8349 (株)東北銀行の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,061	1,065	1,053	1,055	3,900	1,055
2019-12-27	1,065	1,065	1,055	1,064	10,900	1,064
2019-12-26	1,058	1,062	1,055	1,062	6,100	1,062
2019-12-25	1,070	1,070	1,050	1,055	9,800	1,055
2019-12-24	1,059	1,062	1,046	1,049	21,600	1,049
2019-12-23	1,041	1,060	1,041	1,058	7,300	1,058
2019-12-20	1,048	1,060	1,048	1,059	5,800	1,059
2019-12-19	1,048	1,062	1,048	1,054	10,900	1,054
2019-12-18	1,057	1,060	1,041	1,059	13,400	1,059
2019-12-17	1,047	1,058	1,037	1,058	10,300	1,058
2019-12-16	1,043	1,048	1,033	1,043	7,800	1,043
2019-12-13	1,033	1,056	1,029	1,043	39,800	1,043
2019-12-12	1,033	1,033	1,023	1,030	11,200	1,030
2019-12-11	1,027	1,027	1,012	1,019	10,900	1,019
2019-12-10	1,019	1,029	1,016	1,029	11,200	1,029
2019-12-09	1,020	1,023	1,016	1,019	8,100	1,019
2019-12-06	1,020	1,021	1,014	1,017	3,800	1,017
2019-12-05	1,022	1,024	1,018	1,021	24,400	1,021
2019-12-04	1,016	1,022	1,014	1,022	6,000	1,022
2019-12-03	1,022	1,028	1,017	1,018	6,900	1,018
2019-12-02	1,026	1,034	1,026	1,034	5,900	1,034
2019-11-29	1,027	1,029	1,020	1,025	7,700	1,025
2019-11-28	1,029	1,030	1,026	1,027	1,900	1,027
2019-11-27	1,024	1,026	1,024	1,026	4,200	1,026
2019-11-26	1,032	1,033	1,023	1,024	7,900	1,024
2019-11-25	1,031	1,036	1,025	1,025	10,600	1,025
2019-11-22	1,019	1,028	1,019	1,023	6,300	1,023
2019-11-21	1,027	1,027	1,010	1,022	8,900	1,022
2019-11-20	1,036	1,037	1,019	1,022	10,900	1,022
2019-11-19	1,069	1,069	1,042	1,045	6,500	1,045
2019-11-18	1,067	1,067	1,035	1,053	13,400	1,053
2019-11-15	1,020	1,065	1,005	1,060	29,000	1,060
2019-11-14	1,028	1,028	1,012	1,021	11,500	1,021
2019-11-13	1,040	1,050	1,029	1,029	9,900	1,029
2019-11-12	1,030	1,040	1,025	1,040	17,500	1,040
2019-11-11	1,040	1,047	1,022	1,029	27,300	1,029
2019-11-08	1,022	1,026	1,019	1,026	11,100	1,026
2019-11-07	1,020	1,028	1,016	1,022	8,800	1,022
2019-11-06	1,015	1,028	1,015	1,020	10,800	1,020
2019-11-05	1,020	1,028	1,009	1,019	22,900	1,019
2019-11-01	1,003	1,010	1,002	1,007	6,400	1,007
2019-10-31	1,016	1,028	1,003	1,003	21,300	1,003
2019-10-30	1,020	1,023	1,005	1,010	29,600	1,010
2019-10-29	1,015	1,020	1,012	1,016	9,000	1,016
2019-10-28	1,005	1,013	995	1,012	7,300	1,012
2019-10-25	1,009	1,017	994	1,009	14,000	1,009
2019-10-24	1,026	1,026	1,007	1,009	9,300	1,009
2019-10-23	1,025	1,025	1,007	1,019	4,400	1,019
2019-10-21	1,016	1,021	1,016	1,021	3,200	1,021
2019-10-18	1,026	1,026	1,008	1,016	7,900	1,016
2019-10-17	1,020	1,023	1,011	1,017	6,600	1,017
2019-10-16	1,017	1,028	1,009	1,014	8,300	1,014
2019-10-15	1,015	1,020	1,001	1,003	15,100	1,003
2019-10-11	1,002	1,017	1,000	1,011	7,500	1,011
2019-10-10	1,015	1,015	1,000	1,000	2,800	1,000
2019-10-09	1,001	1,015	998	1,015	8,500	1,015
2019-10-08	1,015	1,015	1,004	1,006	6,800	1,006
2019-10-07	1,017	1,017	1,005	1,016	6,000	1,016
