[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 
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
2016-03-18145.00145.00141.00141.009100012967000
2016-03-17143.00146.00143.00144.00650009367000
2016-03-16145.00145.00143.00143.00520007489000
2016-03-15146.00147.00144.00145.0013100019053000
2016-03-14144.00147.00143.00145.0021200030715000
2016-03-11141.00143.00141.00143.0013300018808000
2016-03-10141.00142.00141.00141.00520007338000
2016-03-09141.00142.00140.00141.009100012832000
2016-03-08143.00143.00141.00142.0014600020822000
2016-03-07143.00144.00143.00143.00540007723000
2016-03-04143.00145.00142.00143.0010700015291000
2016-03-03140.00145.00140.00144.0014900021337000
2016-03-02141.00141.00139.00140.0010000014042000
2016-03-01137.00139.00137.00139.009300012807000
2016-02-29141.00142.00137.00137.0015300021335000
2016-02-26142.00142.00141.00141.00670009507000
2016-02-25141.00144.00140.00142.0014300020307000
2016-02-24139.00140.00138.00138.0010600014728000
2016-02-23140.00140.00138.00139.0016800023365000
2016-02-22139.00140.00137.00140.0013200018296000
2016-02-19139.00140.00138.00139.009900013755000
2016-02-18143.00143.00139.00142.0010600014982000
2016-02-17140.00142.00137.00139.0015200021191000
2016-02-16141.00142.00140.00140.0010500014758000
2016-02-15144.00144.00138.00141.0014100020040000
2016-02-12136.00139.00127.00136.0053200072037000
2016-02-10145.00146.00138.00140.0061300086770000
2016-02-09145.00146.00141.00143.0037800054326000
2016-02-08146.00149.00145.00149.0010200014963000
2016-02-05149.00150.00146.00146.0014700021714000
2016-02-04149.00151.00148.00150.0016200024218000
2016-02-03148.00150.00147.00149.0020700030817000
2016-02-02148.00154.00148.00149.0038700058503000
2016-02-01148.00149.00146.00149.0025200037257000
2016-01-29149.00149.00146.00149.0021600031893000
2016-01-28149.00149.00148.00149.00520007742000
2016-01-27149.00150.00149.00150.008100012083000
2016-01-26148.00148.00146.00147.0010100014898000
2016-01-25151.00151.00149.00149.008200012291000
2016-01-22147.00150.00145.00150.008900013146000
2016-01-21148.00150.00145.00145.0016800024782000
2016-01-20150.00151.00148.00148.0014800022092000
2016-01-19153.00153.00149.00150.0012900019427000
2016-01-18150.00152.00150.00151.00530007969000
2016-01-15152.00156.00151.00151.0011700017851000
2016-01-14151.00155.00150.00153.0027500041882000
2016-01-13150.00153.00149.00151.0017400026414000
2016-01-12150.00150.00148.00148.0015500023103000
2016-01-08152.00152.00150.00151.0016000024184000
2016-01-07154.00154.00152.00152.0011000016765000
2016-01-06155.00155.00152.00153.0015500023760000
2016-01-05155.00156.00154.00156.0012800019886000
2016-01-04158.00159.00154.00155.0017400027168000
2015-12-30160.00160.00158.00160.00430006839000
2015-12-29155.00159.00155.00159.009500014861000
2015-12-28154.00155.00153.00155.00370005694000
2015-12-25156.00156.00153.00154.0015000023128000
2015-12-24155.00155.00153.00154.0011200017291000
2015-12-22155.00156.00154.00155.00640009919000
2015-12-21155.00155.00154.00155.0013400020747000
2015-12-18159.00159.00155.00156.0023900037403000
2015-12-17157.00159.00157.00158.0010800017057000
2015-12-16157.00157.00155.00157.0014900023307000
2015-12-15161.00161.00156.00156.009000014283000
2015-12-14157.00157.00156.00156.0014700022999000
2015-12-11157.00159.00157.00158.0016900026596000
2015-12-10159.00159.00157.00158.0010800017058000
2015-12-09158.00160.00158.00159.00540008591000
2015-12-08159.00160.00159.00159.00440006997000
2015-12-07160.00160.00159.00159.0011400018184000
2015-12-04161.00161.00159.00160.009000014399000
2015-12-03162.00163.00162.00163.0012900020955000

   ※ 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