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 |
---|---|---|---|---|---|
1988/12/28 | 770 | 779 | 761 | 770 | 95,000 |
1988/12/27 | 768 | 782 | 760 | 770 | 457,000 |
1988/12/26 | 749 | 784 | 749 | 768 | 366,000 |
1988/12/24 | 744 | 749 | 739 | 744 | 38,000 |
1988/12/23 | 745 | 745 | 738 | 744 | 60,000 |
1988/12/22 | 736 | 745 | 735 | 738 | 80,000 |
1988/12/21 | 731 | 740 | 730 | 735 | 41,000 |
1988/12/20 | 729 | 750 | 722 | 730 | 156,000 |
1988/12/19 | 727 | 730 | 720 | 722 | 32,000 |
1988/12/16 | 730 | 735 | 710 | 727 | 93,000 |
1988/12/15 | 722 | 729 | 719 | 729 | 30,000 |
1988/12/14 | 730 | 730 | 722 | 723 | 114,000 |
1988/12/13 | 730 | 730 | 720 | 729 | 56,000 |
1988/12/12 | 730 | 730 | 719 | 725 | 33,000 |
1988/12/09 | 730 | 734 | 718 | 718 | 147,000 |
1988/12/08 | 725 | 730 | 715 | 730 | 270,000 |
1988/12/07 | 700 | 715 | 695 | 715 | 50,000 |
1988/12/06 | 700 | 700 | 690 | 700 | 24,000 |
1988/12/05 | 700 | 700 | 700 | 700 | 7,000 |
1988/12/03 | 706 | 710 | 706 | 710 | 11,000 |
1988/12/02 | 700 | 705 | 700 | 700 | 15,000 |
1988/12/01 | 700 | 705 | 698 | 698 | 36,000 |
1988/11/30 | 705 | 715 | 700 | 715 | 51,000 |
1988/11/29 | 705 | 705 | 700 | 700 | 29,000 |
1988/11/28 | 710 | 710 | 700 | 705 | 36,000 |
1988/11/26 | 705 | 710 | 695 | 710 | 21,000 |
1988/11/25 | 700 | 710 | 700 | 705 | 17,000 |
1988/11/24 | 715 | 715 | 695 | 695 | 24,000 |
1988/11/22 | 699 | 715 | 699 | 715 | 38,000 |
1988/11/21 | 693 | 710 | 685 | 700 | 44,000 |
1988/11/18 | 692 | 700 | 692 | 693 | 10,000 |
1988/11/17 | 700 | 700 | 690 | 690 | 8,000 |
1988/11/16 | 702 | 707 | 690 | 690 | 39,000 |
1988/11/15 | 721 | 721 | 706 | 706 | 59,000 |
1988/11/14 | 704 | 729 | 704 | 711 | 115,000 |
1988/11/11 | 680 | 710 | 680 | 700 | 128,000 |
1988/11/10 | 700 | 700 | 690 | 690 | 42,000 |
1988/11/09 | 671 | 700 | 665 | 700 | 23,000 |
1988/11/08 | 660 | 681 | 660 | 681 | 38,000 |
1988/11/07 | 670 | 670 | 660 | 661 | 19,000 |
1988/11/05 | 699 | 699 | 686 | 686 | 16,000 |
1988/11/04 | 700 | 700 | 688 | 700 | 34,000 |
1988/11/02 | 695 | 700 | 687 | 700 | 43,000 |
1988/11/01 | 699 | 700 | 687 | 700 | 46,000 |
1988/10/31 | 685 | 700 | 685 | 700 | 23,000 |
1988/10/29 | 685 | 688 | 685 | 688 | 3,000 |
1988/10/28 | 685 | 690 | 680 | 685 | 12,000 |
1988/10/27 | 680 | 700 | 680 | 685 | 6,000 |
1988/10/26 | 678 | 700 | 678 | 700 | 31,000 |
1988/10/25 | 698 | 698 | 698 | 698 | 2,000 |
1988/10/24 | 695 | 700 | 680 | 699 | 9,000 |
1988/10/22 | 691 | 700 | 691 | 695 | 4,000 |
