東邦銀行(8346)の株価時系列情報
東邦銀行(8346)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 510 | 510 | 510 | 510 | 10,007 |
1986/12/26 | 510 | 510 | 510 | 510 | 5,004 |
1986/12/25 | 519 | 530 | 510 | 510 | 18,013 |
1986/12/24 | 520 | 520 | 510 | 519 | 12,008 |
1986/12/23 | 520 | 520 | 520 | 520 | 15,011 |
1986/12/22 | 526 | 527 | 510 | 520 | 70,049 |
1986/12/19 | 530 | 530 | 523 | 523 | 16,011 |
1986/12/18 | 521 | 530 | 521 | 530 | 15,011 |
1986/12/17 | 525 | 525 | 524 | 525 | 20,014 |
1986/12/16 | 525 | 530 | 525 | 526 | 50,035 |
1986/12/15 | 530 | 530 | 525 | 530 | 21,015 |
1986/12/12 | 529 | 529 | 528 | 528 | 11,008 |
1986/12/11 | 525 | 529 | 524 | 529 | 41,029 |
1986/12/10 | 527 | 530 | 520 | 525 | 122,086 |
1986/12/09 | 529 | 530 | 525 | 530 | 56,039 |
1986/12/08 | 530 | 530 | 530 | 530 | 17,012 |
1986/12/06 | 520 | 531 | 520 | 530 | 11,008 |
1986/12/05 | 520 | 520 | 520 | 520 | 3,002 |
1986/12/04 | 535 | 535 | 530 | 530 | 27,019 |
1986/12/03 | 545 | 545 | 543 | 545 | 47,033 |
1986/12/02 | 530 | 549 | 530 | 543 | 66,046 |
1986/12/01 | 490 | 530 | 490 | 530 | 40,028 |
1986/11/29 | 485 | 489 | 485 | 489 | 25,018 |
1986/11/28 | 468 | 480 | 465 | 480 | 23,016 |
1986/11/27 | 480 | 480 | 470 | 470 | 35,025 |
1986/11/26 | 481 | 481 | 480 | 480 | 29,020 |
1986/11/25 | 480 | 480 | 480 | 480 | 6,004 |
1986/11/22 | 480 | 480 | 480 | 480 | 13,009 |
1986/11/21 | 480 | 480 | 480 | 480 | 24,017 |
1986/11/20 | 489 | 489 | 480 | 480 | 38,027 |
1986/11/19 | 488 | 489 | 488 | 489 | 8,006 |
1986/11/18 | 487 | 488 | 487 | 488 | 6,004 |
1986/11/17 | 490 | 490 | 490 | 490 | 33,023 |
1986/11/14 | 489 | 490 | 489 | 490 | 13,009 |
1986/11/10 | 490 | 490 | 489 | 489 | 11,008 |
1986/11/06 | 490 | 490 | 490 | 490 | 9,006 |
1986/10/31 | 489 | 490 | 489 | 490 | 4,003 |
1986/10/30 | 490 | 490 | 490 | 490 | 6,004 |
1986/10/27 | 490 | 490 | 490 | 490 | 4,003 |
1986/10/24 | 490 | 490 | 490 | 490 | 12,008 |
1986/10/23 | 494 | 494 | 494 | 494 | 7,005 |
1986/10/22 | 494 | 494 | 494 | 494 | 4,003 |
1986/10/20 | 485 | 485 | 484 | 484 | 48,034 |
1986/10/17 | 484 | 485 | 484 | 484 | 36,025 |
1986/10/16 | 485 | 485 | 485 | 485 | 10,007 |
1986/10/09 | 499 | 499 | 499 | 499 | 1,001 |
1986/10/08 | 500 | 500 | 500 | 500 | 3,002 |
1986/10/07 | 500 | 500 | 500 | 500 | 8,006 |
1986/10/06 | 500 | 500 | 500 | 500 | 4,003 |
1986/10/04 | 500 | 500 | 500 | 500 | 6,004 |
1986/10/03 | 510 | 510 | 500 | 500 | 9,006 |
1986/10/02 | 510 | 510 | 510 | 510 | 5,004 |
1986/10/01 | 510 | 515 | 510 | 510 | 12,008 |
1986/09/30 | 510 | 515 | 505 | 510 | 28,020 |
1986/09/29 | 505 | 505 | 505 | 505 | 3,002 |
1986/09/27 | 505 | 505 | 505 | 505 | 8,006 |
1986/09/26 | 505 | 505 | 501 | 501 | 27,019 |
1986/09/25 | 515 | 522 | 515 | 515 | 28,020 |
1986/09/24 | 516 | 516 | 515 | 515 | 23,016 |
