8349 (株)東北銀行 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 149 | 151 | 148 | 150 | 196,000 | 1,500 |
| 2013-12-27 | 148 | 148 | 147 | 147 | 136,000 | 1,470 |
| 2013-12-26 | 147 | 148 | 146 | 147 | 141,000 | 1,470 |
| 2013-12-25 | 147 | 147 | 146 | 147 | 174,000 | 1,470 |
| 2013-12-24 | 146 | 148 | 145 | 146 | 183,000 | 1,460 |
| 2013-12-20 | 146 | 146 | 145 | 146 | 119,000 | 1,460 |
| 2013-12-19 | 146 | 147 | 146 | 146 | 216,000 | 1,460 |
| 2013-12-18 | 145 | 148 | 145 | 146 | 171,000 | 1,460 |
| 2013-12-17 | 145 | 146 | 145 | 146 | 72,000 | 1,460 |
| 2013-12-16 | 145 | 145 | 144 | 144 | 135,000 | 1,440 |
| 2013-12-13 | 145 | 147 | 145 | 146 | 362,000 | 1,460 |
| 2013-12-12 | 147 | 147 | 146 | 146 | 61,000 | 1,460 |
| 2013-12-11 | 146 | 147 | 146 | 146 | 55,000 | 1,460 |
| 2013-12-10 | 146 | 146 | 145 | 146 | 90,000 | 1,460 |
| 2013-12-09 | 146 | 147 | 146 | 146 | 90,000 | 1,460 |
| 2013-12-06 | 146 | 147 | 145 | 146 | 93,000 | 1,460 |
| 2013-12-05 | 149 | 149 | 146 | 146 | 88,000 | 1,460 |
| 2013-12-04 | 148 | 150 | 148 | 148 | 117,000 | 1,480 |
| 2013-12-03 | 150 | 150 | 149 | 149 | 94,000 | 1,490 |
| 2013-12-02 | 148 | 149 | 148 | 149 | 43,000 | 1,490 |
| 2013-11-29 | 148 | 149 | 148 | 148 | 64,000 | 1,480 |
| 2013-11-28 | 150 | 151 | 148 | 148 | 131,000 | 1,480 |
| 2013-11-27 | 151 | 151 | 150 | 150 | 41,000 | 1,500 |
| 2013-11-26 | 150 | 151 | 149 | 151 | 56,000 | 1,510 |
| 2013-11-25 | 149 | 151 | 148 | 151 | 157,000 | 1,510 |
| 2013-11-22 | 149 | 149 | 148 | 148 | 80,000 | 1,480 |
| 2013-11-21 | 148 | 150 | 147 | 148 | 136,000 | 1,480 |
| 2013-11-20 | 146 | 148 | 146 | 148 | 80,000 | 1,480 |
| 2013-11-19 | 149 | 149 | 145 | 147 | 145,000 | 1,470 |
| 2013-11-18 | 149 | 151 | 148 | 149 | 121,000 | 1,490 |
| 2013-11-15 | 147 | 148 | 146 | 148 | 132,000 | 1,480 |
| 2013-11-14 | 146 | 148 | 145 | 147 | 146,000 | 1,470 |
| 2013-11-13 | 145 | 147 | 145 | 146 | 83,000 | 1,460 |
| 2013-11-12 | 143 | 145 | 143 | 145 | 140,000 | 1,450 |
| 2013-11-11 | 143 | 144 | 142 | 143 | 119,000 | 1,430 |
| 2013-11-08 | 143 | 143 | 142 | 142 | 65,000 | 1,420 |
| 2013-11-07 | 144 | 144 | 142 | 143 | 76,000 | 1,430 |
| 2013-11-06 | 142 | 144 | 141 | 143 | 141,000 | 1,430 |
| 2013-11-05 | 146 | 146 | 143 | 143 | 134,000 | 1,430 |
| 2013-11-01 | 146 | 146 | 144 | 144 | 96,000 | 1,440 |
