[8349 東証1部] 東北銀行 日足 時系列データ

[8349 東証1部] 東北銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-211503.001521.001503.001515.0062009398500
2017-11-201500.001514.001500.001503.002960044613400
2017-11-171506.001520.001496.001497.001830027563600
2017-11-161507.001521.001503.001504.00830012530400
2017-11-151525.001525.001505.001506.001700025706900
2017-11-141530.001536.001524.001525.00900013756800
2017-11-131525.001533.001520.001528.0055008396900
2017-11-101512.001534.001512.001529.0055008367800
2017-11-091532.001554.001511.001550.001510023113500
2017-11-081533.001536.001526.001535.001100016844800
2017-11-071535.001546.001535.001543.00850013099400
2017-11-061570.001570.001540.001541.001870028980500
2017-11-021580.001583.001553.001569.001810028396100
2017-11-011564.001579.001552.001578.001180018466300
2017-10-311598.001599.001557.001564.002710042641900
2017-10-301545.001639.001491.001638.002900045427900
2017-10-271532.001550.001532.001545.002250034665800
2017-10-261523.001533.001523.001532.0043006575600
2017-10-251525.001538.001524.001531.001940029700300
2017-10-241518.001524.001506.001520.001000015194200
2017-10-231503.001519.001501.001512.001390020978400
2017-10-201504.001516.001501.001501.00890013390300
2017-10-191502.001509.001501.001509.00750011278200
2017-10-181511.001511.001497.001507.00890013395000
2017-10-171506.001518.001497.001518.001150017364700
2017-10-161500.001526.001494.001521.002270034394000
2017-10-131485.001499.001483.001493.001310019507700
2017-10-121495.001495.001482.001485.0061009072700
2017-10-111496.001496.001487.001490.00740011031300
2017-10-101500.001500.001477.001495.00820012205300
2017-10-061495.001502.001490.001493.001070015998800
2017-10-051504.001508.001491.001499.00680010202200
2017-10-041510.001513.001501.001504.0053007979100
2017-10-031518.001520.001511.001513.001100016678000
2017-10-021516.001518.001508.001518.00870013185300
2017-09-291517.001517.001501.001516.00670010144000
2017-09-281520.001520.001505.001520.001030015632200
2017-09-271502.001519.001493.001507.0037005561500
2017-09-26151.00153.00151.00153.0015400023478000
2017-09-25151.00152.00151.00152.0010200015466000
2017-09-22151.00152.00150.00151.006800010266000
2017-09-21150.00152.00150.00152.009900014972000
2017-09-20150.00151.00150.00151.0010500015782000
2017-09-19149.00151.00149.00150.0037800056684000
2017-09-15149.00150.00149.00150.006800010188000
2017-09-14149.00151.00149.00150.008100012124000
2017-09-13150.00150.00149.00150.00330004947000
2017-09-12150.00150.00149.00149.00560008360000
2017-09-11148.00150.00148.00150.0011100016523000
2017-09-08149.00149.00147.00148.0021800032407000
2017-09-07150.00150.00149.00150.00390005838000
2017-09-06149.00151.00149.00150.008100012159000
2017-09-05151.00151.00150.00151.00500007535000
2017-09-04152.00152.00150.00151.0013900020994000
2017-09-01153.00153.00151.00153.006800010356000
2017-08-31152.00152.00151.00152.00520007898000
2017-08-30151.00152.00151.00152.00350005309000
2017-08-29149.00151.00149.00151.00580008716000
2017-08-28151.00151.00149.00150.00320004807000
2017-08-25151.00151.00149.00151.006900010375000
2017-08-24149.00151.00149.00150.00570008536000
2017-08-23151.00151.00149.00150.0018000027051000
2017-08-22152.00152.00151.00151.00400006049000
2017-08-21152.00152.00151.00151.00230003483000
2017-08-18152.00152.00151.00152.00570008654000
2017-08-17152.00152.00151.00152.00420006373000
2017-08-16153.00153.00151.00153.00360005473000
2017-08-15151.00153.00151.00152.00250003809000
2017-08-14153.00153.00151.00151.008700013210000
2017-08-10152.00153.00152.00153.00290004418000
2017-08-09153.00153.00152.00152.0010400015893000
2017-08-08152.00152.00151.00152.00470007143000
2017-08-07153.00153.00152.00153.00320004893000
2017-08-04151.00153.00151.00153.00480007303000
2017-08-03151.00152.00151.00152.00610009241000
2017-08-02152.00152.00151.00152.008700013216000
2017-08-01152.00153.00152.00153.00430006565000
2017-07-31153.00153.00152.00152.00330005017000
2017-07-28152.00153.00151.00153.00390005948000
2017-07-27152.00152.00150.00152.0011100016811000
2017-07-26152.00153.00152.00153.00250003813000
