8349 (株)東北銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 158 | 158 | 155 | 157 | 110,000 | 1,570 |
| 2014-12-29 | 158 | 158 | 157 | 158 | 71,000 | 1,580 |
| 2014-12-26 | 155 | 157 | 155 | 156 | 84,000 | 1,560 |
| 2014-12-25 | 156 | 156 | 154 | 155 | 189,000 | 1,550 |
| 2014-12-24 | 155 | 156 | 154 | 154 | 232,000 | 1,540 |
| 2014-12-22 | 156 | 156 | 154 | 155 | 112,000 | 1,550 |
| 2014-12-19 | 153 | 157 | 153 | 155 | 263,000 | 1,550 |
| 2014-12-18 | 153 | 154 | 152 | 152 | 153,000 | 1,520 |
| 2014-12-17 | 150 | 153 | 150 | 151 | 246,000 | 1,510 |
| 2014-12-16 | 153 | 153 | 150 | 151 | 173,000 | 1,510 |
| 2014-12-15 | 154 | 156 | 153 | 153 | 195,000 | 1,530 |
| 2014-12-12 | 156 | 157 | 155 | 155 | 367,000 | 1,550 |
| 2014-12-11 | 154 | 157 | 154 | 156 | 129,000 | 1,560 |
| 2014-12-10 | 156 | 157 | 155 | 155 | 176,000 | 1,550 |
| 2014-12-09 | 158 | 159 | 157 | 157 | 127,000 | 1,570 |
| 2014-12-08 | 160 | 161 | 159 | 159 | 175,000 | 1,590 |
| 2014-12-05 | 158 | 159 | 157 | 159 | 103,000 | 1,590 |
| 2014-12-04 | 158 | 159 | 157 | 158 | 171,000 | 1,580 |
| 2014-12-03 | 157 | 158 | 157 | 157 | 114,000 | 1,570 |
| 2014-12-02 | 157 | 158 | 156 | 158 | 125,000 | 1,580 |
| 2014-12-01 | 158 | 159 | 157 | 157 | 150,000 | 1,570 |
| 2014-11-28 | 156 | 158 | 156 | 158 | 116,000 | 1,580 |
| 2014-11-27 | 158 | 159 | 157 | 157 | 99,000 | 1,570 |
| 2014-11-26 | 159 | 159 | 158 | 158 | 32,000 | 1,580 |
| 2014-11-25 | 160 | 160 | 158 | 159 | 89,000 | 1,590 |
| 2014-11-21 | 159 | 160 | 157 | 159 | 168,000 | 1,590 |
| 2014-11-20 | 160 | 160 | 158 | 158 | 156,000 | 1,580 |
| 2014-11-19 | 157 | 161 | 157 | 160 | 333,000 | 1,600 |
| 2014-11-18 | 157 | 159 | 156 | 158 | 236,000 | 1,580 |
| 2014-11-17 | 157 | 157 | 155 | 155 | 150,000 | 1,550 |
| 2014-11-14 | 157 | 157 | 155 | 157 | 145,000 | 1,570 |
| 2014-11-13 | 154 | 156 | 154 | 156 | 143,000 | 1,560 |
| 2014-11-12 | 158 | 158 | 154 | 154 | 219,000 | 1,540 |
| 2014-11-11 | 158 | 158 | 155 | 158 | 172,000 | 1,580 |
| 2014-11-10 | 158 | 158 | 154 | 156 | 238,000 | 1,560 |
| 2014-11-07 | 157 | 160 | 155 | 158 | 334,000 | 1,580 |
| 2014-11-06 | 156 | 159 | 156 | 156 | 207,000 | 1,560 |
| 2014-11-05 | 159 | 160 | 157 | 159 | 211,000 | 1,590 |
| 2014-11-04 | 158 | 159 | 155 | 158 | 236,000 | 1,580 |
| 2014-10-31 | 150 | 156 | 149 | 156 | 330,000 | 1,560 |