| 2013-10-31 | 145 | 147 | 144 | 146 | 105,000 | 1,460 |
| 2013-10-30 | 147 | 149 | 144 | 145 | 250,000 | 1,450 |
| 2013-10-29 | 146 | 146 | 145 | 145 | 35,000 | 1,450 |
| 2013-10-28 | 146 | 146 | 144 | 146 | 54,000 | 1,460 |
| 2013-10-25 | 147 | 147 | 145 | 145 | 81,000 | 1,450 |
| 2013-10-24 | 145 | 147 | 144 | 147 | 77,000 | 1,470 |
| 2013-10-23 | 147 | 147 | 145 | 145 | 136,000 | 1,450 |
| 2013-10-22 | 146 | 147 | 146 | 147 | 43,000 | 1,470 |
| 2013-10-21 | 145 | 146 | 145 | 146 | 46,000 | 1,460 |
| 2013-10-18 | 144 | 145 | 144 | 145 | 84,000 | 1,450 |
| 2013-10-17 | 145 | 145 | 143 | 144 | 137,000 | 1,440 |
| 2013-10-16 | 144 | 144 | 143 | 143 | 54,000 | 1,430 |
| 2013-10-15 | 144 | 145 | 144 | 145 | 53,000 | 1,450 |
| 2013-10-11 | 145 | 146 | 145 | 146 | 72,000 | 1,460 |
| 2013-10-10 | 143 | 144 | 143 | 143 | 60,000 | 1,430 |
| 2013-10-09 | 142 | 143 | 141 | 143 | 139,000 | 1,430 |
| 2013-10-08 | 143 | 144 | 142 | 142 | 69,000 | 1,420 |
| 2013-10-07 | 144 | 144 | 143 | 144 | 60,000 | 1,440 |
| 2013-10-04 | 143 | 145 | 143 | 144 | 53,000 | 1,440 |
| 2013-10-03 | 145 | 146 | 144 | 144 | 96,000 | 1,440 |
| 2013-10-02 | 146 | 146 | 145 | 145 | 70,000 | 1,450 |
| 2013-10-01 | 146 | 147 | 145 | 147 | 45,000 | 1,470 |
| 2013-09-30 | 147 | 147 | 145 | 147 | 83,000 | 1,470 |
| 2013-09-27 | 149 | 149 | 147 | 148 | 92,000 | 1,480 |
| 2013-09-26 | 146 | 149 | 146 | 148 | 63,000 | 1,480 |
| 2013-09-25 | 150 | 150 | 148 | 149 | 147,000 | 1,490 |
| 2013-09-24 | 150 | 150 | 145 | 149 | 275,000 | 1,490 |
| 2013-09-20 | 149 | 150 | 148 | 150 | 72,000 | 1,500 |
| 2013-09-19 | 147 | 150 | 146 | 150 | 105,000 | 1,500 |
| 2013-09-18 | 146 | 148 | 145 | 146 | 95,000 | 1,460 |
| 2013-09-17 | 149 | 149 | 145 | 145 | 127,000 | 1,450 |
| 2013-09-13 | 144 | 147 | 144 | 147 | 192,000 | 1,470 |
| 2013-09-12 | 148 | 148 | 143 | 146 | 112,000 | 1,460 |
| 2013-09-11 | 149 | 149 | 146 | 148 | 44,000 | 1,480 |
| 2013-09-10 | 144 | 147 | 144 | 147 | 102,000 | 1,470 |
| 2013-09-09 | 145 | 146 | 143 | 144 | 62,000 | 1,440 |
| 2013-09-06 | 142 | 143 | 141 | 143 | 73,000 | 1,430 |
| 2013-09-05 | 143 | 144 | 142 | 143 | 57,000 | 1,430 |
| 2013-09-04 | 143 | 143 | 142 | 142 | 19,000 | 1,420 |
| 2013-09-03 | 144 | 145 | 142 | 144 | 71,000 | 1,440 |
| 2013-09-02 | 142 | 143 | 141 | 142 | 87,000 | 1,420 |
| 2013-08-30 | 143 | 144 | 141 | 141 | 105,000 | 1,410 |