2017-07-25153.00153.00152.00152.00270004118000
2017-07-24152.00152.00151.00152.00610009261000
2017-07-21152.00153.00151.00152.006800010304000
2017-07-20151.00152.00150.00152.0019500029496000
2017-07-19152.00152.00151.00152.007500011394000
2017-07-18152.00152.00151.00151.00410006222000
2017-07-14151.00152.00151.00152.007000010593000
2017-07-13152.00152.00151.00152.00290004397000
2017-07-12152.00153.00151.00151.00490007437000
2017-07-11151.00153.00151.00152.00460006986000
2017-07-10153.00153.00152.00152.00580008845000
2017-07-07152.00153.00152.00152.00450006850000
2017-07-06154.00154.00152.00153.0016300024982000
2017-07-05151.00153.00151.00153.00620009431000
2017-07-04154.00154.00152.00153.0010300015774000
2017-07-03152.00153.00152.00153.008800013417000
2017-06-30151.00152.00151.00152.00610009245000
2017-06-29152.00152.00151.00152.006900010445000
2017-06-28151.00152.00151.00151.00450006798000
2017-06-27151.00152.00150.00151.0011000016611000
2017-06-26152.00152.00151.00151.0016500024984000
2017-06-23151.00152.00151.00152.00410006228000
2017-06-22153.00153.00151.00151.006800010347000
2017-06-21152.00153.00152.00153.00410006255000
2017-06-20152.00153.00152.00152.008000012180000
2017-06-19153.00153.00152.00152.00470007155000
2017-06-16153.00153.00152.00153.00560008558000
2017-06-15152.00153.00151.00151.00500007584000
2017-06-14152.00153.00152.00152.008500012934000
2017-06-13152.00152.00151.00152.0013700020815000
2017-06-12153.00153.00150.00150.009900015036000
2017-06-09151.00152.00151.00152.0014700022207000
2017-06-08152.00152.00150.00151.006900010416000
2017-06-07152.00152.00150.00151.007000010572000
2017-06-06151.00152.00150.00151.0012900019495000
2017-06-05150.00151.00149.00150.009000013506000
2017-06-02148.00152.00148.00151.0026800040183000
2017-06-01147.00149.00147.00148.0015300022658000
2017-05-31149.00149.00147.00147.0014900022065000
2017-05-30149.00150.00148.00149.0012600018766000
2017-05-29150.00151.00150.00150.00380005701000
2017-05-26151.00152.00150.00150.00640009657000
2017-05-25154.00154.00151.00151.0013600020667000
2017-05-24151.00153.00150.00152.0026700040509000
2017-05-23150.00151.00149.00151.0013900020857000
2017-05-22151.00151.00150.00150.0018700028056000
2017-05-19151.00151.00150.00150.0014100021192000
2017-05-18151.00151.00150.00151.0017800026849000
2017-05-17151.00152.00151.00152.0016000024178000
2017-05-16153.00154.00151.00151.007500011408000
2017-05-15157.00157.00151.00152.0020900031864000
2017-05-12156.00158.00155.00158.008400013160000
2017-05-11156.00158.00155.00158.0013100020497000
2017-05-10157.00158.00156.00158.007700012084000
2017-05-09157.00158.00156.00157.007200011278000
2017-05-08155.00157.00155.00157.0016500025722000
2017-05-02154.00155.00154.00154.007600011719000
2017-05-01153.00154.00152.00154.008600013143000
2017-04-28155.00155.00153.00153.008700013380000
2017-04-27152.00155.00152.00155.009600014794000
2017-04-26154.00155.00152.00152.0012500019172000
2017-04-25151.00154.00151.00153.009100013888000
2017-04-24152.00153.00151.00152.0011200017043000
2017-04-21151.00153.00151.00151.007100010739000
2017-04-20148.00153.00148.00150.0015600023504000
2017-04-19150.00150.00148.00148.0014000020827000
2017-04-18149.00155.00149.00151.0013300020105000
2017-04-17147.00149.00147.00148.009100013454000
2017-04-14147.00150.00147.00147.0014100020892000
2017-04-13149.00151.00146.00148.0015700023250000
2017-04-12151.00151.00148.00150.0015200022679000
2017-04-11152.00153.00152.00152.00570008670000
2017-04-10152.00154.00152.00152.00630009633000
2017-04-07150.00153.00150.00151.009600014579000
2017-04-06152.00152.00149.00149.0016100024102000
2017-04-05154.00154.00151.00152.0013200020137000
2017-04-04156.00157.00154.00154.0017400026962000
2017-04-03154.00157.00154.00156.0019500030339000
2017-03-31159.00160.00154.00154.0019800030879000
2017-03-30159.00159.00159.00159.007000011130000
2017-03-29158.00159.00157.00159.0010800017056000
2017-03-28158.00160.00158.00160.0014500023075000
2017-03-27160.00160.00156.00157.0017000026852000
2017-03-24156.00159.00156.00158.0010100015902000
2017-03-23158.00158.00155.00156.0020800032683000
