8349 (株)東北銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 160 | 160 | 158 | 160 | 43,000 | 1,600 |
| 2015-12-29 | 155 | 159 | 155 | 159 | 95,000 | 1,590 |
| 2015-12-28 | 154 | 155 | 153 | 155 | 37,000 | 1,550 |
| 2015-12-25 | 156 | 156 | 153 | 154 | 150,000 | 1,540 |
| 2015-12-24 | 155 | 155 | 153 | 154 | 112,000 | 1,540 |
| 2015-12-22 | 155 | 156 | 154 | 155 | 64,000 | 1,550 |
| 2015-12-21 | 155 | 155 | 154 | 155 | 134,000 | 1,550 |
| 2015-12-18 | 159 | 159 | 155 | 156 | 239,000 | 1,560 |
| 2015-12-17 | 157 | 159 | 157 | 158 | 108,000 | 1,580 |
| 2015-12-16 | 157 | 157 | 155 | 157 | 149,000 | 1,570 |
| 2015-12-15 | 161 | 161 | 156 | 156 | 90,000 | 1,560 |
| 2015-12-14 | 157 | 157 | 156 | 156 | 147,000 | 1,560 |
| 2015-12-11 | 157 | 159 | 157 | 158 | 169,000 | 1,580 |
| 2015-12-10 | 159 | 159 | 157 | 158 | 108,000 | 1,580 |
| 2015-12-09 | 158 | 160 | 158 | 159 | 54,000 | 1,590 |
| 2015-12-08 | 159 | 160 | 159 | 159 | 44,000 | 1,590 |
| 2015-12-07 | 160 | 160 | 159 | 159 | 114,000 | 1,590 |
| 2015-12-04 | 161 | 161 | 159 | 160 | 90,000 | 1,600 |
| 2015-12-03 | 162 | 163 | 162 | 163 | 129,000 | 1,630 |
| 2015-12-02 | 162 | 163 | 161 | 162 | 81,000 | 1,620 |
| 2015-12-01 | 160 | 162 | 160 | 162 | 68,000 | 1,620 |
| 2015-11-30 | 160 | 160 | 159 | 160 | 108,000 | 1,600 |
| 2015-11-27 | 160 | 161 | 160 | 160 | 82,000 | 1,600 |
| 2015-11-26 | 162 | 162 | 161 | 161 | 90,000 | 1,610 |
| 2015-11-25 | 163 | 163 | 160 | 162 | 175,000 | 1,620 |
| 2015-11-24 | 162 | 163 | 160 | 163 | 177,000 | 1,630 |
| 2015-11-20 | 158 | 162 | 158 | 162 | 103,000 | 1,620 |
| 2015-11-19 | 159 | 160 | 158 | 160 | 83,000 | 1,600 |
| 2015-11-18 | 160 | 160 | 158 | 159 | 118,000 | 1,590 |
| 2015-11-17 | 158 | 160 | 157 | 160 | 228,000 | 1,600 |
| 2015-11-16 | 153 | 157 | 153 | 157 | 240,000 | 1,570 |
| 2015-11-13 | 155 | 157 | 153 | 154 | 208,000 | 1,540 |
| 2015-11-12 | 155 | 155 | 153 | 155 | 143,000 | 1,550 |
| 2015-11-11 | 153 | 155 | 153 | 155 | 160,000 | 1,550 |
| 2015-11-10 | 152 | 154 | 152 | 154 | 203,000 | 1,540 |
| 2015-11-09 | 152 | 153 | 151 | 153 | 284,000 | 1,530 |
| 2015-11-06 | 150 | 151 | 150 | 151 | 58,000 | 1,510 |
| 2015-11-05 | 151 | 152 | 150 | 150 | 206,000 | 1,500 |
| 2015-11-04 | 152 | 152 | 150 | 151 | 191,000 | 1,510 |
| 2015-11-02 | 153 | 153 | 150 | 151 | 157,000 | 1,510 |