| 2013-08-29 | 143 | 144 | 143 | 144 | 18,000 | 1,440 |
| 2013-08-28 | 141 | 143 | 141 | 143 | 101,000 | 1,430 |
| 2013-08-27 | 146 | 147 | 144 | 145 | 41,000 | 1,450 |
| 2013-08-26 | 147 | 148 | 146 | 146 | 25,000 | 1,460 |
| 2013-08-23 | 146 | 147 | 145 | 146 | 44,000 | 1,460 |
| 2013-08-22 | 145 | 146 | 144 | 145 | 50,000 | 1,450 |
| 2013-08-21 | 146 | 146 | 143 | 144 | 53,000 | 1,440 |
| 2013-08-20 | 147 | 148 | 146 | 146 | 44,000 | 1,460 |
| 2013-08-19 | 146 | 147 | 146 | 147 | 29,000 | 1,470 |
| 2013-08-16 | 148 | 148 | 145 | 146 | 40,000 | 1,460 |
| 2013-08-15 | 148 | 148 | 146 | 148 | 62,000 | 1,480 |
| 2013-08-14 | 144 | 150 | 144 | 150 | 154,000 | 1,500 |
| 2013-08-13 | 143 | 144 | 143 | 144 | 25,000 | 1,440 |
| 2013-08-12 | 143 | 143 | 142 | 142 | 45,000 | 1,420 |
| 2013-08-09 | 143 | 144 | 142 | 143 | 94,000 | 1,430 |
| 2013-08-08 | 145 | 147 | 142 | 144 | 184,000 | 1,440 |
| 2013-08-07 | 146 | 150 | 145 | 145 | 81,000 | 1,450 |
| 2013-08-06 | 146 | 148 | 145 | 148 | 56,000 | 1,480 |
| 2013-08-05 | 147 | 148 | 144 | 147 | 68,000 | 1,470 |
| 2013-08-02 | 148 | 155 | 148 | 150 | 146,000 | 1,500 |
| 2013-08-01 | 141 | 145 | 141 | 145 | 77,000 | 1,450 |
| 2013-07-31 | 142 | 143 | 141 | 141 | 65,000 | 1,410 |
| 2013-07-30 | 140 | 143 | 140 | 143 | 80,000 | 1,430 |
| 2013-07-29 | 144 | 144 | 140 | 140 | 120,000 | 1,400 |
| 2013-07-26 | 149 | 149 | 144 | 144 | 135,000 | 1,440 |
| 2013-07-25 | 152 | 153 | 149 | 149 | 77,000 | 1,490 |
| 2013-07-24 | 152 | 152 | 151 | 152 | 26,000 | 1,520 |
| 2013-07-23 | 151 | 152 | 150 | 151 | 43,000 | 1,510 |
| 2013-07-22 | 151 | 151 | 149 | 150 | 37,000 | 1,500 |
| 2013-07-19 | 150 | 151 | 148 | 149 | 123,000 | 1,490 |
| 2013-07-18 | 150 | 151 | 149 | 150 | 119,000 | 1,500 |
| 2013-07-17 | 148 | 150 | 147 | 148 | 98,000 | 1,480 |
| 2013-07-16 | 149 | 151 | 147 | 148 | 96,000 | 1,480 |
| 2013-07-12 | 150 | 150 | 145 | 149 | 131,000 | 1,490 |
| 2013-07-11 | 151 | 151 | 147 | 150 | 52,000 | 1,500 |
| 2013-07-10 | 151 | 152 | 150 | 151 | 58,000 | 1,510 |
| 2013-07-09 | 150 | 151 | 149 | 151 | 61,000 | 1,510 |
| 2013-07-08 | 154 | 154 | 147 | 147 | 112,000 | 1,470 |
| 2013-07-05 | 150 | 152 | 149 | 151 | 142,000 | 1,510 |
| 2013-07-04 | 148 | 149 | 147 | 149 | 78,000 | 1,490 |
| 2013-07-03 | 147 | 150 | 147 | 148 | 109,000 | 1,480 |