2017-03-22158.00160.00158.00158.0016800026748000
2017-03-21160.00160.00159.00160.00370005914000
2017-03-17159.00160.00159.00160.006500010354000
2017-03-16158.00159.00158.00159.0011600018392000
2017-03-15160.00160.00159.00159.006500010375000
2017-03-14160.00160.00159.00160.00380006071000
2017-03-13158.00160.00158.00159.0010800017132000
2017-03-10158.00159.00157.00158.0022200035064000
2017-03-09157.00158.00156.00157.008000012548000
2017-03-08158.00158.00157.00157.007200011314000
2017-03-07157.00158.00157.00158.00520008195000
2017-03-06157.00158.00157.00157.00560008824000
2017-03-03156.00158.00156.00157.007900012411000
2017-03-02156.00158.00156.00158.009100014293000
2017-03-01157.00158.00155.00156.0011300017690000
2017-02-28157.00158.00156.00156.007200011286000
2017-02-27160.00160.00156.00156.0015500024416000
2017-02-24159.00160.00159.00160.00270004308000
2017-02-23160.00160.00158.00160.00610009705000
2017-02-22161.00161.00159.00159.007600012144000
2017-02-21159.00160.00159.00160.00500007977000
2017-02-20159.00160.00158.00160.00450007166000
2017-02-17158.00159.00158.00159.00420006672000
2017-02-16157.00159.00157.00159.008800013926000
2017-02-15159.00159.00157.00157.00520008214000
2017-02-14159.00159.00158.00158.00330005234000
2017-02-13159.00159.00158.00159.009100014440000
2017-02-10157.00159.00157.00158.009400014832000
2017-02-09157.00158.00156.00156.00390006113000
2017-02-08157.00157.00156.00157.00330005175000
2017-02-07156.00157.00156.00156.00350005487000
2017-02-06156.00157.00155.00156.00520008111000
2017-02-03155.00157.00154.00155.0024500038095000
2017-02-02158.00158.00155.00155.0010500016389000
2017-02-01155.00157.00155.00156.007800012183000
2017-01-31156.00157.00155.00156.00640009984000
2017-01-30160.00160.00157.00158.0014000022106000
2017-01-27159.00160.00159.00160.006400010209000
2017-01-26158.00159.00158.00159.008100012847000
2017-01-25158.00158.00157.00158.00450007097000
2017-01-24157.00157.00154.00157.0013100020321000
2017-01-23156.00157.00156.00156.00190002965000
2017-01-20158.00158.00157.00158.006400010084000
2017-01-19155.00157.00155.00157.009300014543000
2017-01-18155.00155.00153.00155.0010000015455000
2017-01-17158.00158.00154.00155.0018600028889000
2017-01-16158.00158.00156.00158.009800015426000
2017-01-13157.00158.00156.00158.009500014965000
2017-01-12158.00159.00157.00157.0010300016254000
2017-01-11159.00159.00157.00158.0016500026126000
2017-01-10158.00159.00157.00158.0010600016752000
2017-01-06158.00159.00156.00158.009900015588000
2017-01-05159.00159.00157.00158.0014200022400000
2017-01-04158.00159.00157.00158.0012700020055000
2016-12-30155.00157.00155.00156.0010200015888000
2016-12-29156.00157.00154.00155.009700015029000
2016-12-28153.00157.00153.00156.0020400031634000
2016-12-27153.00155.00152.00153.009300014266000
2016-12-26155.00155.00153.00154.0015100023303000
2016-12-22155.00155.00152.00154.0013800021165000
2016-12-21155.00156.00154.00155.009300014400000
2016-12-20155.00156.00154.00155.0016300025243000
2016-12-19154.00155.00154.00155.0015000023197000
2016-12-16152.00154.00151.00154.0014700022451000
2016-12-15151.00152.00151.00152.006600010004000
2016-12-14153.00153.00150.00151.0016000024250000
2016-12-13151.00153.00151.00153.0024800037710000
2016-12-12149.00151.00149.00151.0028200042349000
2016-12-09148.00150.00148.00149.0021800032423000
2016-12-08150.00150.00148.00149.0021400031851000
2016-12-07147.00150.00147.00149.0062200092842000
2016-12-06149.00149.00147.00147.0021700032005000
2016-12-05147.00149.00147.00149.0014200021024000
2016-12-02148.00149.00148.00148.0014000020754000
2016-12-01149.00149.00148.00148.0011300016804000
2016-11-30150.00150.00148.00148.00650009685000
2016-11-29149.00150.00149.00150.00600008962000
2016-11-28148.00149.00147.00149.006900010243000
2016-11-25149.00149.00147.00148.0015600023123000
2016-11-24150.00150.00147.00149.0012600018726000
2016-11-22150.00150.00149.00150.00420006294000
2016-11-21150.00151.00150.00150.007900011855000
2016-11-18150.00150.00149.00150.0010800016176000
2016-11-17146.00151.00146.00150.0047800071110000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter