[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 
2017-03-28158.00160.00158.00160.0014500023075000
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
2016-11-16145.00148.00145.00147.0027200039891000
2016-11-15147.00147.00144.00145.0017700025777000
2016-11-14144.00147.00144.00147.0015100022057000
2016-11-11147.00148.00142.00144.0029900043545000
2016-11-10145.00146.00144.00144.0013600019694000
2016-11-09147.00149.00140.00141.0041000059461000
2016-11-08143.00144.00142.00143.0013600019447000
2016-11-07144.00145.00143.00143.009700013947000
2016-11-04143.00144.00143.00143.008900012766000
2016-11-02146.00146.00144.00144.0012200017696000
2016-11-01146.00147.00145.00147.0010800015808000
2016-10-31147.00149.00146.00146.0018100026642000
2016-10-28146.00149.00146.00149.0024600036440000
2016-10-27147.00147.00146.00146.00630009234000
2016-10-26147.00148.00147.00148.007700011355000
2016-10-25146.00148.00146.00148.0010000014719000
2016-10-24147.00147.00146.00147.00560008203000
2016-10-21146.00146.00145.00146.00300004378000
2016-10-20145.00146.00145.00146.00550007999000
2016-10-19146.00146.00144.00145.0011000015958000
2016-10-18146.00147.00145.00146.007300010657000
2016-10-17145.00146.00145.00146.00440006399000
2016-10-14146.00146.00144.00144.00450006511000
2016-10-13146.00146.00145.00146.00650009441000
2016-10-12145.00147.00145.00146.00640009343000
2016-10-11146.00147.00146.00147.00530007764000
2016-10-07146.00147.00145.00147.007200010520000
2016-10-06146.00146.00145.00145.00450006554000
2016-10-05144.00146.00144.00145.009400013607000
2016-10-04145.00147.00143.00144.0025800037502000
2016-10-03144.00145.00143.00145.007100010251000
2016-09-30143.00144.00142.00143.008300011890000
2016-09-29144.00145.00142.00144.0016200023223000
2016-09-28147.00147.00143.00144.009400013547000
2016-09-27147.00147.00143.00147.0030200043824000
2016-09-26149.00149.00147.00148.0016200024011000
2016-09-23148.00149.00147.00149.0016500024451000
2016-09-21146.00150.00143.00150.0033200048896000
2016-09-20146.00147.00145.00146.0019200028009000
2016-09-16142.00146.00141.00146.0017300025002000
2016-09-15142.00143.00141.00141.0011400016120000
2016-09-14144.00144.00142.00142.008700012416000
2016-09-13144.00145.00144.00144.00280004036000
2016-09-12146.00146.00143.00144.008200011825000
2016-09-09147.00147.00145.00146.0010900015967000
2016-09-08147.00147.00145.00146.00630009186000
2016-09-07144.00147.00144.00147.009300013601000
2016-09-06143.00146.00143.00145.00620008950000
2016-09-05145.00147.00145.00146.00520007616000
2016-09-02146.00147.00146.00147.006900010091000
2016-09-01146.00147.00145.00146.0012900018869000
2016-08-31144.00146.00144.00145.00590008542000
2016-08-30144.00145.00144.00144.00520007532000
2016-08-29144.00145.00144.00145.00330004762000
2016-08-26144.00145.00144.00144.00260003747000
2016-08-25145.00145.00144.00145.00690009990000
2016-08-24142.00144.00142.00143.007200010248000
2016-08-23141.00144.00141.00143.007700010982000
2016-08-22141.00143.00141.00141.00350004960000
2016-08-19142.00142.00141.00141.00370005238000
2016-08-18141.00144.00141.00141.0013100018578000
2016-08-17140.00142.00140.00141.0010800015262000
2016-08-16143.00143.00140.00140.00620008739000
2016-08-15143.00143.00141.00142.0011000015643000
2016-08-12147.00147.00143.00144.0012200017545000
2016-08-10147.00147.00145.00146.007700011239000
2016-08-09147.00147.00146.00147.00210003083000
2016-08-08145.00147.00144.00147.0010000014546000
2016-08-05143.00144.00143.00144.00200002871000
2016-08-04143.00144.00142.00144.0010300014694000
2016-08-03144.00144.00142.00142.0012500017868000
2016-08-02147.00149.00145.00146.0015300022422000
2016-08-01145.00148.00145.00146.0012700018618000
2016-07-29145.00148.00144.00147.0024000035041000
2016-07-28146.00146.00143.00144.009500013656000
2016-07-27146.00147.00145.00146.008700012701000
2016-07-26146.00147.00145.00146.00390005695000
2016-07-25147.00147.00145.00146.00590008621000
2016-07-22147.00147.00146.00146.00390005719000
2016-07-21146.00147.00146.00147.008200011995000
