8349 (株)東北銀行 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 155 | 157 | 155 | 156 | 102,000 | 1,560 |
| 2016-12-29 | 156 | 157 | 154 | 155 | 97,000 | 1,550 |
| 2016-12-28 | 153 | 157 | 153 | 156 | 204,000 | 1,560 |
| 2016-12-27 | 153 | 155 | 152 | 153 | 93,000 | 1,530 |
| 2016-12-26 | 155 | 155 | 153 | 154 | 151,000 | 1,540 |
| 2016-12-22 | 155 | 155 | 152 | 154 | 138,000 | 1,540 |
| 2016-12-21 | 155 | 156 | 154 | 155 | 93,000 | 1,550 |
| 2016-12-20 | 155 | 156 | 154 | 155 | 163,000 | 1,550 |
| 2016-12-19 | 154 | 155 | 154 | 155 | 150,000 | 1,550 |
| 2016-12-16 | 152 | 154 | 151 | 154 | 147,000 | 1,540 |
| 2016-12-15 | 151 | 152 | 151 | 152 | 66,000 | 1,520 |
| 2016-12-14 | 153 | 153 | 150 | 151 | 160,000 | 1,510 |
| 2016-12-13 | 151 | 153 | 151 | 153 | 248,000 | 1,530 |
| 2016-12-12 | 149 | 151 | 149 | 151 | 282,000 | 1,510 |
| 2016-12-09 | 148 | 150 | 148 | 149 | 218,000 | 1,490 |
| 2016-12-08 | 150 | 150 | 148 | 149 | 214,000 | 1,490 |
| 2016-12-07 | 147 | 150 | 147 | 149 | 622,000 | 1,490 |
| 2016-12-06 | 149 | 149 | 147 | 147 | 217,000 | 1,470 |
| 2016-12-05 | 147 | 149 | 147 | 149 | 142,000 | 1,490 |
| 2016-12-02 | 148 | 149 | 148 | 148 | 140,000 | 1,480 |
| 2016-12-01 | 149 | 149 | 148 | 148 | 113,000 | 1,480 |
| 2016-11-30 | 150 | 150 | 148 | 148 | 65,000 | 1,480 |
| 2016-11-29 | 149 | 150 | 149 | 150 | 60,000 | 1,500 |
| 2016-11-28 | 148 | 149 | 147 | 149 | 69,000 | 1,490 |
| 2016-11-25 | 149 | 149 | 147 | 148 | 156,000 | 1,480 |
| 2016-11-24 | 150 | 150 | 147 | 149 | 126,000 | 1,490 |
| 2016-11-22 | 150 | 150 | 149 | 150 | 42,000 | 1,500 |
| 2016-11-21 | 150 | 151 | 150 | 150 | 79,000 | 1,500 |
| 2016-11-18 | 150 | 150 | 149 | 150 | 108,000 | 1,500 |
| 2016-11-17 | 146 | 151 | 146 | 150 | 478,000 | 1,500 |
| 2016-11-16 | 145 | 148 | 145 | 147 | 272,000 | 1,470 |
| 2016-11-15 | 147 | 147 | 144 | 145 | 177,000 | 1,450 |
| 2016-11-14 | 144 | 147 | 144 | 147 | 151,000 | 1,470 |
| 2016-11-11 | 147 | 148 | 142 | 144 | 299,000 | 1,440 |
| 2016-11-10 | 145 | 146 | 144 | 144 | 136,000 | 1,440 |
| 2016-11-09 | 147 | 149 | 140 | 141 | 410,000 | 1,410 |
| 2016-11-08 | 143 | 144 | 142 | 143 | 136,000 | 1,430 |
| 2016-11-07 | 144 | 145 | 143 | 143 | 97,000 | 1,430 |
| 2016-11-04 | 143 | 144 | 143 | 143 | 89,000 | 1,430 |
| 2016-11-02 | 146 | 146 | 144 | 144 | 122,000 | 1,440 |