| 2013-07-02 | 149 | 149 | 144 | 148 | 160,000 | 1,480 |
| 2013-07-01 | 141 | 146 | 141 | 146 | 99,000 | 1,460 |
| 2013-06-28 | 133 | 142 | 133 | 141 | 208,000 | 1,410 |
| 2013-06-27 | 132 | 134 | 131 | 134 | 87,000 | 1,340 |
| 2013-06-26 | 134 | 134 | 130 | 131 | 102,000 | 1,310 |
| 2013-06-25 | 134 | 135 | 131 | 133 | 99,000 | 1,330 |
| 2013-06-24 | 132 | 133 | 131 | 133 | 73,000 | 1,330 |
| 2013-06-21 | 129 | 131 | 128 | 131 | 186,000 | 1,310 |
| 2013-06-20 | 134 | 135 | 131 | 131 | 119,000 | 1,310 |
| 2013-06-19 | 132 | 134 | 131 | 134 | 161,000 | 1,340 |
| 2013-06-18 | 131 | 131 | 130 | 130 | 85,000 | 1,300 |
| 2013-06-17 | 126 | 129 | 126 | 129 | 166,000 | 1,290 |
| 2013-06-14 | 130 | 133 | 127 | 127 | 346,000 | 1,270 |
| 2013-06-13 | 132 | 133 | 128 | 129 | 175,000 | 1,290 |
| 2013-06-12 | 135 | 135 | 133 | 134 | 133,000 | 1,340 |
| 2013-06-11 | 136 | 138 | 134 | 134 | 106,000 | 1,340 |
| 2013-06-10 | 136 | 138 | 135 | 135 | 117,000 | 1,350 |
| 2013-06-07 | 133 | 137 | 132 | 134 | 320,000 | 1,340 |
| 2013-06-06 | 140 | 145 | 135 | 138 | 238,000 | 1,380 |
| 2013-06-05 | 144 | 149 | 141 | 141 | 179,000 | 1,410 |
| 2013-06-04 | 140 | 144 | 137 | 144 | 214,000 | 1,440 |
| 2013-06-03 | 144 | 144 | 136 | 139 | 324,000 | 1,390 |
| 2013-05-31 | 143 | 145 | 143 | 144 | 79,000 | 1,440 |
| 2013-05-30 | 145 | 146 | 141 | 141 | 349,000 | 1,410 |
| 2013-05-29 | 150 | 152 | 147 | 147 | 121,000 | 1,470 |
| 2013-05-28 | 148 | 149 | 145 | 148 | 176,000 | 1,480 |
| 2013-05-27 | 152 | 153 | 148 | 149 | 199,000 | 1,490 |
| 2013-05-24 | 152 | 156 | 150 | 152 | 220,000 | 1,520 |
| 2013-05-23 | 162 | 162 | 148 | 148 | 391,000 | 1,480 |
| 2013-05-22 | 161 | 164 | 160 | 163 | 162,000 | 1,630 |
| 2013-05-21 | 160 | 161 | 158 | 160 | 183,000 | 1,600 |
| 2013-05-20 | 161 | 161 | 159 | 160 | 173,000 | 1,600 |
| 2013-05-17 | 162 | 162 | 157 | 158 | 308,000 | 1,580 |
| 2013-05-16 | 165 | 165 | 160 | 161 | 194,000 | 1,610 |
| 2013-05-15 | 165 | 167 | 163 | 163 | 230,000 | 1,630 |
| 2013-05-14 | 166 | 167 | 162 | 164 | 184,000 | 1,640 |
| 2013-05-13 | 170 | 170 | 165 | 165 | 216,000 | 1,650 |
| 2013-05-10 | 170 | 170 | 168 | 169 | 179,000 | 1,690 |
| 2013-05-09 | 169 | 170 | 167 | 167 | 219,000 | 1,670 |
| 2013-05-08 | 169 | 169 | 167 | 169 | 141,000 | 1,690 |
| 2013-05-07 | 165 | 169 | 165 | 168 | 125,000 | 1,680 |