| 2015-10-30 | 152 | 157 | 151 | 154 | 356,000 | 1,540 |
| 2015-10-29 | 152 | 153 | 151 | 153 | 365,000 | 1,530 |
| 2015-10-28 | 153 | 153 | 151 | 152 | 62,000 | 1,520 |
| 2015-10-27 | 152 | 152 | 150 | 150 | 104,000 | 1,500 |
| 2015-10-26 | 153 | 153 | 152 | 152 | 111,000 | 1,520 |
| 2015-10-23 | 152 | 153 | 151 | 152 | 65,000 | 1,520 |
| 2015-10-22 | 150 | 152 | 150 | 151 | 83,000 | 1,510 |
| 2015-10-21 | 149 | 151 | 149 | 151 | 118,000 | 1,510 |
| 2015-10-20 | 151 | 151 | 149 | 149 | 59,000 | 1,490 |
| 2015-10-19 | 150 | 151 | 149 | 150 | 94,000 | 1,500 |
| 2015-10-16 | 150 | 151 | 149 | 151 | 156,000 | 1,510 |
| 2015-10-15 | 149 | 150 | 149 | 150 | 129,000 | 1,500 |
| 2015-10-14 | 151 | 151 | 149 | 149 | 157,000 | 1,490 |
| 2015-10-13 | 151 | 152 | 150 | 151 | 53,000 | 1,510 |
| 2015-10-09 | 152 | 152 | 149 | 151 | 295,000 | 1,510 |
| 2015-10-08 | 152 | 153 | 151 | 152 | 72,000 | 1,520 |
| 2015-10-07 | 152 | 154 | 152 | 153 | 82,000 | 1,530 |
| 2015-10-06 | 152 | 153 | 152 | 152 | 68,000 | 1,520 |
| 2015-10-05 | 151 | 152 | 150 | 151 | 75,000 | 1,510 |
| 2015-10-02 | 150 | 151 | 149 | 151 | 84,000 | 1,510 |
| 2015-10-01 | 151 | 153 | 150 | 150 | 149,000 | 1,500 |
| 2015-09-30 | 150 | 152 | 149 | 150 | 122,000 | 1,500 |
| 2015-09-29 | 152 | 152 | 146 | 148 | 333,000 | 1,480 |
| 2015-09-28 | 153 | 154 | 153 | 153 | 119,000 | 1,530 |
| 2015-09-25 | 154 | 156 | 153 | 156 | 193,000 | 1,560 |
| 2015-09-24 | 155 | 155 | 152 | 152 | 159,000 | 1,520 |
| 2015-09-18 | 155 | 155 | 153 | 154 | 163,000 | 1,540 |
| 2015-09-17 | 154 | 155 | 153 | 155 | 88,000 | 1,550 |
| 2015-09-16 | 154 | 154 | 152 | 154 | 130,000 | 1,540 |
| 2015-09-15 | 154 | 155 | 153 | 153 | 94,000 | 1,530 |
| 2015-09-14 | 154 | 155 | 154 | 154 | 110,000 | 1,540 |
| 2015-09-11 | 152 | 155 | 152 | 154 | 370,000 | 1,540 |
| 2015-09-10 | 153 | 154 | 152 | 152 | 160,000 | 1,520 |
| 2015-09-09 | 154 | 156 | 153 | 155 | 205,000 | 1,550 |
| 2015-09-08 | 153 | 155 | 151 | 151 | 97,000 | 1,510 |
| 2015-09-07 | 154 | 154 | 151 | 154 | 102,000 | 1,540 |
| 2015-09-04 | 158 | 158 | 153 | 153 | 180,000 | 1,530 |
| 2015-09-03 | 158 | 159 | 156 | 157 | 81,000 | 1,570 |
| 2015-09-02 | 157 | 159 | 156 | 158 | 178,000 | 1,580 |
| 2015-09-01 | 161 | 162 | 159 | 159 | 125,000 | 1,590 |
| 2015-08-31 | 163 | 163 | 161 | 162 | 86,000 | 1,620 |