| 2016-11-01 | 146 | 147 | 145 | 147 | 108,000 | 1,470 |
| 2016-10-31 | 147 | 149 | 146 | 146 | 181,000 | 1,460 |
| 2016-10-28 | 146 | 149 | 146 | 149 | 246,000 | 1,490 |
| 2016-10-27 | 147 | 147 | 146 | 146 | 63,000 | 1,460 |
| 2016-10-26 | 147 | 148 | 147 | 148 | 77,000 | 1,480 |
| 2016-10-25 | 146 | 148 | 146 | 148 | 100,000 | 1,480 |
| 2016-10-24 | 147 | 147 | 146 | 147 | 56,000 | 1,470 |
| 2016-10-21 | 146 | 146 | 145 | 146 | 30,000 | 1,460 |
| 2016-10-20 | 145 | 146 | 145 | 146 | 55,000 | 1,460 |
| 2016-10-19 | 146 | 146 | 144 | 145 | 110,000 | 1,450 |
| 2016-10-18 | 146 | 147 | 145 | 146 | 73,000 | 1,460 |
| 2016-10-17 | 145 | 146 | 145 | 146 | 44,000 | 1,460 |
| 2016-10-14 | 146 | 146 | 144 | 144 | 45,000 | 1,440 |
| 2016-10-13 | 146 | 146 | 145 | 146 | 65,000 | 1,460 |
| 2016-10-12 | 145 | 147 | 145 | 146 | 64,000 | 1,460 |
| 2016-10-11 | 146 | 147 | 146 | 147 | 53,000 | 1,470 |
| 2016-10-07 | 146 | 147 | 145 | 147 | 72,000 | 1,470 |
| 2016-10-06 | 146 | 146 | 145 | 145 | 45,000 | 1,450 |
| 2016-10-05 | 144 | 146 | 144 | 145 | 94,000 | 1,450 |
| 2016-10-04 | 145 | 147 | 143 | 144 | 258,000 | 1,440 |
| 2016-10-03 | 144 | 145 | 143 | 145 | 71,000 | 1,450 |
| 2016-09-30 | 143 | 144 | 142 | 143 | 83,000 | 1,430 |
| 2016-09-29 | 144 | 145 | 142 | 144 | 162,000 | 1,440 |
| 2016-09-28 | 147 | 147 | 143 | 144 | 94,000 | 1,440 |
| 2016-09-27 | 147 | 147 | 143 | 147 | 302,000 | 1,470 |
| 2016-09-26 | 149 | 149 | 147 | 148 | 162,000 | 1,480 |
| 2016-09-23 | 148 | 149 | 147 | 149 | 165,000 | 1,490 |
| 2016-09-21 | 146 | 150 | 143 | 150 | 332,000 | 1,500 |
| 2016-09-20 | 146 | 147 | 145 | 146 | 192,000 | 1,460 |
| 2016-09-16 | 142 | 146 | 141 | 146 | 173,000 | 1,460 |
| 2016-09-15 | 142 | 143 | 141 | 141 | 114,000 | 1,410 |
| 2016-09-14 | 144 | 144 | 142 | 142 | 87,000 | 1,420 |
| 2016-09-13 | 144 | 145 | 144 | 144 | 28,000 | 1,440 |
| 2016-09-12 | 146 | 146 | 143 | 144 | 82,000 | 1,440 |
| 2016-09-09 | 147 | 147 | 145 | 146 | 109,000 | 1,460 |
| 2016-09-08 | 147 | 147 | 145 | 146 | 63,000 | 1,460 |
| 2016-09-07 | 144 | 147 | 144 | 147 | 93,000 | 1,470 |
| 2016-09-06 | 143 | 146 | 143 | 145 | 62,000 | 1,450 |
| 2016-09-05 | 145 | 147 | 145 | 146 | 52,000 | 1,460 |
| 2016-09-02 | 146 | 147 | 146 | 147 | 69,000 | 1,470 |
| 2016-09-01 | 146 | 147 | 145 | 146 | 129,000 | 1,460 |
