	118	120	70,000	1,200
2012-11-16	116	119	116	119	65,000	1,190
2012-11-15	114	117	114	117	49,000	1,170
2012-11-14	115	115	114	114	26,000	1,140
2012-11-13	115	115	114	115	42,000	1,150
2012-11-12	115	116	114	114	29,000	1,140
2012-11-09	115	115	114	115	33,000	1,150
2012-11-08	117	117	113	116	71,000	1,160
2012-11-07	119	119	117	117	42,000	1,170
2012-11-06	117	119	117	119	32,000	1,190
2012-11-05	116	119	116	119	16,000	1,190
2012-11-02	119	119	117	119	115,000	1,190
2012-11-01	115	118	115	118	70,000	1,180
2012-10-31	112	115	112	115	71,000	1,150
2012-10-30	114	115	112	112	254,000	1,120
2012-10-29	115	115	113	113	113,000	1,130
2012-10-26	115	115	113	114	40,000	1,140
2012-10-25	114	114	113	114	37,000	1,140
2012-10-24	112	113	112	113	55,000	1,130
2012-10-23	116	116	114	115	70,000	1,150
2012-10-22	114	115	114	115	57,000	1,150
2012-10-19	115	116	114	115	79,000	1,150
2012-10-18	115	116	115	116	80,000	1,160
2012-10-17	113	114	112	114	105,000	1,140
2012-10-16	111	113	111	112	42,000	1,120
2012-10-15	112	112	110	111	55,000	1,110
2012-10-12	111	112	110	112	44,000	1,120
2012-10-11	110	112	110	110	61,000	1,100
2012-10-10	111	112	110	112	53,000	1,120
2012-10-09	114	115	111	111	119,000	1,110
2012-10-05	114	116	114	114	31,000	1,140
2012-10-04	114	116	113	113	20,000	1,130
2012-10-03	114	115	113	113	56,000	1,130
2012-10-02	116	117	115	115	47,000	1,150
2012-10-01	115	115	113	115	31,000	1,150
2012-09-28	118	118	114	114	69,000	1,140
2012-09-27	118	118	115	117	70,000	1,170
2012-09-26	119	120	118	120	78,000	1,200
2012-09-25	120	122	119	122	122,000	1,220
2012-09-24	121	121	118	121	87,000	1,210
2012-09-21	116	120	116	120	51,000	1,200
2012-09-20	117	119	116	116	76,000	1,160
2012-09-19	120	120	119	120	75,000	1,200
2012-09-18	119	120	119	120	40,000	1,200
2012-09-14	117	119	117	119	159,000	1,190
2012-09-13	117	117	115	117	98,000	1,170
2012-09-12	116	117	114	117	72,000	1,170
2012-09-11	114	116	112	115	188,000	1,150
2012-09-10	113	115	113	115	60,000	1,150
2012-09-07	113	113	112	113	64,000	1,130
2012-09-06	112	113	111	113	56,000	1,130
2012-09-05	111	112	111	112	72,000	1,120
2012-09-04	112	112	110	110	163,000	1,100
2012-09-03	114	115	113	113	59,000	1,130
2012-08-31	114	115	114	115	17,000	1,150
2012-08-30	114	115	113	115	51,000	1,150
2012-08-29	115	115	114	115	39,000	1,150
2012-08-28	117	117	115	115	75,000	1,150
2012-08-27	118	118	116	116	60,000	1,160
2012-08-24	116	118	115	117	62,000	1,170
2012-08-23	115	117	115	117	149,000	1,170
2012-08-22	117	120	117	119	153,000	1,190
2012-08-21	122	123	119	122	60,000	1,220
2012-08-20	123	124	122	122	63,000	1,220
2012-08-17	119	121	119	121	110,000	1,210
2012-08-16	118	119	117	119	55,000	1,190
2012-08-15	116	117	115	117	43,000	1,170
2012-08-14	113	117	113	117	238,000	1,170
2012-08-13	114	114	111	111	158,000	1,110
2012-08-10	114	116	114	116	29,000	1,160
2012-08-09	114	115	113	115	62,000	1,150
2012-08-08	112	115	112	113	185,000	1,130
2012-08-07	112	114	112	113	34,000	1,130
2012-08-06	113	114	112	113	53,000	1,130
2012-08-03	112	113	111	112	48,000	1,120