| 2014-10-30 | 151 | 152 | 151 | 151 | 180,000 | 1,510 |
| 2014-10-29 | 150 | 151 | 149 | 151 | 117,000 | 1,510 |
| 2014-10-28 | 149 | 150 | 149 | 149 | 36,000 | 1,490 |
| 2014-10-27 | 149 | 150 | 148 | 150 | 84,000 | 1,500 |
| 2014-10-24 | 146 | 148 | 146 | 148 | 84,000 | 1,480 |
| 2014-10-23 | 145 | 146 | 144 | 145 | 132,000 | 1,450 |
| 2014-10-22 | 146 | 147 | 145 | 146 | 54,000 | 1,460 |
| 2014-10-21 | 146 | 147 | 145 | 145 | 103,000 | 1,450 |
| 2014-10-20 | 147 | 147 | 145 | 146 | 142,000 | 1,460 |
| 2014-10-17 | 145 | 146 | 142 | 142 | 169,000 | 1,420 |
| 2014-10-16 | 145 | 146 | 143 | 143 | 127,000 | 1,430 |
| 2014-10-15 | 146 | 148 | 145 | 146 | 130,000 | 1,460 |
| 2014-10-14 | 148 | 148 | 145 | 145 | 167,000 | 1,450 |
| 2014-10-10 | 147 | 149 | 147 | 147 | 110,000 | 1,470 |
| 2014-10-09 | 151 | 152 | 149 | 149 | 124,000 | 1,490 |
| 2014-10-08 | 153 | 153 | 150 | 151 | 165,000 | 1,510 |
| 2014-10-07 | 156 | 156 | 154 | 154 | 123,000 | 1,540 |
| 2014-10-06 | 153 | 156 | 153 | 156 | 86,000 | 1,560 |
| 2014-10-03 | 151 | 153 | 151 | 152 | 66,000 | 1,520 |
| 2014-10-02 | 154 | 154 | 152 | 152 | 131,000 | 1,520 |
| 2014-10-01 | 156 | 156 | 154 | 156 | 102,000 | 1,560 |
| 2014-09-30 | 155 | 156 | 154 | 155 | 94,000 | 1,550 |
| 2014-09-29 | 157 | 157 | 155 | 156 | 36,000 | 1,560 |
| 2014-09-26 | 154 | 157 | 150 | 157 | 220,000 | 1,570 |
| 2014-09-25 | 157 | 158 | 156 | 158 | 107,000 | 1,580 |
| 2014-09-24 | 155 | 157 | 155 | 156 | 66,000 | 1,560 |
| 2014-09-22 | 154 | 156 | 154 | 155 | 74,000 | 1,550 |
| 2014-09-19 | 154 | 156 | 153 | 153 | 219,000 | 1,530 |
| 2014-09-18 | 153 | 154 | 152 | 154 | 89,000 | 1,540 |
| 2014-09-17 | 152 | 153 | 152 | 152 | 51,000 | 1,520 |
| 2014-09-16 | 154 | 154 | 152 | 152 | 130,000 | 1,520 |
| 2014-09-12 | 155 | 156 | 154 | 154 | 329,000 | 1,540 |
| 2014-09-11 | 155 | 155 | 154 | 154 | 23,000 | 1,540 |
| 2014-09-10 | 154 | 155 | 153 | 155 | 73,000 | 1,550 |
| 2014-09-09 | 155 | 155 | 154 | 154 | 40,000 | 1,540 |
| 2014-09-08 | 153 | 155 | 153 | 155 | 91,000 | 1,550 |
| 2014-09-05 | 155 | 155 | 153 | 153 | 58,000 | 1,530 |
| 2014-09-04 | 153 | 155 | 153 | 155 | 77,000 | 1,550 |
| 2014-09-03 | 153 | 154 | 152 | 153 | 100,000 | 1,530 |
| 2014-09-02 | 152 | 153 | 152 | 153 | 105,000 | 1,530 |
| 2014-09-01 | 151 | 152 | 151 | 152 | 20,000 | 1,520 |