| 2016-08-31 | 144 | 146 | 144 | 145 | 59,000 | 1,450 |
| 2016-08-30 | 144 | 145 | 144 | 144 | 52,000 | 1,440 |
| 2016-08-29 | 144 | 145 | 144 | 145 | 33,000 | 1,450 |
| 2016-08-26 | 144 | 145 | 144 | 144 | 26,000 | 1,440 |
| 2016-08-25 | 145 | 145 | 144 | 145 | 69,000 | 1,450 |
| 2016-08-24 | 142 | 144 | 142 | 143 | 72,000 | 1,430 |
| 2016-08-23 | 141 | 144 | 141 | 143 | 77,000 | 1,430 |
| 2016-08-22 | 141 | 143 | 141 | 141 | 35,000 | 1,410 |
| 2016-08-19 | 142 | 142 | 141 | 141 | 37,000 | 1,410 |
| 2016-08-18 | 141 | 144 | 141 | 141 | 131,000 | 1,410 |
| 2016-08-17 | 140 | 142 | 140 | 141 | 108,000 | 1,410 |
| 2016-08-16 | 143 | 143 | 140 | 140 | 62,000 | 1,400 |
| 2016-08-15 | 143 | 143 | 141 | 142 | 110,000 | 1,420 |
| 2016-08-12 | 147 | 147 | 143 | 144 | 122,000 | 1,440 |
| 2016-08-10 | 147 | 147 | 145 | 146 | 77,000 | 1,460 |
| 2016-08-09 | 147 | 147 | 146 | 147 | 21,000 | 1,470 |
| 2016-08-08 | 145 | 147 | 144 | 147 | 100,000 | 1,470 |
| 2016-08-05 | 143 | 144 | 143 | 144 | 20,000 | 1,440 |
| 2016-08-04 | 143 | 144 | 142 | 144 | 103,000 | 1,440 |
| 2016-08-03 | 144 | 144 | 142 | 142 | 125,000 | 1,420 |
| 2016-08-02 | 147 | 149 | 145 | 146 | 153,000 | 1,460 |
| 2016-08-01 | 145 | 148 | 145 | 146 | 127,000 | 1,460 |
| 2016-07-29 | 145 | 148 | 144 | 147 | 240,000 | 1,470 |
| 2016-07-28 | 146 | 146 | 143 | 144 | 95,000 | 1,440 |
| 2016-07-27 | 146 | 147 | 145 | 146 | 87,000 | 1,460 |
| 2016-07-26 | 146 | 147 | 145 | 146 | 39,000 | 1,460 |
| 2016-07-25 | 147 | 147 | 145 | 146 | 59,000 | 1,460 |
| 2016-07-22 | 147 | 147 | 146 | 146 | 39,000 | 1,460 |
| 2016-07-21 | 146 | 147 | 146 | 147 | 82,000 | 1,470 |
| 2016-07-20 | 145 | 146 | 145 | 146 | 69,000 | 1,460 |
| 2016-07-19 | 147 | 147 | 143 | 146 | 169,000 | 1,460 |
| 2016-07-15 | 147 | 148 | 146 | 147 | 192,000 | 1,470 |
| 2016-07-14 | 147 | 147 | 146 | 146 | 45,000 | 1,460 |
| 2016-07-13 | 147 | 148 | 146 | 147 | 158,000 | 1,470 |
| 2016-07-12 | 145 | 149 | 145 | 147 | 247,000 | 1,470 |
| 2016-07-11 | 142 | 146 | 142 | 145 | 181,000 | 1,450 |
| 2016-07-08 | 141 | 142 | 140 | 140 | 140,000 | 1,400 |
| 2016-07-07 | 142 | 142 | 141 | 142 | 58,000 | 1,420 |
| 2016-07-06 | 142 | 143 | 142 | 143 | 129,000 | 1,430 |
| 2016-07-05 | 142 | 142 | 139 | 142 | 103,000 | 1,420 |
| 2016-07-04 | 140 | 142 | 140 | 142 | 105,000 | 1,420 |