2016-07-20145.00146.00145.00146.006900010017000
2016-07-19147.00147.00143.00146.0016900024490000
2016-07-15147.00148.00146.00147.0019200028226000
2016-07-14147.00147.00146.00146.00450006592000
2016-07-13147.00148.00146.00147.0015800023223000
2016-07-12145.00149.00145.00147.0024700036320000
2016-07-11142.00146.00142.00145.0018100026111000
2016-07-08141.00142.00140.00140.0014000019714000
2016-07-07142.00142.00141.00142.00580008214000
2016-07-06142.00143.00142.00143.0012900018347000
2016-07-05142.00142.00139.00142.0010300014519000
2016-07-04140.00142.00140.00142.0010500014786000
2016-07-01139.00141.00139.00141.00400005615000
2016-06-30140.00140.00138.00139.00520007234000
2016-06-29138.00141.00138.00138.00670009288000
2016-06-28136.00141.00134.00139.0012300016946000
2016-06-27140.00140.00136.00136.0012200016837000
2016-06-24144.00144.00136.00136.0012200016846000
2016-06-23140.00143.00140.00143.00370005258000
2016-06-22141.00141.00138.00141.009300012942000
2016-06-21137.00141.00137.00141.00450006266000
2016-06-20140.00143.00139.00140.0023000032297000
2016-06-17137.00137.00136.00136.007600010368000
2016-06-16138.00138.00135.00135.00540007313000
2016-06-15136.00139.00135.00137.0010800014875000
2016-06-14141.00141.00133.00136.0037400050896000
2016-06-13141.00143.00136.00137.0017800024790000
2016-06-10145.00145.00143.00143.0011700016923000
2016-06-09146.00146.00144.00145.00640009268000
2016-06-08146.00146.00145.00145.00540007851000
2016-06-07145.00147.00145.00147.007000010198000
2016-06-06142.00145.00142.00144.0011600016619000
2016-06-03144.00145.00143.00144.00400005764000
2016-06-02145.00145.00143.00144.0014800021374000
2016-06-01146.00147.00145.00145.008100011826000
2016-05-31146.00147.00146.00146.00350005119000
2016-05-30147.00147.00146.00146.00220003222000
2016-05-27147.00147.00145.00146.0012000017493000
2016-05-26147.00147.00146.00147.00420006145000
2016-05-25147.00147.00146.00146.00440006444000
2016-05-24145.00146.00145.00145.00520007541000
2016-05-23145.00146.00145.00145.00400005803000
2016-05-20143.00146.00143.00144.007900011408000
2016-05-19143.00145.00142.00143.0016400023479000
2016-05-18142.00143.00139.00141.0023000032434000
2016-05-17142.00142.00140.00141.00330004656000
2016-05-16140.00142.00140.00140.00420005914000
2016-05-13142.00144.00142.00142.0010200014584000
2016-05-12143.00144.00143.00143.00420006011000
2016-05-11143.00144.00142.00143.00430006163000
2016-05-10140.00145.00140.00143.008900012684000
2016-05-09138.00141.00138.00141.00470006549000
2016-05-06141.00141.00137.00138.008700012082000
2016-05-02138.00139.00136.00137.0013100017962000
2016-04-28149.00150.00140.00141.0016300023538000
2016-04-27148.00149.00146.00148.00650009605000
2016-04-26149.00150.00148.00149.007300010856000
2016-04-25150.00151.00147.00150.0010500015685000
2016-04-22142.00150.00142.00149.0020200029601000
2016-04-21144.00144.00142.00144.009900014195000
2016-04-20143.00144.00142.00143.00470006728000
2016-04-19143.00144.00143.00144.007700011041000
2016-04-18141.00141.00139.00141.0010100014164000
2016-04-15141.00144.00140.00143.0012600017904000
2016-04-14140.00142.00139.00142.0026400037072000
2016-04-13138.00140.00138.00139.00390005417000
2016-04-12137.00139.00137.00138.007800010735000
2016-04-11135.00137.00134.00136.009700013161000
2016-04-08135.00140.00134.00136.0017700024226000
2016-04-07135.00137.00135.00136.0010600014358000
2016-04-06133.00136.00133.00135.00720009705000
2016-04-05136.00136.00134.00134.0021800029522000
2016-04-04135.00137.00134.00136.0012600017056000
2016-04-01139.00139.00133.00134.0018000024336000
2016-03-31139.00141.00137.00138.0014600020264000
2016-03-30140.00140.00138.00139.007500010446000
2016-03-29142.00142.00139.00140.008100011375000
2016-03-28142.00143.00141.00143.009900014092000
2016-03-25143.00143.00141.00143.009200013082000
2016-03-24145.00145.00142.00142.009900014197000
2016-03-23144.00144.00143.00144.00540007773000
2016-03-22142.00143.00141.00143.007500010682000

   ※ 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。 

s7db.com Twitter Blog