| 2014-08-29 | 152 | 152 | 150 | 152 | 47,000 | 1,520 |
| 2014-08-28 | 151 | 152 | 151 | 152 | 58,000 | 1,520 |
| 2014-08-27 | 151 | 152 | 151 | 152 | 28,000 | 1,520 |
| 2014-08-26 | 152 | 152 | 151 | 151 | 36,000 | 1,510 |
| 2014-08-25 | 151 | 152 | 151 | 152 | 78,000 | 1,520 |
| 2014-08-22 | 150 | 151 | 150 | 151 | 90,000 | 1,510 |
| 2014-08-21 | 150 | 151 | 149 | 150 | 109,000 | 1,500 |
| 2014-08-20 | 149 | 150 | 149 | 150 | 34,000 | 1,500 |
| 2014-08-19 | 150 | 150 | 149 | 149 | 38,000 | 1,490 |
| 2014-08-18 | 149 | 150 | 149 | 149 | 61,000 | 1,490 |
| 2014-08-15 | 148 | 149 | 148 | 148 | 23,000 | 1,480 |
| 2014-08-14 | 148 | 149 | 148 | 149 | 10,000 | 1,490 |
| 2014-08-13 | 148 | 148 | 148 | 148 | 48,000 | 1,480 |
| 2014-08-12 | 148 | 148 | 147 | 147 | 40,000 | 1,470 |
| 2014-08-11 | 148 | 148 | 147 | 148 | 27,000 | 1,480 |
| 2014-08-08 | 148 | 148 | 145 | 145 | 108,000 | 1,450 |
| 2014-08-07 | 148 | 148 | 147 | 147 | 45,000 | 1,470 |
| 2014-08-06 | 148 | 149 | 148 | 148 | 80,000 | 1,480 |
| 2014-08-05 | 149 | 150 | 148 | 148 | 76,000 | 1,480 |
| 2014-08-04 | 151 | 151 | 148 | 148 | 116,000 | 1,480 |
| 2014-08-01 | 151 | 151 | 150 | 151 | 49,000 | 1,510 |
| 2014-07-31 | 152 | 152 | 151 | 151 | 37,000 | 1,510 |
| 2014-07-30 | 151 | 152 | 151 | 151 | 34,000 | 1,510 |
| 2014-07-29 | 152 | 152 | 151 | 151 | 40,000 | 1,510 |
| 2014-07-28 | 151 | 151 | 151 | 151 | 11,000 | 1,510 |
| 2014-07-25 | 151 | 151 | 150 | 151 | 48,000 | 1,510 |
| 2014-07-24 | 150 | 151 | 149 | 151 | 63,000 | 1,510 |
| 2014-07-23 | 150 | 151 | 150 | 150 | 22,000 | 1,500 |
| 2014-07-22 | 151 | 152 | 150 | 151 | 56,000 | 1,510 |
| 2014-07-18 | 151 | 151 | 150 | 151 | 48,000 | 1,510 |
| 2014-07-17 | 151 | 152 | 151 | 152 | 43,000 | 1,520 |
| 2014-07-16 | 149 | 151 | 149 | 151 | 63,000 | 1,510 |
| 2014-07-15 | 149 | 150 | 149 | 149 | 43,000 | 1,490 |
| 2014-07-14 | 149 | 150 | 149 | 150 | 19,000 | 1,500 |
| 2014-07-11 | 149 | 150 | 148 | 149 | 64,000 | 1,490 |
| 2014-07-10 | 150 | 151 | 149 | 149 | 37,000 | 1,490 |
| 2014-07-09 | 150 | 150 | 149 | 150 | 68,000 | 1,500 |
| 2014-07-08 | 153 | 153 | 150 | 151 | 137,000 | 1,510 |
| 2014-07-07 | 152 | 153 | 151 | 151 | 49,000 | 1,510 |
| 2014-07-04 | 154 | 154 | 153 | 153 | 36,000 | 1,530 |
| 2014-07-03 | 153 | 154 | 152 | 154 | 68,000 | 1,540 |