| 2015-08-28 | 161 | 163 | 161 | 163 | 156,000 | 1,630 |
| 2015-08-27 | 161 | 162 | 159 | 159 | 106,000 | 1,590 |
| 2015-08-26 | 156 | 160 | 154 | 159 | 151,000 | 1,590 |
| 2015-08-25 | 155 | 158 | 153 | 153 | 368,000 | 1,530 |
| 2015-08-24 | 161 | 163 | 158 | 158 | 256,000 | 1,580 |
| 2015-08-21 | 166 | 166 | 163 | 163 | 262,000 | 1,630 |
| 2015-08-20 | 167 | 168 | 165 | 166 | 235,000 | 1,660 |
| 2015-08-19 | 168 | 169 | 167 | 167 | 92,000 | 1,670 |
| 2015-08-18 | 169 | 169 | 168 | 169 | 158,000 | 1,690 |
| 2015-08-17 | 168 | 169 | 168 | 168 | 94,000 | 1,680 |
| 2015-08-14 | 169 | 169 | 168 | 168 | 50,000 | 1,680 |
| 2015-08-13 | 168 | 169 | 168 | 168 | 61,000 | 1,680 |
| 2015-08-12 | 170 | 170 | 168 | 168 | 91,000 | 1,680 |
| 2015-08-11 | 171 | 171 | 169 | 170 | 71,000 | 1,700 |
| 2015-08-10 | 170 | 171 | 169 | 171 | 73,000 | 1,710 |
| 2015-08-07 | 168 | 169 | 168 | 169 | 99,000 | 1,690 |
| 2015-08-06 | 169 | 170 | 169 | 169 | 76,000 | 1,690 |
| 2015-08-05 | 169 | 170 | 168 | 169 | 75,000 | 1,690 |
| 2015-08-04 | 169 | 169 | 168 | 169 | 50,000 | 1,690 |
| 2015-08-03 | 169 | 169 | 168 | 168 | 41,000 | 1,680 |
| 2015-07-31 | 170 | 170 | 169 | 170 | 70,000 | 1,700 |
| 2015-07-30 | 169 | 170 | 169 | 170 | 120,000 | 1,700 |
| 2015-07-29 | 169 | 170 | 169 | 169 | 21,000 | 1,690 |
| 2015-07-28 | 169 | 170 | 168 | 169 | 122,000 | 1,690 |
| 2015-07-27 | 169 | 170 | 168 | 169 | 155,000 | 1,690 |
| 2015-07-24 | 170 | 171 | 169 | 170 | 122,000 | 1,700 |
| 2015-07-23 | 170 | 171 | 170 | 171 | 20,000 | 1,710 |
| 2015-07-22 | 171 | 171 | 170 | 170 | 60,000 | 1,700 |
| 2015-07-21 | 171 | 172 | 170 | 171 | 155,000 | 1,710 |
| 2015-07-17 | 172 | 173 | 170 | 171 | 171,000 | 1,710 |
| 2015-07-16 | 172 | 173 | 171 | 172 | 112,000 | 1,720 |
| 2015-07-15 | 171 | 172 | 170 | 172 | 239,000 | 1,720 |
| 2015-07-14 | 170 | 171 | 170 | 171 | 113,000 | 1,710 |
| 2015-07-13 | 169 | 170 | 168 | 170 | 74,000 | 1,700 |
| 2015-07-10 | 170 | 170 | 168 | 169 | 235,000 | 1,690 |
| 2015-07-09 | 168 | 170 | 167 | 168 | 243,000 | 1,680 |
| 2015-07-08 | 172 | 172 | 168 | 168 | 246,000 | 1,680 |
| 2015-07-07 | 171 | 172 | 170 | 171 | 64,000 | 1,710 |
| 2015-07-06 | 171 | 172 | 169 | 170 | 172,000 | 1,700 |
| 2015-07-03 | 171 | 172 | 171 | 172 | 50,000 | 1,720 |
| 2015-07-02 | 172 | 173 | 171 | 171 | 90,000 | 1,710 |
| 2015-07-01 | 171 | 172 | 170 | 172 | 108,000 | 1,720 |
| 2015-06-30 | 169 | 170 | 168 | 170 | 98,000 | 1,700 |
| 2015-06-29 | 167 | 169 | 167 | 168 | 178,000 | 1,680 |
| 2015-06-26 | 169 | 172 | 169 | 170 | 240,000 | 1,700 |
| 2015-06-25 | 171 | 172 | 170 | 171 | 180,000 | 1,710 |
| 2015-06-24 | 172 | 172 | 170 | 170 | 151,000 | 1,700 |
| 2015-06-23 | 171 | 172 | 171 | 172 | 177,000 | 1,720 |
| 2015-06-22 | 168 | 171 | 168 | 171 | 136,000 | 1,710 |
| 2015-06-19 | 168 | 169 | 167 | 168 | 156,000 | 1,680 |
| 2015-06-18 | 171 | 171 | 167 | 167 | 206,000 | 1,670 |
| 2015-06-17 | 170 | 170 | 169 | 170 | 76,000 | 1,700 |
| 2015-06-16 | 171 | 171 | 169 | 169 | 105,000 | 1,690 |
| 2015-06-15 | 171 | 171 | 169 | 171 | 103,000 | 1,710 |
| 2015-06-12 | 171 | 171 | 169 | 171 | 293,000 | 1,710 |
| 2015-06-11 | 170 | 172 | 168 | 169 | 227,000 | 1,690 |
| 2015-06-10 | 169 | 170 | 168 | 168 | 144,000 | 1,680 |
| 2015-06-09 | 170 | 170 | 168 | 168 | 192,000 | 1,680 |
| 2015-06-08 | 171 | 171 | 169 | 170 | 205,000 | 1,700 |
| 2015-06-05 | 169 | 169 | 168 | 168 | 87,000 | 1,680 |
| 2015-06-04 | 168 | 170 | 168 | 168 | 71,000 | 1,680 |
| 2015-06-03 | 169 | 170 | 165 | 168 | 390,000 | 1,680 |
| 2015-06-02 | 171 | 172 | 168 | 169 | 226,000 | 1,690 |
| 2015-06-01 | 171 | 172 | 169 | 171 | 99,000 | 1,710 |
| 2015-05-29 | 172 | 173 | 171 | 171 | 87,000 | 1,710 |
| 2015-05-28 | 170 | 172 | 170 | 172 | 145,000 | 1,720 |
| 2015-05-27 | 170 | 171 | 168 | 169 | 195,000 | 1,690 |
| 2015-05-26 | 171 | 172 | 170 | 170 | 59,000 | 1,700 |
| 2015-05-25 | 172 | 172 | 170 | 171 | 78,000 | 1,710 |
| 2015-05-22 | 171 | 172 | 170 | 170 | 65,000 | 1,700 |
| 2015-05-21 | 171 | 172 | 170 | 171 | 151,000 | 1,710 |
| 2015-05-20 | 171 | 172 | 170 | 171 | 127,000 | 1,710 |
| 2015-05-19 | 170 | 171 | 169 | 171 | 154,000 | 1,710 |
| 2015-05-18 | 167 | 169 | 165 | 169 | 316,000 | 1,690 |
| 2015-05-15 | 169 | 170 | 166 | 168 | 292,000 | 1,680 |
| 2015-05-14 | 170 | 170 | 168 | 168 | 163,000 | 1,680 |
| 2015-05-13 | 171 | 172 | 169 | 170 | 173,000 | 1,700 |
| 2015-05-12 | 173 | 173 | 171 | 171 | 132,000 | 1,710 |
| 2015-05-11 | 172 | 172 | 170 | 170 | 84,000 | 1,700 |
| 2015-05-08 | 168 | 171 | 168 | 171 | 140,000 | 1,710 |
| 2015-05-07 | 168 | 170 | 168 | 168 | 89,000 | 1,680 |
| 2015-05-01 | 170 | 172 | 168 | 170 | 148,000 | 1,700 |