1988/10/21 | 709 | 709 | 690 | 690 | 8,000 |
1988/10/20 | 714 | 714 | 705 | 710 | 35,000 |
1988/10/19 | 708 | 725 | 700 | 715 | 32,000 |
1988/10/18 | 700 | 715 | 699 | 715 | 58,000 |
1988/10/17 | 700 | 705 | 700 | 700 | 41,000 |
1988/10/14 | 679 | 700 | 675 | 700 | 38,000 |
1988/10/13 | 680 | 680 | 670 | 679 | 19,000 |
1988/10/12 | 680 | 684 | 674 | 680 | 11,000 |
1988/10/11 | 680 | 690 | 680 | 690 | 19,000 |
1988/10/07 | 680 | 680 | 680 | 680 | 2,000 |
1988/10/06 | 690 | 690 | 690 | 690 | 4,000 |
1988/10/05 | 695 | 695 | 675 | 695 | 15,000 |
1988/10/04 | 700 | 700 | 695 | 695 | 5,000 |
1988/10/03 | 695 | 705 | 690 | 700 | 16,000 |
1988/10/01 | 709 | 709 | 695 | 695 | 5,000 |
1988/09/30 | 690 | 710 | 690 | 710 | 12,000 |
1988/09/29 | 699 | 700 | 690 | 700 | 16,000 |
1988/09/28 | 700 | 700 | 695 | 700 | 63,000 |
1988/09/27 | 686 | 700 | 680 | 680 | 12,000 |
1988/09/26 | 700 | 700 | 680 | 680 | 18,000 |
1988/09/24 | 700 | 700 | 698 | 700 | 22,000 |
1988/09/22 | 700 | 715 | 700 | 700 | 48,000 |
1988/09/21 | 700 | 700 | 680 | 700 | 37,000 |
1988/09/20 | 699 | 705 | 690 | 705 | 35,000 |
1988/09/19 | 700 | 700 | 680 | 680 | 12,000 |
1988/09/16 | 690 | 710 | 690 | 700 | 22,000 |
1988/09/14 | 700 | 700 | 700 | 700 | 13,000 |
1988/09/13 | 705 | 705 | 700 | 700 | 10,000 |
1988/09/12 | 699 | 706 | 699 | 700 | 23,000 |
1988/09/09 | 670 | 695 | 670 | 695 | 65,000 |
1988/09/08 | 693 | 693 | 665 | 665 | 31,000 |
1988/09/07 | 690 | 695 | 685 | 695 | 35,000 |
1988/09/06 | 695 | 695 | 685 | 685 | 25,000 |
1988/09/05 | 670 | 690 | 670 | 685 | 26,000 |
1988/09/02 | 669 | 670 | 661 | 665 | 15,000 |
1988/09/01 | 680 | 680 | 670 | 670 | 167,000 |
1988/08/30 | 690 | 690 | 680 | 690 | 11,000 |
1988/08/29 | 672 | 691 | 665 | 665 | 62,000 |
1988/08/27 | 692 | 692 | 690 | 692 | 15,000 |
1988/08/26 | 700 | 700 | 692 | 692 | 31,000 |
1988/08/25 | 700 | 701 | 700 | 701 | 21,000 |
1988/08/24 | 700 | 710 | 700 | 700 | 13,000 |
1988/08/23 | 710 | 710 | 700 | 700 | 17,000 |
1988/08/22 | 701 | 711 | 700 | 711 | 33,000 |
1988/08/19 | 710 | 710 | 700 | 700 | 12,000 |
1988/08/18 | 709 | 710 | 700 | 710 | 16,000 |
1988/08/17 | 700 | 711 | 700 | 711 | 7,000 |
1988/08/15 | 700 | 700 | 700 | 700 | 3,000 |
1988/08/12 | 690 | 690 | 690 | 690 | 28,000 |
1988/08/11 | 700 | 700 | 699 | 699 | 17,000 |
1988/08/10 | 710 | 710 | 700 | 700 | 23,000 |
1988/08/08 | 725 | 726 | 710 | 710 | 15,000 |
1988/08/06 | 725 | 730 | 725 | 725 | 17,000 |