| 2016-07-01 | 139 | 141 | 139 | 141 | 40,000 | 1,410 |
| 2016-06-30 | 140 | 140 | 138 | 139 | 52,000 | 1,390 |
| 2016-06-29 | 138 | 141 | 138 | 138 | 67,000 | 1,380 |
| 2016-06-28 | 136 | 141 | 134 | 139 | 123,000 | 1,390 |
| 2016-06-27 | 140 | 140 | 136 | 136 | 122,000 | 1,360 |
| 2016-06-24 | 144 | 144 | 136 | 136 | 122,000 | 1,360 |
| 2016-06-23 | 140 | 143 | 140 | 143 | 37,000 | 1,430 |
| 2016-06-22 | 141 | 141 | 138 | 141 | 93,000 | 1,410 |
| 2016-06-21 | 137 | 141 | 137 | 141 | 45,000 | 1,410 |
| 2016-06-20 | 140 | 143 | 139 | 140 | 230,000 | 1,400 |
| 2016-06-17 | 137 | 137 | 136 | 136 | 76,000 | 1,360 |
| 2016-06-16 | 138 | 138 | 135 | 135 | 54,000 | 1,350 |
| 2016-06-15 | 136 | 139 | 135 | 137 | 108,000 | 1,370 |
| 2016-06-14 | 141 | 141 | 133 | 136 | 374,000 | 1,360 |
| 2016-06-13 | 141 | 143 | 136 | 137 | 178,000 | 1,370 |
| 2016-06-10 | 145 | 145 | 143 | 143 | 117,000 | 1,430 |
| 2016-06-09 | 146 | 146 | 144 | 145 | 64,000 | 1,450 |
| 2016-06-08 | 146 | 146 | 145 | 145 | 54,000 | 1,450 |
| 2016-06-07 | 145 | 147 | 145 | 147 | 70,000 | 1,470 |
| 2016-06-06 | 142 | 145 | 142 | 144 | 116,000 | 1,440 |
| 2016-06-03 | 144 | 145 | 143 | 144 | 40,000 | 1,440 |
| 2016-06-02 | 145 | 145 | 143 | 144 | 148,000 | 1,440 |
| 2016-06-01 | 146 | 147 | 145 | 145 | 81,000 | 1,450 |
| 2016-05-31 | 146 | 147 | 146 | 146 | 35,000 | 1,460 |
| 2016-05-30 | 147 | 147 | 146 | 146 | 22,000 | 1,460 |
| 2016-05-27 | 147 | 147 | 145 | 146 | 120,000 | 1,460 |
| 2016-05-26 | 147 | 147 | 146 | 147 | 42,000 | 1,470 |
| 2016-05-25 | 147 | 147 | 146 | 146 | 44,000 | 1,460 |
| 2016-05-24 | 145 | 146 | 145 | 145 | 52,000 | 1,450 |
| 2016-05-23 | 145 | 146 | 145 | 145 | 40,000 | 1,450 |
| 2016-05-20 | 143 | 146 | 143 | 144 | 79,000 | 1,440 |
| 2016-05-19 | 143 | 145 | 142 | 143 | 164,000 | 1,430 |
| 2016-05-18 | 142 | 143 | 139 | 141 | 230,000 | 1,410 |
| 2016-05-17 | 142 | 142 | 140 | 141 | 33,000 | 1,410 |
| 2016-05-16 | 140 | 142 | 140 | 140 | 42,000 | 1,400 |
| 2016-05-13 | 142 | 144 | 142 | 142 | 102,000 | 1,420 |
| 2016-05-12 | 143 | 144 | 143 | 143 | 42,000 | 1,430 |
| 2016-05-11 | 143 | 144 | 142 | 143 | 43,000 | 1,430 |
| 2016-05-10 | 140 | 145 | 140 | 143 | 89,000 | 1,430 |
| 2016-05-09 | 138 | 141 | 138 | 141 | 47,000 | 1,410 |
| 2016-05-06 | 141 | 141 | 137 | 138 | 87,000 | 1,380 |
| 2016-05-02 | 138 | 139 | 136 | 137 | 131,000 | 1,370 |