2019-10-04	1,057	1,062	975	1,017	16,300	1,017
2019-10-03	1,047	1,062	1,042	1,062	4,800	1,062
2019-10-02	1,041	1,073	1,032	1,067	12,800	1,067
2019-10-01	1,057	1,065	1,043	1,048	9,900	1,048
2019-09-30	1,039	1,060	1,038	1,056	7,400	1,056
2019-09-27	1,065	1,075	1,046	1,053	15,700	1,053
2019-09-26	1,061	1,086	1,061	1,086	17,500	1,086
2019-09-25	1,075	1,076	1,066	1,070	8,600	1,070
2019-09-24	1,074	1,081	1,057	1,081	11,000	1,081
2019-09-20	1,063	1,079	1,063	1,079	8,700	1,079
2019-09-19	1,037	1,060	1,035	1,060	11,900	1,060
2019-09-18	1,050	1,051	1,035	1,043	15,800	1,043
2019-09-17	1,037	1,045	1,033	1,044	11,100	1,044
2019-09-13	1,037	1,040	1,013	1,037	35,400	1,037
2019-09-12	1,039	1,040	997	1,036	22,000	1,036
2019-09-11	994	1,027	972	1,023	19,100	1,023
2019-09-10	979	990	971	986	17,700	986
2019-09-09	947	978	938	971	31,100	971
2019-09-06	931	939	918	936	13,600	936
2019-09-05	924	931	924	929	11,400	929
2019-09-04	924	933	922	922	7,600	922
2019-09-03	914	925	914	924	11,400	924
2019-09-02	927	927	913	913	8,100	913
2019-08-30	914	929	914	927	19,000	927
2019-08-29	920	926	913	913	10,500	913
2019-08-28	925	939	913	934	14,200	934
2019-08-27	948	953	923	927	28,900	927
2019-08-26	955	964	947	947	18,100	947
2019-08-23	975	975	960	961	3,100	961
2019-08-22	968	969	957	960	5,200	960
2019-08-21	957	962	956	960	5,100	960
2019-08-20	969	969	961	961	4,400	961
2019-08-19	966	972	962	962	2,900	962
2019-08-16	961	974	961	963	5,500	963
2019-08-15	957	974	957	960	7,300	960
2019-08-14	972	980	965	969	5,400	969
2019-08-13	963	971	959	963	8,800	963
2019-08-09	976	976	965	972	4,400	972
2019-08-08	970	979	970	970	5,100	970
2019-08-07	986	989	970	970	11,000	970
2019-08-06	964	990	964	974	13,800	974
2019-08-05	1,001	1,031	984	984	13,000	984
2019-08-02	1,031	1,038	1,001	1,001	16,900	1,001
2019-08-01	1,036	1,049	1,035	1,049	3,900	1,049
2019-07-31	1,044	1,052	1,033	1,041	5,200	1,041
2019-07-30	1,040	1,052	1,022	1,045	6,400	1,045
2019-07-29	1,040	1,048	1,035	1,043	3,000	1,043
2019-07-26	1,037	1,043	1,037	1,041	2,700	1,041
2019-07-25	1,050	1,050	1,041	1,045	4,100	1,045
2019-07-24	1,035	1,051	1,035	1,045	6,900	1,045
2019-07-23	1,043	1,043	1,034	1,036	5,500	1,036
2019-07-22	1,036	1,042	1,033	1,033	5,300	1,033
2019-07-19	1,039	1,049	1,034	1,034	10,600	1,034
2019-07-18	1,067	1,067	1,037	1,037	13,100	1,037
2019-07-17	1,075	1,076	1,063	1,068	5,300	1,068
2019-07-16	1,064	1,080	1,064	1,079	3,500	1,079
2019-07-12	1,073	1,077	1,062	1,064	3,800	1,064
2019-07-11	1,050	1,081	1,050	1,078	11,300	1,078
2019-07-10	1,051	1,059	1,050	1,050	8,400	1,050
2019-07-09	1,064	1,069	1,057	1,060	5,400	1,060
2019-07-08	1,086	1,095	1,063	1,066	10,100	1,066
2019-07-05	1,058	1,113	1,046	1,095	34,200	1,095
2019-07-04	1,036	1,041	1,028	1,031	4,500	1,031
2019-07-03	1,020	1,042	1,013	1,037	11,800	1,037
2019-07-02	1,031	1,031	1,021	1,027	8,100	1,027