| 2013-05-02 | 165 | 166 | 164 | 164 | 52,000 | 1,640 |
| 2013-05-01 | 165 | 166 | 164 | 165 | 99,000 | 1,650 |
| 2013-04-30 | 166 | 167 | 165 | 165 | 110,000 | 1,650 |
| 2013-04-26 | 167 | 168 | 165 | 165 | 170,000 | 1,650 |
| 2013-04-25 | 166 | 168 | 165 | 167 | 221,000 | 1,670 |
| 2013-04-24 | 166 | 166 | 163 | 165 | 125,000 | 1,650 |
| 2013-04-23 | 165 | 166 | 163 | 164 | 75,000 | 1,640 |
| 2013-04-22 | 163 | 165 | 162 | 164 | 65,000 | 1,640 |
| 2013-04-19 | 163 | 163 | 160 | 160 | 135,000 | 1,600 |
| 2013-04-18 | 165 | 166 | 164 | 164 | 120,000 | 1,640 |
| 2013-04-17 | 163 | 167 | 163 | 165 | 121,000 | 1,650 |
| 2013-04-16 | 162 | 163 | 159 | 162 | 188,000 | 1,620 |
| 2013-04-15 | 168 | 169 | 165 | 165 | 144,000 | 1,650 |
| 2013-04-12 | 167 | 169 | 167 | 169 | 99,000 | 1,690 |
| 2013-04-11 | 170 | 170 | 169 | 170 | 168,000 | 1,700 |
| 2013-04-10 | 170 | 171 | 169 | 169 | 143,000 | 1,690 |
| 2013-04-09 | 172 | 172 | 167 | 170 | 146,000 | 1,700 |
| 2013-04-08 | 170 | 171 | 164 | 171 | 307,000 | 1,710 |
| 2013-04-05 | 169 | 171 | 166 | 168 | 355,000 | 1,680 |
| 2013-04-04 | 155 | 165 | 152 | 165 | 233,000 | 1,650 |
| 2013-04-03 | 151 | 156 | 151 | 155 | 122,000 | 1,550 |
| 2013-04-02 | 149 | 151 | 145 | 149 | 385,000 | 1,490 |
| 2013-04-01 | 160 | 161 | 150 | 150 | 201,000 | 1,500 |
| 2013-03-29 | 166 | 166 | 159 | 159 | 107,000 | 1,590 |
| 2013-03-28 | 168 | 168 | 160 | 164 | 132,000 | 1,640 |
| 2013-03-27 | 171 | 171 | 151 | 168 | 258,000 | 1,680 |
| 2013-03-26 | 168 | 171 | 166 | 171 | 164,000 | 1,710 |
| 2013-03-25 | 170 | 172 | 168 | 168 | 194,000 | 1,680 |
| 2013-03-22 | 170 | 172 | 169 | 169 | 188,000 | 1,690 |
| 2013-03-21 | 170 | 173 | 170 | 171 | 257,000 | 1,710 |
| 2013-03-19 | 172 | 172 | 170 | 170 | 90,000 | 1,700 |
| 2013-03-18 | 169 | 172 | 169 | 170 | 181,000 | 1,700 |
| 2013-03-15 | 170 | 173 | 169 | 172 | 154,000 | 1,720 |
| 2013-03-14 | 170 | 172 | 168 | 168 | 205,000 | 1,680 |
| 2013-03-13 | 171 | 172 | 170 | 170 | 176,000 | 1,700 |
| 2013-03-12 | 176 | 176 | 171 | 171 | 402,000 | 1,710 |
| 2013-03-11 | 171 | 178 | 171 | 173 | 440,000 | 1,730 |
| 2013-03-08 | 171 | 174 | 168 | 170 | 768,000 | 1,700 |
| 2013-03-07 | 162 | 179 | 162 | 174 | 1,886,000 | 1,740 |
| 2013-03-06 | 162 | 163 | 160 | 161 | 270,000 | 1,610 |
| 2013-03-05 | 158 | 162 | 158 | 160 | 384,000 | 1,600 |