| 2016-04-28 | 149 | 150 | 140 | 141 | 163,000 | 1,410 |
| 2016-04-27 | 148 | 149 | 146 | 148 | 65,000 | 1,480 |
| 2016-04-26 | 149 | 150 | 148 | 149 | 73,000 | 1,490 |
| 2016-04-25 | 150 | 151 | 147 | 150 | 105,000 | 1,500 |
| 2016-04-22 | 142 | 150 | 142 | 149 | 202,000 | 1,490 |
| 2016-04-21 | 144 | 144 | 142 | 144 | 99,000 | 1,440 |
| 2016-04-20 | 143 | 144 | 142 | 143 | 47,000 | 1,430 |
| 2016-04-19 | 143 | 144 | 143 | 144 | 77,000 | 1,440 |
| 2016-04-18 | 141 | 141 | 139 | 141 | 101,000 | 1,410 |
| 2016-04-15 | 141 | 144 | 140 | 143 | 126,000 | 1,430 |
| 2016-04-14 | 140 | 142 | 139 | 142 | 264,000 | 1,420 |
| 2016-04-13 | 138 | 140 | 138 | 139 | 39,000 | 1,390 |
| 2016-04-12 | 137 | 139 | 137 | 138 | 78,000 | 1,380 |
| 2016-04-11 | 135 | 137 | 134 | 136 | 97,000 | 1,360 |
| 2016-04-08 | 135 | 140 | 134 | 136 | 177,000 | 1,360 |
| 2016-04-07 | 135 | 137 | 135 | 136 | 106,000 | 1,360 |
| 2016-04-06 | 133 | 136 | 133 | 135 | 72,000 | 1,350 |
| 2016-04-05 | 136 | 136 | 134 | 134 | 218,000 | 1,340 |
| 2016-04-04 | 135 | 137 | 134 | 136 | 126,000 | 1,360 |
| 2016-04-01 | 139 | 139 | 133 | 134 | 180,000 | 1,340 |
| 2016-03-31 | 139 | 141 | 137 | 138 | 146,000 | 1,380 |
| 2016-03-30 | 140 | 140 | 138 | 139 | 75,000 | 1,390 |
| 2016-03-29 | 142 | 142 | 139 | 140 | 81,000 | 1,400 |
| 2016-03-28 | 142 | 143 | 141 | 143 | 99,000 | 1,430 |
| 2016-03-25 | 143 | 143 | 141 | 143 | 92,000 | 1,430 |
| 2016-03-24 | 145 | 145 | 142 | 142 | 99,000 | 1,420 |
| 2016-03-23 | 144 | 144 | 143 | 144 | 54,000 | 1,440 |
| 2016-03-22 | 142 | 143 | 141 | 143 | 75,000 | 1,430 |
| 2016-03-18 | 145 | 145 | 141 | 141 | 91,000 | 1,410 |
| 2016-03-17 | 143 | 146 | 143 | 144 | 65,000 | 1,440 |
| 2016-03-16 | 145 | 145 | 143 | 143 | 52,000 | 1,430 |
| 2016-03-15 | 146 | 147 | 144 | 145 | 131,000 | 1,450 |
| 2016-03-14 | 144 | 147 | 143 | 145 | 212,000 | 1,450 |
| 2016-03-11 | 141 | 143 | 141 | 143 | 133,000 | 1,430 |
| 2016-03-10 | 141 | 142 | 141 | 141 | 52,000 | 1,410 |
| 2016-03-09 | 141 | 142 | 140 | 141 | 91,000 | 1,410 |
| 2016-03-08 | 143 | 143 | 141 | 142 | 146,000 | 1,420 |
| 2016-03-07 | 143 | 144 | 143 | 143 | 54,000 | 1,430 |
| 2016-03-04 | 143 | 145 | 142 | 143 | 107,000 | 1,430 |
| 2016-03-03 | 140 | 145 | 140 | 144 | 149,000 | 1,440 |
| 2016-03-02 | 141 | 141 | 139 | 140 | 100,000 | 1,400 |