2019-07-01	1,048	1,059	1,020	1,020	19,200	1,020
2019-06-28	1,063	1,065	1,036	1,036	9,600	1,036
2019-06-27	1,074	1,082	1,063	1,065	4,800	1,065
2019-06-26	1,068	1,077	1,067	1,069	6,000	1,069
2019-06-25	1,080	1,081	1,066	1,068	7,200	1,068
2019-06-24	1,103	1,107	1,070	1,072	4,100	1,072
2019-06-21	1,098	1,110	1,092	1,095	5,900	1,095
2019-06-20	1,083	1,099	1,083	1,091	2,600	1,091
2019-06-19	1,075	1,090	1,074	1,076	10,000	1,076
2019-06-18	1,084	1,085	1,066	1,075	5,200	1,075
2019-06-17	1,091	1,094	1,084	1,085	6,400	1,085
2019-06-14	1,110	1,111	1,098	1,098	9,800	1,098
2019-06-13	1,114	1,114	1,092	1,098	7,600	1,098
2019-06-12	1,112	1,119	1,111	1,115	9,500	1,115
2019-06-11	1,104	1,108	1,095	1,108	7,700	1,108
2019-06-10	1,103	1,108	1,096	1,106	6,100	1,106
2019-06-07	1,102	1,108	1,096	1,099	5,700	1,099
2019-06-06	1,091	1,106	1,089	1,102	6,600	1,102
2019-06-05	1,084	1,109	1,081	1,090	11,900	1,090
2019-06-04	1,079	1,090	1,067	1,072	9,800	1,072
2019-06-03	1,055	1,089	1,045	1,080	8,200	1,080
2019-05-31	1,047	1,075	1,047	1,070	8,300	1,070
2019-05-30	1,052	1,061	1,042	1,047	5,000	1,047
2019-05-29	1,035	1,060	1,035	1,052	8,000	1,052
2019-05-28	1,047	1,068	1,035	1,035	7,000	1,035
2019-05-27	1,033	1,047	1,033	1,047	8,000	1,047
2019-05-24	1,018	1,030	1,017	1,024	6,700	1,024
2019-05-23	1,040	1,049	1,021	1,021	6,400	1,021
2019-05-22	1,048	1,050	1,040	1,048	4,900	1,048
2019-05-21	1,026	1,045	1,025	1,040	4,900	1,040
2019-05-20	1,049	1,049	1,022	1,036	5,800	1,036
2019-05-17	1,019	1,042	1,019	1,037	7,200	1,037
2019-05-16	1,043	1,046	1,000	1,006	19,400	1,006
2019-05-15	1,017	1,041	1,003	1,037	7,400	1,037
2019-05-14	952	1,017	952	1,017	14,700	1,017
2019-05-13	963	979	959	974	12,200	974
2019-05-10	1,006	1,016	959	980	20,800	980
2019-05-09	1,031	1,035	1,002	1,002	14,600	1,002
2019-05-08	1,038	1,043	1,026	1,043	13,300	1,043
2019-05-07	1,077	1,077	1,043	1,043	13,600	1,043
2019-04-26	1,091	1,094	1,080	1,082	6,000	1,082
2019-04-25	1,081	1,111	1,069	1,109	16,900	1,109
2019-04-24	1,070	1,080	1,070	1,074	5,500	1,074
2019-04-23	1,070	1,078	1,062	1,077	5,800	1,077
2019-04-22	1,066	1,070	1,053	1,070	5,000	1,070
2019-04-19	1,078	1,078	1,066	1,067	3,700	1,067
2019-04-18	1,089	1,090	1,070	1,085	8,500	1,085
2019-04-17	1,083	1,094	1,081	1,091	3,900	1,091
2019-04-16	1,089	1,094	1,075	1,084	4,600	1,084
2019-04-15	1,069	1,090	1,068	1,090	10,400	1,090
2019-04-12	1,062	1,064	1,056	1,060	5,000	1,060
2019-04-11	1,067	1,072	1,059	1,064	3,700	1,064
2019-04-10	1,061	1,075	1,058	1,075	3,900	1,075
2019-04-09	1,080	1,080	1,067	1,075	5,400	1,075
2019-04-08	1,091	1,091	1,076	1,080	2,800	1,080
2019-04-05	1,086	1,092	1,078	1,091	4,900	1,091
2019-04-04	1,092	1,099	1,084	1,084	6,700	1,084
2019-04-03	1,079	1,106	1,079	1,101	10,000	1,101
2019-04-02	1,095	1,095	1,082	1,089	10,600	1,089
2019-04-01	1,060	1,104	1,057	1,101	15,500	1,101
2019-03-29	1,060	1,060	1,050	1,050	9,900	1,050