1986/09/22 | 517 | 517 | 516 | 517 | 52,036 |
1986/09/19 | 519 | 519 | 516 | 518 | 14,010 |
1986/09/18 | 520 | 520 | 520 | 520 | 1,001 |
1986/09/17 | 515 | 516 | 515 | 516 | 7,005 |
1986/09/16 | 520 | 520 | 514 | 515 | 118,083 |
1986/09/12 | 520 | 530 | 520 | 530 | 16,011 |
1986/09/09 | 520 | 530 | 520 | 530 | 18,013 |
1986/09/08 | 520 | 520 | 520 | 520 | 16,011 |
1986/09/06 | 518 | 518 | 515 | 515 | 3,002 |
1986/09/05 | 520 | 520 | 507 | 520 | 26,018 |
1986/09/04 | 520 | 520 | 520 | 520 | 22,015 |
1986/09/03 | 530 | 530 | 529 | 530 | 13,009 |
1986/09/02 | 535 | 540 | 530 | 530 | 75,053 |
1986/09/01 | 526 | 526 | 516 | 526 | 23,016 |
1986/08/30 | 526 | 526 | 526 | 526 | 7,005 |
1986/08/29 | 530 | 530 | 526 | 526 | 3,002 |
1986/08/28 | 530 | 530 | 530 | 530 | 6,004 |
1986/08/26 | 560 | 565 | 560 | 560 | 13,009 |
1986/08/25 | 565 | 565 | 565 | 565 | 10,007 |
1986/08/22 | 580 | 580 | 565 | 580 | 60,042 |
1986/08/21 | 580 | 580 | 580 | 580 | 31,022 |
1986/08/20 | 595 | 595 | 580 | 585 | 65,046 |
1986/08/19 | 595 | 600 | 595 | 595 | 31,022 |
1986/08/18 | 590 | 600 | 590 | 590 | 17,012 |
1986/08/15 | 590 | 600 | 590 | 595 | 105,074 |
1986/08/14 | 591 | 595 | 590 | 590 | 25,018 |
1986/08/13 | 570 | 590 | 565 | 580 | 66,046 |
1986/08/12 | 560 | 570 | 560 | 570 | 124,087 |
1986/08/11 | 540 | 560 | 540 | 557 | 59,041 |
1986/08/08 | 540 | 541 | 535 | 540 | 18,013 |
1986/08/07 | 535 | 540 | 530 | 540 | 45,032 |
1986/08/06 | 535 | 535 | 535 | 535 | 13,009 |
1986/08/05 | 538 | 538 | 535 | 535 | 14,010 |
1986/08/04 | 540 | 540 | 535 | 535 | 31,022 |
1986/08/02 | 535 | 540 | 530 | 540 | 14,010 |
1986/08/01 | 530 | 535 | 530 | 535 | 13,009 |
1986/07/31 | 530 | 540 | 530 | 540 | 10,007 |
1986/07/30 | 532 | 540 | 530 | 540 | 19,013 |
1986/07/29 | 535 | 540 | 535 | 535 | 81,057 |
1986/07/28 | 535 | 538 | 535 | 535 | 17,012 |
1986/07/26 | 535 | 535 | 535 | 535 | 19,013 |
1986/07/25 | 510 | 520 | 510 | 520 | 46,032 |
1986/07/24 | 510 | 510 | 510 | 510 | 4,003 |
1986/07/23 | 510 | 510 | 509 | 510 | 29,020 |
1986/07/22 | 504 | 510 | 504 | 510 | 5,004 |
1986/07/21 | 503 | 510 | 503 | 510 | 20,014 |
1986/07/19 | 497 | 497 | 497 | 497 | 1,001 |
1986/07/18 | 499 | 499 | 499 | 499 | 10,007 |
1986/07/17 | 500 | 500 | 500 | 500 | 18,013 |
1986/07/16 | 500 | 500 | 500 | 500 | 35,025 |
1986/07/15 | 501 | 501 | 501 | 501 | 1,001 |
1986/07/14 | 501 | 501 | 500 | 500 | 33,023 |
1986/07/11 | 500 | 501 | 500 | 501 | 3,002 |
1986/07/09 | 500 | 510 | 500 | 510 | 9,006 |
1986/07/08 | 510 | 510 | 510 | 510 | 5,004 |
1986/07/07 | 501 | 501 | 500 | 500 | 4,003 |
1986/07/05 | 505 | 505 | 500 | 500 | 2,001 |
1986/07/04 | 505 | 505 | 505 | 505 | 13,009 |
1986/07/03 | 505 | 505 | 505 | 505 | 2,001 |
1986/07/02 | 500 | 506 | 500 | 505 | 309,217 |
1986/07/01 | 500 | 500 | 500 | 500 | 2,001 |
1986/06/30 | 500 | 510 | 500 | 510 | 9,006 |
1986/06/28 | 500 | 500 | 500 | 500 | 6,004 |
1986/06/27 | 510 | 510 | 505 | 505 | 24,017 |
1986/06/26 | 515 | 515 | 510 | 510 | 24,017 |
1986/06/25 | 516 | 516 | 510 | 510 | 18,013 |
1986/06/24 | 515 | 515 | 515 | 515 | 2,001 |
1986/06/23 | 515 | 520 | 515 | 520 | 28,020 |
1986/06/21 | 515 | 515 | 515 | 515 | 11,008 |
1986/06/19 | 515 | 515 | 515 | 515 | 2,001 |
1986/06/18 | 515 | 515 | 515 | 515 | 6,004 |
1986/06/17 | 511 | 515 | 511 | 515 | 8,006 |
1986/06/16 | 510 | 510 | 510 | 510 | 15,011 |
1986/06/13 | 506 | 506 | 506 | 506 | 5,004 |
1986/06/12 | 505 | 505 | 505 | 505 | 3,002 |
1986/06/10 | 500 | 500 | 500 | 500 | 70,049 |
1986/06/09 | 500 | 500 | 500 | 500 | 10,007 |
1986/06/07 | 504 | 504 | 500 | 503 | 19,013 |
1986/06/06 | 502 | 502 | 500 | 500 | 8,006 |
1986/06/05 | 500 | 502 | 500 | 502 | 6,004 |
1986/06/02 | 521 | 521 | 520 | 520 | 3,002 |
1986/05/29 | 543 | 543 | 540 | 540 | 21,015 |
1986/05/28 | 544 | 544 | 544 | 544 | 27,019 |
1986/05/27 | 545 | 545 | 545 | 545 | 40,028 |
1986/05/26 | 550 | 550 | 550 | 550 | 20,014 |
1986/05/23 | 550 | 550 | 545 | 550 | 67,047 |
1986/05/22 | 540 | 545 | 539 | 545 | 60,042 |
1986/05/21 | 540 | 540 | 536 | 540 | 39,027 |
1986/05/20 | 535 | 536 | 535 | 536 | 42,029 |
1986/05/19 | 534 | 535 | 534 | 535 | 4,003 |
1986/05/17 | 544 | 544 | 531 | 544 | 13,009 |
1986/05/16 | 547 | 550 | 543 | 544 | 89,062 |
1986/05/15 | 540 | 545 | 540 | 544 | 77,054 |
1986/05/14 | 530 | 536 | 530 | 536 | 32,022 |
1986/05/13 | 520 | 525 | 520 | 525 | 46,032 |
1986/05/12 | 515 | 515 | 515 | 515 | 36,025 |
1986/05/09 | 500 | 502 | 500 | 502 | 18,013 |
1986/05/08 | 500 | 502 | 500 | 502 | 21,015 |
1986/05/07 | 500 | 505 | 500 | 500 | 52,036 |
1986/05/06 | 500 | 502 | 500 | 502 | 13,009 |
1986/05/02 | 503 | 503 | 502 | 502 | 16,011 |
1986/05/01 | 500 | 500 | 500 | 500 | 54,038 |
1986/04/28 | 500 | 505 | 499 | 505 | 100,070 |
1986/04/25 | 500 | 500 | 500 | 500 | 1,001 |
1986/04/24 | 501 | 501 | 501 | 501 | 6,004 |
1986/04/23 | 501 | 501 | 501 | 501 | 14,010 |
1986/04/22 | 501 | 501 | 500 | 500 | 329,231 |
1986/04/21 | 501 | 501 | 500 | 501 | 16,011 |
1986/04/19 | 501 | 505 | 501 | 501 | 28,020 |
1986/04/18 | 506 | 506 | 500 | 500 | 65,046 |
1986/04/17 | 506 | 510 | 506 | 506 | 31,022 |
1986/04/16 | 506 | 506 | 505 | 505 | 24,017 |
1986/04/15 | 506 | 506 | 506 | 506 | 23,016 |
1986/04/14 | 502 | 505 | 502 | 505 | 24,017 |
1986/04/11 | 503 | 503 | 501 | 501 | 22,015 |
1986/04/10 | 500 | 500 | 497 | 500 | 68,048 |
1986/04/09 | 498 | 500 | 498 | 500 | 32,022 |
1986/04/08 | 497 | 497 | 497 | 497 | 7,005 |
1986/04/07 | 500 | 500 | 500 | 500 | 24,017 |
1986/04/05 | 500 | 500 | 500 | 500 | 30,021 |