| 2014-07-02 | 154 | 154 | 153 | 154 | 50,000 | 1,540 |
| 2014-07-01 | 152 | 154 | 152 | 152 | 59,000 | 1,520 |
| 2014-06-30 | 150 | 152 | 149 | 151 | 50,000 | 1,510 |
| 2014-06-27 | 152 | 152 | 149 | 149 | 59,000 | 1,490 |
| 2014-06-26 | 153 | 153 | 151 | 152 | 101,000 | 1,520 |
| 2014-06-25 | 152 | 153 | 152 | 152 | 65,000 | 1,520 |
| 2014-06-24 | 152 | 152 | 151 | 152 | 82,000 | 1,520 |
| 2014-06-23 | 152 | 152 | 151 | 151 | 33,000 | 1,510 |
| 2014-06-20 | 151 | 151 | 150 | 151 | 55,000 | 1,510 |
| 2014-06-19 | 150 | 152 | 150 | 151 | 80,000 | 1,510 |
| 2014-06-18 | 150 | 151 | 150 | 151 | 78,000 | 1,510 |
| 2014-06-17 | 149 | 150 | 149 | 150 | 34,000 | 1,500 |
| 2014-06-16 | 149 | 150 | 148 | 148 | 65,000 | 1,480 |
| 2014-06-13 | 149 | 149 | 148 | 148 | 170,000 | 1,480 |
| 2014-06-12 | 149 | 149 | 148 | 148 | 70,000 | 1,480 |
| 2014-06-11 | 149 | 149 | 148 | 148 | 83,000 | 1,480 |
| 2014-06-10 | 149 | 149 | 148 | 149 | 68,000 | 1,490 |
| 2014-06-09 | 149 | 149 | 147 | 148 | 33,000 | 1,480 |
| 2014-06-06 | 148 | 149 | 147 | 148 | 80,000 | 1,480 |
| 2014-06-05 | 147 | 148 | 147 | 148 | 39,000 | 1,480 |
| 2014-06-04 | 147 | 148 | 147 | 147 | 53,000 | 1,470 |
| 2014-06-03 | 148 | 148 | 147 | 147 | 51,000 | 1,470 |
| 2014-06-02 | 147 | 147 | 146 | 147 | 38,000 | 1,470 |
| 2014-05-30 | 146 | 147 | 146 | 146 | 26,000 | 1,460 |
| 2014-05-29 | 145 | 146 | 145 | 145 | 13,000 | 1,450 |
| 2014-05-28 | 147 | 147 | 146 | 146 | 16,000 | 1,460 |
| 2014-05-27 | 147 | 148 | 146 | 147 | 80,000 | 1,470 |
| 2014-05-26 | 147 | 147 | 146 | 147 | 53,000 | 1,470 |
| 2014-05-23 | 145 | 146 | 145 | 146 | 51,000 | 1,460 |
| 2014-05-22 | 145 | 145 | 144 | 145 | 38,000 | 1,450 |
| 2014-05-21 | 142 | 143 | 142 | 143 | 58,000 | 1,430 |
| 2014-05-20 | 145 | 145 | 143 | 143 | 68,000 | 1,430 |
| 2014-05-19 | 144 | 145 | 142 | 142 | 94,000 | 1,420 |
| 2014-05-16 | 145 | 145 | 142 | 143 | 159,000 | 1,430 |
| 2014-05-15 | 145 | 146 | 145 | 145 | 35,000 | 1,450 |
| 2014-05-14 | 146 | 146 | 145 | 146 | 30,000 | 1,460 |
| 2014-05-13 | 146 | 147 | 144 | 145 | 108,000 | 1,450 |
| 2014-05-12 | 145 | 146 | 145 | 145 | 29,000 | 1,450 |
| 2014-05-09 | 145 | 147 | 145 | 146 | 40,000 | 1,460 |
| 2014-05-08 | 146 | 147 | 145 | 145 | 71,000 | 1,450 |
| 2014-05-07 | 147 | 147 | 145 | 145 | 149,000 | 1,450 |