| 2015-04-30 | 172 | 173 | 170 | 172 | 224,000 | 1,720 |
| 2015-04-28 | 174 | 177 | 171 | 172 | 338,000 | 1,720 |
| 2015-04-27 | 173 | 174 | 172 | 174 | 87,000 | 1,740 |
| 2015-04-24 | 174 | 174 | 172 | 172 | 72,000 | 1,720 |
| 2015-04-23 | 174 | 175 | 172 | 173 | 144,000 | 1,730 |
| 2015-04-22 | 172 | 174 | 169 | 174 | 288,000 | 1,740 |
| 2015-04-21 | 173 | 174 | 171 | 172 | 215,000 | 1,720 |
| 2015-04-20 | 170 | 173 | 170 | 172 | 124,000 | 1,720 |
| 2015-04-17 | 169 | 172 | 168 | 171 | 539,000 | 1,710 |
| 2015-04-16 | 165 | 170 | 165 | 170 | 264,000 | 1,700 |
| 2015-04-15 | 166 | 166 | 165 | 166 | 37,000 | 1,660 |
| 2015-04-14 | 165 | 166 | 164 | 166 | 83,000 | 1,660 |
| 2015-04-13 | 166 | 166 | 164 | 165 | 108,000 | 1,650 |
| 2015-04-10 | 167 | 168 | 166 | 166 | 150,000 | 1,660 |
| 2015-04-09 | 169 | 170 | 166 | 166 | 101,000 | 1,660 |
| 2015-04-08 | 168 | 169 | 167 | 169 | 108,000 | 1,690 |
| 2015-04-07 | 167 | 168 | 163 | 168 | 199,000 | 1,680 |
| 2015-04-06 | 167 | 167 | 166 | 167 | 20,000 | 1,670 |
| 2015-04-03 | 170 | 170 | 165 | 167 | 171,000 | 1,670 |
| 2015-04-02 | 166 | 170 | 165 | 168 | 168,000 | 1,680 |
| 2015-04-01 | 165 | 166 | 163 | 166 | 148,000 | 1,660 |
| 2015-03-31 | 168 | 169 | 166 | 166 | 83,000 | 1,660 |
| 2015-03-30 | 167 | 169 | 166 | 168 | 133,000 | 1,680 |
| 2015-03-27 | 169 | 171 | 165 | 165 | 202,000 | 1,650 |
| 2015-03-26 | 175 | 176 | 172 | 173 | 164,000 | 1,730 |
| 2015-03-25 | 173 | 177 | 170 | 176 | 250,000 | 1,760 |
| 2015-03-24 | 173 | 174 | 170 | 171 | 187,000 | 1,710 |
| 2015-03-23 | 173 | 174 | 172 | 173 | 79,000 | 1,730 |
| 2015-03-20 | 174 | 175 | 172 | 172 | 75,000 | 1,720 |
| 2015-03-19 | 175 | 176 | 173 | 173 | 145,000 | 1,730 |
| 2015-03-18 | 176 | 177 | 173 | 175 | 122,000 | 1,750 |
| 2015-03-17 | 177 | 178 | 175 | 176 | 169,000 | 1,760 |
| 2015-03-16 | 172 | 179 | 172 | 176 | 323,000 | 1,760 |
| 2015-03-13 | 170 | 172 | 169 | 171 | 409,000 | 1,710 |
| 2015-03-12 | 170 | 170 | 169 | 170 | 116,000 | 1,700 |
| 2015-03-11 | 168 | 170 | 167 | 170 | 110,000 | 1,700 |
| 2015-03-10 | 169 | 170 | 167 | 167 | 156,000 | 1,670 |
| 2015-03-09 | 170 | 170 | 167 | 169 | 106,000 | 1,690 |
| 2015-03-06 | 167 | 170 | 167 | 170 | 159,000 | 1,700 |
| 2015-03-05 | 167 | 167 | 166 | 167 | 52,000 | 1,670 |
| 2015-03-04 | 166 | 166 | 165 | 165 | 104,000 | 1,650 |