| 2013-03-04 | 156 | 161 | 156 | 158 | 452,000 | 1,580 |
| 2013-03-01 | 153 | 155 | 152 | 154 | 77,000 | 1,540 |
| 2013-02-28 | 152 | 154 | 152 | 154 | 105,000 | 1,540 |
| 2013-02-27 | 152 | 152 | 148 | 150 | 149,000 | 1,500 |
| 2013-02-26 | 151 | 153 | 150 | 151 | 76,000 | 1,510 |
| 2013-02-25 | 156 | 156 | 153 | 154 | 188,000 | 1,540 |
| 2013-02-22 | 152 | 153 | 151 | 152 | 119,000 | 1,520 |
| 2013-02-21 | 154 | 155 | 153 | 153 | 64,000 | 1,530 |
| 2013-02-20 | 152 | 155 | 152 | 154 | 105,000 | 1,540 |
| 2013-02-19 | 152 | 154 | 151 | 152 | 121,000 | 1,520 |
| 2013-02-18 | 145 | 151 | 145 | 151 | 125,000 | 1,510 |
| 2013-02-15 | 149 | 150 | 143 | 144 | 173,000 | 1,440 |
| 2013-02-14 | 152 | 152 | 149 | 149 | 74,000 | 1,490 |
| 2013-02-13 | 154 | 154 | 150 | 151 | 123,000 | 1,510 |
| 2013-02-12 | 155 | 158 | 154 | 154 | 138,000 | 1,540 |
| 2013-02-08 | 157 | 157 | 153 | 154 | 163,000 | 1,540 |
| 2013-02-07 | 156 | 158 | 155 | 156 | 154,000 | 1,560 |
| 2013-02-06 | 159 | 159 | 155 | 155 | 229,000 | 1,550 |
| 2013-02-05 | 156 | 159 | 148 | 156 | 242,000 | 1,560 |
| 2013-02-04 | 158 | 160 | 157 | 158 | 268,000 | 1,580 |
| 2013-02-01 | 153 | 155 | 153 | 154 | 140,000 | 1,540 |
| 2013-01-31 | 150 | 155 | 150 | 152 | 188,000 | 1,520 |
| 2013-01-30 | 150 | 152 | 150 | 150 | 160,000 | 1,500 |
| 2013-01-29 | 147 | 150 | 146 | 150 | 99,000 | 1,500 |
| 2013-01-28 | 148 | 149 | 148 | 148 | 67,000 | 1,480 |
| 2013-01-25 | 148 | 148 | 146 | 147 | 146,000 | 1,470 |
| 2013-01-24 | 146 | 147 | 146 | 147 | 84,000 | 1,470 |
| 2013-01-23 | 146 | 148 | 145 | 147 | 138,000 | 1,470 |
| 2013-01-22 | 148 | 152 | 146 | 147 | 247,000 | 1,470 |
| 2013-01-21 | 147 | 149 | 146 | 148 | 70,000 | 1,480 |
| 2013-01-18 | 147 | 148 | 146 | 147 | 124,000 | 1,470 |
| 2013-01-17 | 147 | 148 | 143 | 144 | 267,000 | 1,440 |
| 2013-01-16 | 151 | 151 | 148 | 148 | 137,000 | 1,480 |
| 2013-01-15 | 150 | 152 | 149 | 150 | 206,000 | 1,500 |
| 2013-01-11 | 150 | 150 | 145 | 147 | 186,000 | 1,470 |
| 2013-01-10 | 145 | 149 | 145 | 148 | 214,000 | 1,480 |
| 2013-01-09 | 141 | 148 | 140 | 145 | 172,000 | 1,450 |
| 2013-01-08 | 145 | 146 | 142 | 142 | 71,000 | 1,420 |
| 2013-01-07 | 149 | 150 | 144 | 145 | 246,000 | 1,450 |
| 2013-01-04 | 140 | 146 | 139 | 144 | 328,000 | 1,440 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