| 2014-05-02 | 149 | 149 | 149 | 149 | 28,000 | 1,490 |
| 2014-05-01 | 146 | 149 | 146 | 149 | 40,000 | 1,490 |
| 2014-04-30 | 147 | 147 | 146 | 146 | 29,000 | 1,460 |
| 2014-04-28 | 147 | 147 | 145 | 145 | 83,000 | 1,450 |
| 2014-04-25 | 146 | 148 | 146 | 148 | 109,000 | 1,480 |
| 2014-04-24 | 147 | 147 | 146 | 146 | 17,000 | 1,460 |
| 2014-04-23 | 147 | 147 | 146 | 146 | 53,000 | 1,460 |
| 2014-04-22 | 147 | 148 | 146 | 146 | 46,000 | 1,460 |
| 2014-04-21 | 147 | 148 | 146 | 146 | 47,000 | 1,460 |
| 2014-04-18 | 148 | 148 | 147 | 147 | 37,000 | 1,470 |
| 2014-04-17 | 147 | 148 | 146 | 147 | 43,000 | 1,470 |
| 2014-04-16 | 145 | 146 | 145 | 146 | 58,000 | 1,460 |
| 2014-04-15 | 145 | 145 | 144 | 144 | 55,000 | 1,440 |
| 2014-04-14 | 145 | 147 | 144 | 144 | 86,000 | 1,440 |
| 2014-04-11 | 146 | 146 | 145 | 145 | 121,000 | 1,450 |
| 2014-04-10 | 148 | 149 | 147 | 147 | 66,000 | 1,470 |
| 2014-04-09 | 150 | 150 | 147 | 147 | 119,000 | 1,470 |
| 2014-04-08 | 152 | 153 | 150 | 152 | 98,000 | 1,520 |
| 2014-04-07 | 154 | 155 | 153 | 154 | 71,000 | 1,540 |
| 2014-04-04 | 157 | 157 | 155 | 156 | 128,000 | 1,560 |
| 2014-04-03 | 154 | 157 | 154 | 157 | 98,000 | 1,570 |
| 2014-04-02 | 156 | 157 | 154 | 155 | 209,000 | 1,550 |
| 2014-04-01 | 155 | 155 | 154 | 155 | 152,000 | 1,550 |
| 2014-03-31 | 155 | 155 | 154 | 155 | 414,000 | 1,550 |
| 2014-03-28 | 153 | 154 | 150 | 154 | 140,000 | 1,540 |
| 2014-03-27 | 150 | 153 | 147 | 152 | 141,000 | 1,520 |
| 2014-03-26 | 154 | 155 | 153 | 154 | 236,000 | 1,540 |
| 2014-03-25 | 154 | 154 | 152 | 154 | 174,000 | 1,540 |
| 2014-03-24 | 148 | 153 | 148 | 152 | 187,000 | 1,520 |
| 2014-03-20 | 147 | 148 | 146 | 146 | 108,000 | 1,460 |
| 2014-03-19 | 147 | 149 | 147 | 147 | 130,000 | 1,470 |
| 2014-03-18 | 149 | 149 | 147 | 148 | 53,000 | 1,480 |
| 2014-03-17 | 146 | 147 | 145 | 146 | 108,000 | 1,460 |
| 2014-03-14 | 148 | 149 | 147 | 147 | 328,000 | 1,470 |
| 2014-03-13 | 150 | 151 | 149 | 150 | 110,000 | 1,500 |
| 2014-03-12 | 151 | 152 | 150 | 150 | 90,000 | 1,500 |
| 2014-03-11 | 153 | 154 | 152 | 154 | 49,000 | 1,540 |
| 2014-03-10 | 152 | 154 | 151 | 154 | 53,000 | 1,540 |
| 2014-03-07 | 154 | 154 | 153 | 153 | 66,000 | 1,530 |
| 2014-03-06 | 152 | 153 | 152 | 153 | 20,000 | 1,530 |
| 2014-03-05 | 152 | 153 | 151 | 152 | 82,000 | 1,520 |