1988/08/05 | 728 | 730 | 725 | 726 | 26,000 |
1988/08/04 | 721 | 731 | 721 | 728 | 9,000 |
1988/08/03 | 711 | 720 | 710 | 720 | 12,000 |
1988/08/02 | 730 | 730 | 710 | 715 | 28,000 |
1988/08/01 | 720 | 722 | 720 | 722 | 19,000 |
1988/07/30 | 710 | 730 | 710 | 720 | 18,000 |
1988/07/29 | 695 | 701 | 691 | 701 | 72,000 |
1988/07/28 | 698 | 710 | 698 | 701 | 10,000 |
1988/07/27 | 700 | 705 | 695 | 705 | 19,000 |
1988/07/26 | 691 | 700 | 691 | 700 | 30,000 |
1988/07/25 | 710 | 710 | 700 | 700 | 26,000 |
1988/07/22 | 721 | 722 | 710 | 710 | 20,000 |
1988/07/21 | 722 | 730 | 721 | 721 | 18,000 |
1988/07/20 | 717 | 721 | 717 | 721 | 19,000 |
1988/07/19 | 711 | 717 | 711 | 717 | 12,000 |
1988/07/18 | 725 | 725 | 700 | 700 | 31,000 |
1988/07/15 | 740 | 740 | 730 | 730 | 39,000 |
1988/07/14 | 741 | 745 | 740 | 740 | 34,000 |
1988/07/13 | 745 | 745 | 740 | 741 | 19,000 |
1988/07/12 | 750 | 750 | 742 | 745 | 9,000 |
1988/07/11 | 750 | 750 | 741 | 741 | 18,000 |
1988/07/08 | 750 | 750 | 740 | 750 | 11,000 |
1988/07/07 | 749 | 750 | 735 | 740 | 25,000 |
1988/07/06 | 759 | 759 | 750 | 750 | 38,000 |
1988/07/05 | 750 | 750 | 740 | 750 | 23,000 |
1988/07/04 | 755 | 760 | 750 | 750 | 27,000 |
1988/07/02 | 745 | 755 | 745 | 750 | 17,000 |
1988/07/01 | 751 | 759 | 750 | 755 | 32,000 |
1988/06/30 | 758 | 778 | 745 | 760 | 29,000 |
1988/06/29 | 768 | 770 | 761 | 768 | 21,000 |
1988/06/28 | 764 | 778 | 760 | 778 | 73,000 |
1988/06/27 | 765 | 775 | 765 | 765 | 30,000 |
1988/06/25 | 775 | 779 | 765 | 765 | 13,000 |
1988/06/24 | 772 | 772 | 765 | 765 | 41,000 |
1988/06/23 | 775 | 780 | 766 | 775 | 34,000 |
1988/06/22 | 775 | 775 | 765 | 765 | 41,000 |
1988/06/21 | 780 | 780 | 770 | 780 | 48,000 |
1988/06/20 | 762 | 780 | 762 | 780 | 41,000 |
1988/06/17 | 755 | 760 | 755 | 756 | 60,000 |
1988/06/16 | 779 | 780 | 779 | 779 | 6,000 |
1988/06/15 | 766 | 780 | 766 | 780 | 95,000 |
1988/06/14 | 765 | 780 | 765 | 766 | 19,000 |
1988/06/13 | 775 | 776 | 765 | 765 | 38,000 |
1988/06/10 | 775 | 780 | 775 | 775 | 54,000 |
1988/06/09 | 779 | 780 | 770 | 775 | 36,000 |
1988/06/08 | 771 | 780 | 770 | 780 | 10,000 |
1988/06/07 | 780 | 780 | 770 | 771 | 23,000 |
1988/06/06 | 750 | 780 | 750 | 770 | 29,000 |
1988/06/04 | 745 | 750 | 745 | 745 | 13,000 |
1988/06/03 | 752 | 754 | 750 | 750 | 16,000 |
1988/06/02 | 750 | 760 | 745 | 752 | 18,000 |
1988/06/01 | 750 | 750 | 745 | 750 | 40,000 |
1988/05/31 | 751 | 751 | 750 | 750 | 39,000 |
1988/05/30 | 755 | 755 | 755 | 755 | 20,000 |