2012-08-02	115	116	112	112	77,000	1,120
2012-08-01	114	114	113	113	24,000	1,130
2012-07-31	114	116	113	114	48,000	1,140
2012-07-30	115	116	114	116	52,000	1,160
2012-07-27	115	116	114	114	23,000	1,140
2012-07-26	112	115	111	115	55,000	1,150
2012-07-25	113	113	111	111	80,000	1,110
2012-07-24	112	112	110	112	71,000	1,120
2012-07-23	111	112	110	110	95,000	1,100
2012-07-20	118	118	110	113	137,000	1,130
2012-07-19	118	119	117	118	51,000	1,180
2012-07-18	122	122	117	117	80,000	1,170
2012-07-17	123	123	120	120	52,000	1,200
2012-07-13	120	122	120	122	63,000	1,220
2012-07-12	120	121	117	119	81,000	1,190
2012-07-11	121	122	119	120	85,000	1,200
2012-07-10	125	126	121	121	82,000	1,210
2012-07-09	124	125	122	123	38,000	1,230
2012-07-06	127	128	124	124	104,000	1,240
2012-07-05	127	129	125	125	199,000	1,250
2012-07-04	130	131	123	124	181,000	1,240
2012-07-03	129	130	128	130	108,000	1,300
2012-07-02	131	131	125	128	207,000	1,280
2012-06-29	125	131	125	131	251,000	1,310
2012-06-28	125	128	123	128	323,000	1,280
2012-06-27	115	133	115	126	494,000	1,260
2012-06-26	115	116	114	114	78,000	1,140
2012-06-25	117	118	115	115	110,000	1,150
2012-06-22	114	115	113	115	95,000	1,150
2012-06-21	114	115	113	114	115,000	1,140
2012-06-20	113	115	113	114	34,000	1,140
2012-06-19	115	115	113	113	90,000	1,130
2012-06-18	115	115	113	114	111,000	1,140
2012-06-15	112	112	110	112	92,000	1,120
2012-06-14	110	111	109	110	91,000	1,100
2012-06-13	110	111	109	110	61,000	1,100
2012-06-12	110	110	109	110	146,000	1,100
2012-06-11	111	112	110	110	246,000	1,100
2012-06-08	109	109	107	107	313,000	1,070
2012-06-07	111	112	107	109	642,000	1,090
2012-06-06	108	110	106	110	216,000	1,100
2012-06-05	112	112	105	107	608,000	1,070
2012-06-04	109	116	109	113	163,000	1,130
2012-06-01	110	111	106	110	224,000	1,100
2012-05-31	110	111	109	110	143,000	1,100
2012-05-30	111	112	108	110	125,000	1,100
2012-05-29	111	112	108	111	143,000	1,110
2012-05-28	112	113	111	111	27,000	1,110
2012-05-25	115	115	111	111	79,000	1,110
2012-05-24	111	112	110	112	96,000	1,120
2012-05-23	113	114	111	111	73,000	1,110
2012-05-22	114	114	112	112	64,000	1,120
2012-05-21	111	113	111	113	55,000	1,130
2012-05-18	112	112	110	111	163,000	1,110
2012-05-17	112	114	111	113	114,000	1,130
2012-05-16	117	117	111	111	163,000	1,110
2012-05-15	120	120	114	117	182,000	1,170
2012-05-14	120	122	120	120	71,000	1,200
2012-05-11	121	122	120	120	84,000	1,200
2012-05-10	118	121	117	120	226,000	1,200
2012-05-09	121	121	118	118	87,000	1,180
2012-05-08	123	123	120	121	92,000	1,210
2012-05-07	122	123	122	122	90,000	1,220
2012-05-02	127	127	125	125	80,000	1,250
2012-05-01	127	128	126	126	51,000	1,260
2012-04-27	127	128	126	127	151,000	1,270
2012-04-26	128	131	126	127	186,000	1,270
2012-04-25	130	130	126	128	109,000	1,280
2012-04-24	130	130	128	128	115,000	1,280
2012-04-23	132	134	130	130	116,000	1,300
2012-04-20	131	132	130	132	56,000	1,320
2012-04-19	131	133	131	132	27,000	1,320
2012-04-18	131	133	131	131	117,000	1,310
2012-04-17	130	131	129	130	70,000	1,300
2012-04-16	132	132	129	129	119,000	1,290