1986/04/04 | 493 | 500 | 493 | 500 | 36,025 |
1986/04/03 | 490 | 490 | 490 | 490 | 35,025 |
1986/04/02 | 500 | 500 | 490 | 490 | 6,004 |
1986/04/01 | 500 | 500 | 490 | 500 | 60,042 |
1986/03/31 | 500 | 503 | 500 | 501 | 30,021 |
1986/03/29 | 500 | 500 | 500 | 500 | 5,004 |
1986/03/28 | 500 | 503 | 500 | 503 | 22,015 |
1986/03/27 | 510 | 510 | 505 | 505 | 25,018 |
1986/03/26 | 520 | 520 | 503 | 503 | 66,046 |
1986/03/25 | 510 | 510 | 501 | 510 | 46,032 |
1986/03/24 | 490 | 510 | 490 | 505 | 81,057 |
1986/03/22 | 490 | 500 | 490 | 500 | 29,020 |
1986/03/20 | 480 | 500 | 480 | 495 | 254,178 |
1986/03/19 | 480 | 485 | 480 | 480 | 35,025 |
1986/03/18 | 479 | 480 | 477 | 478 | 39,027 |
1986/03/17 | 466 | 470 | 466 | 470 | 22,015 |
1986/03/15 | 461 | 465 | 461 | 465 | 4,003 |
1986/03/14 | 465 | 465 | 460 | 465 | 60,042 |
1986/03/13 | 464 | 467 | 464 | 467 | 25,018 |
1986/03/12 | 462 | 465 | 461 | 464 | 29,020 |
1986/03/11 | 460 | 470 | 460 | 465 | 16,011 |
1986/03/10 | 470 | 470 | 460 | 460 | 72,051 |
1986/03/07 | 482 | 482 | 470 | 470 | 108,076 |
1986/03/06 | 437 | 450 | 432 | 450 | 1,077,756 |
1986/03/05 | 432 | 432 | 432 | 432 | 11,008 |
1986/03/04 | 432 | 437 | 431 | 432 | 35,025 |
1986/03/03 | 430 | 430 | 430 | 430 | 22,015 |
1986/03/01 | 427 | 427 | 427 | 427 | 7,005 |
1986/02/28 | 426 | 426 | 426 | 426 | 9,006 |
1986/02/27 | 426 | 426 | 426 | 426 | 19,013 |
1986/02/26 | 426 | 426 | 426 | 426 | 8,006 |
1986/02/25 | 427 | 427 | 426 | 426 | 3,002 |
1986/02/24 | 428 | 430 | 428 | 430 | 15,011 |
1986/02/22 | 426 | 426 | 426 | 426 | 3,002 |
1986/02/21 | 426 | 426 | 426 | 426 | 16,011 |
1986/02/20 | 422 | 426 | 422 | 426 | 26,018 |
1986/02/19 | 427 | 427 | 426 | 426 | 8,006 |
1986/02/18 | 422 | 426 | 422 | 426 | 16,011 |
1986/02/17 | 418 | 419 | 418 | 418 | 7,005 |
1986/02/15 | 409 | 414 | 409 | 414 | 22,015 |
1986/02/13 | 423 | 423 | 419 | 419 | 37,026 |
1986/02/10 | 405 | 419 | 405 | 419 | 8,006 |
1986/02/07 | 405 | 406 | 405 | 406 | 10,007 |
1986/02/05 | 405 | 405 | 405 | 405 | 6,004 |
1986/02/04 | 405 | 405 | 405 | 405 | 14,010 |
1986/02/03 | 405 | 405 | 405 | 405 | 11,008 |
1986/01/29 | 405 | 405 | 405 | 405 | 13,009 |
1986/01/28 | 406 | 406 | 405 | 405 | 4,003 |
1986/01/27 | 406 | 406 | 405 | 405 | 29,020 |
1986/01/25 | 405 | 405 | 405 | 405 | 4,003 |
1986/01/23 | 406 | 406 | 405 | 405 | 12,008 |
1986/01/22 | 405 | 405 | 405 | 405 | 6,004 |
1986/01/21 | 405 | 405 | 404 | 404 | 6,004 |
1986/01/20 | 404 | 405 | 404 | 404 | 33,023 |
1986/01/18 | 401 | 401 | 401 | 401 | 2,001 |
1986/01/16 | 420 | 420 | 420 | 420 | 12,008 |
1986/01/10 | 415 | 420 | 415 | 420 | 17,012 |
1986/01/08 | 420 | 420 | 420 | 420 | 3,002 |
1986/01/07 | 418 | 418 | 417 | 417 | 3,002 |
1986/01/06 | 417 | 417 | 417 | 417 | 12,008 |