1988/05/28 | 760 | 761 | 755 | 760 | 13,000 |
1988/05/27 | 761 | 761 | 760 | 760 | 23,000 |
1988/05/26 | 770 | 780 | 770 | 780 | 48,000 |
1988/05/25 | 774 | 774 | 770 | 770 | 18,000 |
1988/05/24 | 772 | 780 | 770 | 780 | 47,000 |
1988/05/23 | 780 | 780 | 770 | 780 | 45,000 |
1988/05/20 | 761 | 790 | 760 | 770 | 46,000 |
1988/05/19 | 775 | 785 | 760 | 760 | 28,000 |
1988/05/18 | 780 | 785 | 760 | 760 | 27,000 |
1988/05/17 | 775 | 785 | 774 | 776 | 38,000 |
1988/05/16 | 775 | 786 | 775 | 777 | 17,000 |
1988/05/13 | 780 | 790 | 775 | 775 | 25,000 |
1988/05/12 | 770 | 778 | 760 | 778 | 34,000 |
1988/05/11 | 796 | 796 | 780 | 780 | 168,000 |
1988/05/10 | 806 | 810 | 790 | 795 | 174,000 |
1988/05/09 | 800 | 814 | 800 | 803 | 304,000 |
1988/05/07 | 760 | 788 | 760 | 780 | 69,000 |
1988/05/06 | 755 | 765 | 755 | 765 | 36,000 |
1988/05/02 | 750 | 760 | 750 | 750 | 37,000 |
1988/04/30 | 750 | 750 | 750 | 750 | 3,000 |
1988/04/28 | 745 | 760 | 745 | 746 | 36,000 |
1988/04/27 | 744 | 750 | 740 | 750 | 15,000 |
1988/04/26 | 743 | 750 | 740 | 743 | 31,000 |
1988/04/25 | 750 | 750 | 740 | 740 | 11,000 |
1988/04/23 | 740 | 743 | 740 | 743 | 6,000 |
1988/04/22 | 751 | 765 | 750 | 750 | 28,000 |
1988/04/21 | 765 | 765 | 760 | 760 | 18,000 |
1988/04/20 | 751 | 770 | 751 | 765 | 21,000 |
1988/04/19 | 775 | 775 | 751 | 751 | 9,000 |
1988/04/18 | 755 | 760 | 755 | 760 | 24,000 |
1988/04/15 | 740 | 750 | 740 | 750 | 55,000 |
1988/04/14 | 746 | 760 | 740 | 760 | 71,000 |
1988/04/13 | 759 | 759 | 746 | 746 | 44,000 |
1988/04/12 | 775 | 778 | 761 | 761 | 33,000 |
1988/04/11 | 773 | 775 | 772 | 775 | 33,000 |
1988/04/08 | 773 | 780 | 773 | 773 | 37,000 |
1988/04/07 | 772 | 780 | 772 | 774 | 28,000 |
1988/04/06 | 770 | 780 | 769 | 772 | 41,000 |
1988/04/05 | 775 | 775 | 770 | 770 | 42,000 |
1988/04/04 | 780 | 780 | 765 | 775 | 37,000 |
1988/04/02 | 764 | 784 | 764 | 784 | 6,000 |
1988/04/01 | 770 | 785 | 763 | 763 | 31,000 |
1988/03/31 | 774 | 793 | 774 | 790 | 22,000 |
1988/03/30 | 751 | 793 | 750 | 773 | 50,000 |
1988/03/29 | 760 | 766 | 750 | 751 | 24,000 |
1988/03/28 | 758 | 758 | 751 | 751 | 16,000 |
1988/03/26 | 762 | 769 | 760 | 760 | 17,000 |
1988/03/25 | 779 | 780 | 770 | 772 | 118,000 |
1988/03/24 | 794 | 802 | 785 | 786 | 43,000 |
1988/03/23 | 810 | 810 | 796 | 796 | 61,000 |
1988/03/22 | 800 | 810 | 800 | 800 | 66,000 |
1988/03/18 | 780 | 800 | 779 | 800 | 87,000 |
1988/03/17 | 782 | 789 | 781 | 781 | 56,000 |
1988/03/16 | 792 | 795 | 781 | 781 | 89,000 |