| 2015-03-03 | 166 | 167 | 165 | 165 | 112,000 | 1,650 |
| 2015-03-02 | 168 | 169 | 166 | 166 | 111,000 | 1,660 |
| 2015-02-27 | 169 | 170 | 168 | 169 | 177,000 | 1,690 |
| 2015-02-26 | 168 | 169 | 167 | 168 | 165,000 | 1,680 |
| 2015-02-25 | 167 | 168 | 166 | 168 | 142,000 | 1,680 |
| 2015-02-24 | 169 | 169 | 166 | 167 | 187,000 | 1,670 |
| 2015-02-23 | 170 | 170 | 165 | 169 | 234,000 | 1,690 |
| 2015-02-20 | 170 | 171 | 169 | 170 | 219,000 | 1,700 |
| 2015-02-19 | 165 | 170 | 165 | 170 | 350,000 | 1,700 |
| 2015-02-18 | 160 | 165 | 160 | 165 | 597,000 | 1,650 |
| 2015-02-17 | 158 | 160 | 158 | 159 | 76,000 | 1,590 |
| 2015-02-16 | 158 | 160 | 158 | 159 | 225,000 | 1,590 |
| 2015-02-13 | 160 | 160 | 158 | 158 | 159,000 | 1,580 |
| 2015-02-12 | 160 | 160 | 159 | 159 | 132,000 | 1,590 |
| 2015-02-10 | 158 | 159 | 158 | 159 | 68,000 | 1,590 |
| 2015-02-09 | 159 | 159 | 158 | 159 | 89,000 | 1,590 |
| 2015-02-06 | 157 | 158 | 157 | 157 | 39,000 | 1,570 |
| 2015-02-05 | 156 | 157 | 155 | 156 | 123,000 | 1,560 |
| 2015-02-04 | 155 | 157 | 155 | 156 | 88,000 | 1,560 |
| 2015-02-03 | 157 | 157 | 154 | 156 | 92,000 | 1,560 |
| 2015-02-02 | 155 | 157 | 154 | 156 | 62,000 | 1,560 |
| 2015-01-30 | 155 | 157 | 154 | 156 | 60,000 | 1,560 |
| 2015-01-29 | 154 | 156 | 154 | 155 | 92,000 | 1,550 |
| 2015-01-28 | 154 | 155 | 154 | 154 | 59,000 | 1,540 |
| 2015-01-27 | 154 | 155 | 154 | 155 | 57,000 | 1,550 |
| 2015-01-26 | 153 | 153 | 152 | 153 | 55,000 | 1,530 |
| 2015-01-23 | 154 | 154 | 152 | 153 | 74,000 | 1,530 |
| 2015-01-22 | 153 | 153 | 152 | 153 | 69,000 | 1,530 |
| 2015-01-21 | 153 | 153 | 152 | 152 | 68,000 | 1,520 |
| 2015-01-20 | 152 | 155 | 152 | 154 | 124,000 | 1,540 |
| 2015-01-19 | 153 | 153 | 152 | 152 | 51,000 | 1,520 |
| 2015-01-16 | 152 | 153 | 152 | 152 | 65,000 | 1,520 |
| 2015-01-15 | 151 | 154 | 151 | 153 | 55,000 | 1,530 |
| 2015-01-14 | 153 | 153 | 151 | 151 | 53,000 | 1,510 |
| 2015-01-13 | 154 | 154 | 151 | 153 | 95,000 | 1,530 |
| 2015-01-09 | 153 | 155 | 152 | 155 | 117,000 | 1,550 |
| 2015-01-08 | 153 | 154 | 153 | 154 | 57,000 | 1,540 |
| 2015-01-07 | 152 | 154 | 152 | 152 | 88,000 | 1,520 |
| 2015-01-06 | 155 | 155 | 153 | 153 | 133,000 | 1,530 |
| 2015-01-05 | 157 | 157 | 155 | 157 | 93,000 | 1,570 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