| 2016-03-01 | 137 | 139 | 137 | 139 | 93,000 | 1,390 |
| 2016-02-29 | 141 | 142 | 137 | 137 | 153,000 | 1,370 |
| 2016-02-26 | 142 | 142 | 141 | 141 | 67,000 | 1,410 |
| 2016-02-25 | 141 | 144 | 140 | 142 | 143,000 | 1,420 |
| 2016-02-24 | 139 | 140 | 138 | 138 | 106,000 | 1,380 |
| 2016-02-23 | 140 | 140 | 138 | 139 | 168,000 | 1,390 |
| 2016-02-22 | 139 | 140 | 137 | 140 | 132,000 | 1,400 |
| 2016-02-19 | 139 | 140 | 138 | 139 | 99,000 | 1,390 |
| 2016-02-18 | 143 | 143 | 139 | 142 | 106,000 | 1,420 |
| 2016-02-17 | 140 | 142 | 137 | 139 | 152,000 | 1,390 |
| 2016-02-16 | 141 | 142 | 140 | 140 | 105,000 | 1,400 |
| 2016-02-15 | 144 | 144 | 138 | 141 | 141,000 | 1,410 |
| 2016-02-12 | 136 | 139 | 127 | 136 | 532,000 | 1,360 |
| 2016-02-10 | 145 | 146 | 138 | 140 | 613,000 | 1,400 |
| 2016-02-09 | 145 | 146 | 141 | 143 | 378,000 | 1,430 |
| 2016-02-08 | 146 | 149 | 145 | 149 | 102,000 | 1,490 |
| 2016-02-05 | 149 | 150 | 146 | 146 | 147,000 | 1,460 |
| 2016-02-04 | 149 | 151 | 148 | 150 | 162,000 | 1,500 |
| 2016-02-03 | 148 | 150 | 147 | 149 | 207,000 | 1,490 |
| 2016-02-02 | 148 | 154 | 148 | 149 | 387,000 | 1,490 |
| 2016-02-01 | 148 | 149 | 146 | 149 | 252,000 | 1,490 |
| 2016-01-29 | 149 | 149 | 146 | 149 | 216,000 | 1,490 |
| 2016-01-28 | 149 | 149 | 148 | 149 | 52,000 | 1,490 |
| 2016-01-27 | 149 | 150 | 149 | 150 | 81,000 | 1,500 |
| 2016-01-26 | 148 | 148 | 146 | 147 | 101,000 | 1,470 |
| 2016-01-25 | 151 | 151 | 149 | 149 | 82,000 | 1,490 |
| 2016-01-22 | 147 | 150 | 145 | 150 | 89,000 | 1,500 |
| 2016-01-21 | 148 | 150 | 145 | 145 | 168,000 | 1,450 |
| 2016-01-20 | 150 | 151 | 148 | 148 | 148,000 | 1,480 |
| 2016-01-19 | 153 | 153 | 149 | 150 | 129,000 | 1,500 |
| 2016-01-18 | 150 | 152 | 150 | 151 | 53,000 | 1,510 |
| 2016-01-15 | 152 | 156 | 151 | 151 | 117,000 | 1,510 |
| 2016-01-14 | 151 | 155 | 150 | 153 | 275,000 | 1,530 |
| 2016-01-13 | 150 | 153 | 149 | 151 | 174,000 | 1,510 |
| 2016-01-12 | 150 | 150 | 148 | 148 | 155,000 | 1,480 |
| 2016-01-08 | 152 | 152 | 150 | 151 | 160,000 | 1,510 |
| 2016-01-07 | 154 | 154 | 152 | 152 | 110,000 | 1,520 |
| 2016-01-06 | 155 | 155 | 152 | 153 | 155,000 | 1,530 |
| 2016-01-05 | 155 | 156 | 154 | 156 | 128,000 | 1,560 |
| 2016-01-04 | 158 | 159 | 154 | 155 | 174,000 | 1,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