1988/03/15 | 793 | 794 | 786 | 790 | 94,000 |
1988/03/14 | 800 | 800 | 795 | 795 | 61,000 |
1988/03/11 | 830 | 830 | 791 | 801 | 100,000 |
1988/03/10 | 850 | 860 | 820 | 820 | 703,000 |
1988/03/09 | 780 | 850 | 780 | 848 | 697,000 |
1988/03/08 | 771 | 780 | 765 | 780 | 74,000 |
1988/03/07 | 780 | 780 | 775 | 780 | 50,000 |
1988/03/05 | 762 | 798 | 762 | 788 | 60,000 |
1988/03/04 | 760 | 763 | 760 | 763 | 32,000 |
1988/03/03 | 782 | 790 | 740 | 761 | 55,000 |
1988/03/02 | 795 | 799 | 780 | 780 | 123,000 |
1988/03/01 | 790 | 800 | 787 | 790 | 471,000 |
1988/02/29 | 750 | 800 | 750 | 800 | 602,000 |
1988/02/27 | 740 | 740 | 734 | 740 | 48,000 |
1988/02/26 | 749 | 749 | 731 | 745 | 338,000 |
1988/02/25 | 720 | 749 | 710 | 748 | 294,000 |
1988/02/24 | 690 | 710 | 690 | 710 | 169,000 |
1988/02/23 | 681 | 691 | 672 | 680 | 63,000 |
1988/02/22 | 700 | 700 | 680 | 680 | 119,000 |
1988/02/19 | 695 | 700 | 680 | 700 | 139,000 |
1988/02/18 | 670 | 670 | 662 | 670 | 79,000 |
1988/02/17 | 670 | 670 | 665 | 670 | 52,000 |
1988/02/16 | 663 | 670 | 645 | 670 | 35,000 |
1988/02/15 | 655 | 660 | 651 | 660 | 22,000 |
1988/02/12 | 660 | 660 | 650 | 655 | 31,000 |
1988/02/10 | 668 | 668 | 660 | 660 | 20,000 |
1988/02/09 | 666 | 666 | 659 | 660 | 20,000 |
1988/02/08 | 660 | 670 | 659 | 665 | 45,000 |
1988/02/06 | 670 | 670 | 661 | 661 | 8,000 |
1988/02/05 | 661 | 670 | 660 | 670 | 14,000 |
1988/02/04 | 660 | 680 | 650 | 660 | 75,000 |
1988/02/03 | 670 | 670 | 650 | 660 | 28,000 |
1988/02/02 | 700 | 700 | 670 | 680 | 73,000 |
1988/02/01 | 680 | 719 | 670 | 690 | 265,000 |
1988/01/30 | 649 | 670 | 640 | 670 | 139,000 |
1988/01/29 | 629 | 630 | 620 | 620 | 51,000 |
1988/01/28 | 600 | 630 | 599 | 630 | 73,000 |
1988/01/27 | 598 | 600 | 595 | 600 | 91,000 |
1988/01/26 | 589 | 590 | 585 | 590 | 40,000 |
1988/01/25 | 580 | 599 | 580 | 599 | 33,000 |
1988/01/23 | 560 | 580 | 558 | 580 | 28,000 |
1988/01/22 | 561 | 565 | 561 | 562 | 12,000 |
1988/01/20 | 576 | 580 | 555 | 555 | 43,000 |
1988/01/19 | 580 | 580 | 575 | 576 | 7,000 |
1988/01/18 | 580 | 580 | 572 | 580 | 10,000 |
1988/01/14 | 570 | 571 | 570 | 570 | 3,000 |
1988/01/13 | 578 | 580 | 570 | 570 | 5,000 |
1988/01/12 | 582 | 582 | 578 | 580 | 4,000 |
1988/01/11 | 570 | 585 | 568 | 582 | 27,000 |
1988/01/08 | 580 | 582 | 580 | 582 | 14,000 |
1988/01/06 | 555 | 561 | 552 | 552 | 43,000 |
1988/01/05 | 552 | 560 | 551 | 560 | 14,000 |
1988/01/04 | 551 | 552 | 551 | 552 | 7,000 |