2019-03-28	1,085	1,085	1,056	1,056	11,700	1,056
2019-03-27	1,114	1,114	1,080	1,100	17,400	1,100
2019-03-26	1,094	1,147	1,092	1,143	25,100	1,143
2019-03-25	1,103	1,118	1,083	1,087	14,500	1,087
2019-03-22	1,101	1,103	1,081	1,103	7,600	1,103
2019-03-20	1,092	1,106	1,092	1,101	6,100	1,101
2019-03-19	1,100	1,106	1,091	1,096	10,700	1,096
2019-03-18	1,098	1,106	1,096	1,102	10,500	1,102
2019-03-15	1,080	1,105	1,080	1,096	11,600	1,096
2019-03-14	1,088	1,098	1,078	1,085	23,400	1,085
2019-03-13	1,101	1,109	1,087	1,088	4,700	1,088
2019-03-12	1,087	1,111	1,087	1,108	8,600	1,108
2019-03-11	1,088	1,088	1,063	1,077	13,100	1,077
2019-03-08	1,096	1,102	1,076	1,080	33,600	1,080
2019-03-07	1,101	1,129	1,101	1,122	8,600	1,122
2019-03-06	1,117	1,123	1,107	1,115	6,900	1,115
2019-03-05	1,114	1,128	1,105	1,127	7,600	1,127
2019-03-04	1,143	1,143	1,119	1,132	10,900	1,132
2019-03-01	1,117	1,119	1,103	1,114	9,500	1,114
2019-02-28	1,109	1,133	1,106	1,111	6,400	1,111
2019-02-27	1,107	1,120	1,104	1,114	7,800	1,114
2019-02-26	1,098	1,114	1,091	1,112	7,100	1,112
2019-02-25	1,100	1,114	1,094	1,105	8,300	1,105
2019-02-22	1,095	1,097	1,085	1,086	6,000	1,086
2019-02-21	1,089	1,096	1,088	1,093	7,300	1,093
2019-02-20	1,086	1,103	1,086	1,095	6,900	1,095
2019-02-19	1,095	1,100	1,089	1,095	8,300	1,095
2019-02-18	1,084	1,090	1,075	1,090	11,100	1,090
2019-02-15	1,062	1,072	1,059	1,065	5,800	1,065
2019-02-14	1,056	1,068	1,053	1,062	8,700	1,062
2019-02-13	1,063	1,069	1,057	1,062	5,800	1,062
2019-02-12	1,043	1,070	1,043	1,059	11,900	1,059
2019-02-08	1,054	1,059	1,048	1,053	8,200	1,053
2019-02-07	1,065	1,065	1,050	1,057	6,400	1,057
2019-02-06	1,070	1,075	1,065	1,065	5,800	1,065
2019-02-05	1,055	1,069	1,053	1,067	10,600	1,067
2019-02-04	1,043	1,065	1,043	1,052	19,200	1,052
2019-02-01	1,065	1,065	1,028	1,036	25,200	1,036
2019-01-31	1,063	1,086	1,060	1,060	14,800	1,060
2019-01-30	1,091	1,091	1,052	1,056	20,200	1,056
2019-01-29	1,093	1,093	1,088	1,088	7,100	1,088
2019-01-28	1,121	1,121	1,095	1,095	10,600	1,095
2019-01-25	1,126	1,145	1,121	1,121	17,800	1,121
2019-01-24	1,111	1,130	1,110	1,126	7,600	1,126
2019-01-23	1,107	1,116	1,105	1,111	3,200	1,111
2019-01-22	1,121	1,121	1,114	1,118	3,400	1,118
2019-01-21	1,120	1,120	1,109	1,116	13,900	1,116
2019-01-18	1,105	1,119	1,102	1,103	10,500	1,103
2019-01-17	1,086	1,100	1,086	1,096	9,900	1,096
2019-01-16	1,097	1,097	1,083	1,084	6,000	1,084
2019-01-15	1,090	1,107	1,090	1,102	11,500	1,102
2019-01-11	1,110	1,110	1,095	1,100	11,800	1,100
2019-01-10	1,110	1,110	1,092	1,102	10,000	1,102
2019-01-09	1,121	1,124	1,101	1,113	8,400	1,113
2019-01-08	1,096	1,130	1,096	1,120	19,700	1,120
2019-01-07	1,152	1,168	1,110	1,110	22,800	1,110
2019-01-04	1,111	1,118	1,097	1,113	12,000	1,113

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 [2019年度]

8349 (株)東北銀行の時系列データ [2019年度]