2012-04-13	132	134	132	133	93,000	1,330
2012-04-12	133	134	131	132	91,000	1,320
2012-04-11	133	134	132	133	153,000	1,330
2012-04-10	134	140	134	136	169,000	1,360
2012-04-09	135	135	134	134	90,000	1,340
2012-04-06	140	141	136	138	188,000	1,380
2012-04-05	140	142	138	142	178,000	1,420
2012-04-04	147	147	143	143	125,000	1,430
2012-04-03	152	152	147	147	107,000	1,470
2012-04-02	153	154	150	151	97,000	1,510
2012-03-30	151	153	150	150	94,000	1,500
2012-03-29	153	153	150	151	74,000	1,510
2012-03-28	156	156	152	154	125,000	1,540
2012-03-27	157	159	154	159	142,000	1,590
2012-03-26	159	160	155	155	143,000	1,550
2012-03-23	156	159	156	158	65,000	1,580
2012-03-22	157	157	156	156	59,000	1,560
2012-03-21	157	158	156	156	141,000	1,560
2012-03-19	155	158	154	157	95,000	1,570
2012-03-16	155	157	154	155	122,000	1,550
2012-03-15	157	157	155	156	141,000	1,560
2012-03-14	160	160	157	158	131,000	1,580
2012-03-13	158	160	156	156	325,000	1,560
2012-03-12	156	158	155	155	140,000	1,550
2012-03-09	155	160	155	160	244,000	1,600
2012-03-08	154	158	154	156	46,000	1,560
2012-03-07	152	154	152	154	59,000	1,540
2012-03-06	154	155	153	153	78,000	1,530
2012-03-05	154	156	153	154	41,000	1,540
2012-03-02	155	157	155	156	69,000	1,560
2012-03-01	158	158	152	155	134,000	1,550
2012-02-29	158	160	157	158	246,000	1,580
2012-02-28	155	158	153	158	226,000	1,580
2012-02-27	159	159	156	157	193,000	1,570
2012-02-24	155	160	155	159	293,000	1,590
2012-02-23	154	158	152	156	363,000	1,560
2012-02-22	151	155	150	154	263,000	1,540
2012-02-21	149	151	148	150	233,000	1,500
2012-02-20	151	151	147	148	124,000	1,480
2012-02-17	153	153	148	150	296,000	1,500
2012-02-16	151	152	149	150	342,000	1,500
2012-02-15	151	151	146	150	442,000	1,500
2012-02-14	151	152	143	147	800,000	1,470
2012-02-13	148	157	146	148	1,518,000	1,480
2012-02-10	150	154	145	151	704,000	1,510
2012-02-09	160	160	145	150	3,131,000	1,500
2012-02-08	139	182	139	163	12,868,000	1,630
2012-02-07	135	138	135	136	96,000	1,360
2012-02-06	135	135	134	135	63,000	1,350
2012-02-03	139	139	134	134	65,000	1,340
2012-02-02	139	139	137	138	70,000	1,380
2012-02-01	136	139	135	137	94,000	1,370
2012-01-31	135	136	134	134	38,000	1,340
2012-01-30	134	134	132	134	82,000	1,340
2012-01-27	136	136	134	134	54,000	1,340
2012-01-26	139	139	135	135	103,000	1,350
2012-01-25	139	140	136	137	143,000	1,370
2012-01-24	141	141	138	139	168,000	1,390
2012-01-23	141	145	140	141	266,000	1,410
2012-01-20	136	147	135	145	878,000	1,450
2012-01-19	125	136	125	136	470,000	1,360
2012-01-18	124	125	123	123	65,000	1,230
2012-01-17	124	125	123	125	23,000	1,250
2012-01-16	122	123	122	123	15,000	1,230
2012-01-13	123	124	123	124	19,000	1,240
2012-01-12	122	123	121	121	32,000	1,210
2012-01-11	122	123	122	122	19,000	1,220
2012-01-10	122	125	122	122	50,000	1,220
2012-01-06	122	122	121	121	26,000	1,210
2012-01-05	125	125	124	124	37,000	1,240
2012-01-04	122	129	122	125	153,000	1,250

分割・併合履歴： [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8349 (株)東北銀行 の時系列データ [2012年度]

8349 (株)東北銀行の時系列データ [2012年度]