| 2014-03-04 | 150 | 152 | 149 | 152 | 122,000 | 1,520 |
| 2014-03-03 | 149 | 151 | 146 | 150 | 94,000 | 1,500 |
| 2014-02-28 | 150 | 151 | 148 | 150 | 73,000 | 1,500 |
| 2014-02-27 | 150 | 151 | 149 | 150 | 52,000 | 1,500 |
| 2014-02-26 | 150 | 152 | 150 | 151 | 44,000 | 1,510 |
| 2014-02-25 | 150 | 152 | 150 | 152 | 88,000 | 1,520 |
| 2014-02-24 | 152 | 152 | 149 | 150 | 78,000 | 1,500 |
| 2014-02-21 | 148 | 153 | 148 | 151 | 92,000 | 1,510 |
| 2014-02-20 | 149 | 149 | 147 | 148 | 83,000 | 1,480 |
| 2014-02-19 | 152 | 152 | 149 | 151 | 132,000 | 1,510 |
| 2014-02-18 | 145 | 153 | 145 | 153 | 359,000 | 1,530 |
| 2014-02-17 | 144 | 147 | 142 | 146 | 116,000 | 1,460 |
| 2014-02-14 | 144 | 145 | 143 | 144 | 116,000 | 1,440 |
| 2014-02-13 | 147 | 147 | 143 | 144 | 200,000 | 1,440 |
| 2014-02-12 | 147 | 148 | 146 | 146 | 131,000 | 1,460 |
| 2014-02-10 | 150 | 152 | 145 | 146 | 185,000 | 1,460 |
| 2014-02-07 | 143 | 145 | 143 | 144 | 194,000 | 1,440 |
| 2014-02-06 | 143 | 143 | 141 | 142 | 209,000 | 1,420 |
| 2014-02-05 | 142 | 143 | 141 | 142 | 261,000 | 1,420 |
| 2014-02-04 | 145 | 145 | 140 | 141 | 711,000 | 1,410 |
| 2014-02-03 | 146 | 147 | 145 | 145 | 96,000 | 1,450 |
| 2014-01-31 | 148 | 148 | 145 | 147 | 162,000 | 1,470 |
| 2014-01-30 | 149 | 149 | 146 | 147 | 271,000 | 1,470 |
| 2014-01-29 | 150 | 152 | 149 | 151 | 99,000 | 1,510 |
| 2014-01-28 | 149 | 150 | 149 | 149 | 194,000 | 1,490 |
| 2014-01-27 | 151 | 152 | 148 | 148 | 218,000 | 1,480 |
| 2014-01-24 | 153 | 155 | 151 | 154 | 349,000 | 1,540 |
| 2014-01-23 | 158 | 158 | 154 | 154 | 147,000 | 1,540 |
| 2014-01-22 | 158 | 159 | 157 | 158 | 148,000 | 1,580 |
| 2014-01-21 | 160 | 160 | 159 | 159 | 36,000 | 1,590 |
| 2014-01-20 | 159 | 161 | 159 | 160 | 116,000 | 1,600 |
| 2014-01-17 | 157 | 159 | 156 | 158 | 164,000 | 1,580 |
| 2014-01-16 | 156 | 158 | 155 | 157 | 144,000 | 1,570 |
| 2014-01-15 | 155 | 157 | 154 | 156 | 274,000 | 1,560 |
| 2014-01-14 | 156 | 157 | 154 | 155 | 190,000 | 1,550 |
| 2014-01-10 | 155 | 157 | 154 | 157 | 129,000 | 1,570 |
| 2014-01-09 | 156 | 158 | 155 | 156 | 115,000 | 1,560 |
| 2014-01-08 | 152 | 156 | 152 | 156 | 163,000 | 1,560 |
| 2014-01-07 | 153 | 155 | 150 | 152 | 228,000 | 1,520 |
| 2014-01-06 | 150 | 153 | 150 | 152 | 158,000 | 1,520 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
