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 |
---|---|---|---|---|---|
1993/12/30 | 668 | 675 | 664 | 664 | 40,000 |
1993/12/29 | 667 | 670 | 663 | 664 | 114,000 |
1993/12/28 | 669 | 669 | 662 | 663 | 158,000 |
1993/12/27 | 682 | 682 | 660 | 670 | 165,000 |
1993/12/24 | 703 | 705 | 682 | 682 | 133,000 |
1993/12/22 | 710 | 710 | 699 | 700 | 62,000 |
1993/12/21 | 700 | 705 | 694 | 700 | 120,000 |
1993/12/20 | 738 | 738 | 680 | 690 | 154,000 |
1993/12/17 | 726 | 728 | 720 | 728 | 111,000 |
1993/12/16 | 724 | 730 | 719 | 719 | 115,000 |
1993/12/15 | 708 | 710 | 700 | 710 | 47,000 |
1993/12/14 | 720 | 720 | 705 | 710 | 57,000 |
1993/12/13 | 715 | 720 | 710 | 711 | 81,000 |
1993/12/10 | 700 | 735 | 700 | 718 | 254,000 |
1993/12/09 | 685 | 700 | 680 | 698 | 115,000 |
1993/12/08 | 666 | 675 | 666 | 675 | 80,000 |
1993/12/07 | 670 | 675 | 651 | 651 | 71,000 |
1993/12/06 | 702 | 702 | 660 | 670 | 67,000 |
1993/12/03 | 705 | 715 | 700 | 700 | 40,000 |
1993/12/02 | 696 | 740 | 691 | 720 | 110,000 |
1993/12/01 | 650 | 700 | 645 | 700 | 70,000 |
1993/11/30 | 650 | 665 | 630 | 631 | 152,000 |
1993/11/29 | 690 | 690 | 655 | 660 | 119,000 |
1993/11/26 | 753 | 753 | 720 | 720 | 100,000 |
1993/11/25 | 701 | 743 | 701 | 743 | 2,403,000 |
1993/11/24 | 710 | 720 | 700 | 701 | 2,409,000 |
1993/11/22 | 710 | 710 | 710 | 710 | 86,000 |
1993/11/19 | 780 | 781 | 770 | 770 | 86,000 |
1993/11/18 | 755 | 786 | 755 | 775 | 64,000 |
1993/11/17 | 738 | 740 | 733 | 737 | 1,344,000 |
1993/11/16 | 730 | 738 | 730 | 737 | 1,376,000 |
1993/11/15 | 755 | 755 | 725 | 726 | 139,000 |
1993/11/12 | 750 | 770 | 750 | 754 | 88,000 |
1993/11/11 | 741 | 751 | 741 | 744 | 129,000 |
1993/11/10 | 750 | 758 | 745 | 751 | 108,000 |
1993/11/09 | 767 | 776 | 750 | 752 | 180,000 |
1993/11/08 | 767 | 785 | 761 | 761 | 56,000 |
1993/11/05 | 766 | 770 | 750 | 767 | 168,000 |
1993/11/04 | 824 | 824 | 776 | 776 | 67,000 |
1993/11/02 | 827 | 828 | 824 | 824 | 30,000 |
1993/11/01 | 812 | 812 | 793 | 807 | 60,000 |
1993/10/29 | 801 | 807 | 800 | 803 | 61,000 |
1993/10/28 | 830 | 831 | 820 | 821 | 139,000 |
1993/10/27 | 834 | 836 | 820 | 834 | 191,000 |
1993/10/26 | 830 | 856 | 830 | 844 | 253,000 |
1993/10/25 | 823 | 835 | 823 | 832 | 253,000 |
1993/10/22 | 820 | 830 | 820 | 825 | 137,000 |
1993/10/21 | 820 | 821 | 816 | 820 | 132,000 |
1993/10/20 | 816 | 820 | 816 | 820 | 247,000 |
1993/10/19 | 810 | 820 | 810 | 817 | 441,000 |
1993/10/18 | 806 | 810 | 806 | 810 | 202,000 |
1993/10/15 | 798 | 805 | 795 | 805 | 191,000 |
1993/10/14 | 793 | 799 | 790 | 791 | 69,000 |
1993/10/13 | 791 | 800 | 791 | 799 | 47,000 |
1993/10/12 | 793 | 800 | 785 | 791 | 226,000 |
1993/10/08 | 800 | 805 | 797 | 800 | 96,000 |
1993/10/07 | 800 | 800 | 781 | 795 | 96,000 |
1993/10/06 | 799 | 800 | 786 | 790 | 44,000 |
1993/10/05 | 780 | 800 | 780 | 780 | 85,000 |
1993/10/04 | 790 | 795 | 780 | 781 | 65,000 |
1993/10/01 | 785 | 800 | 785 | 790 | 72,000 |
1993/09/30 | 810 | 810 | 790 | 790 | 61,000 |
1993/09/29 | 800 | 805 | 790 | 805 | 247,000 |
1993/09/28 | 790 | 800 | 775 | 780 | 113,000 |
1993/09/27 | 790 | 799 | 782 | 785 | 46,000 |
1993/09/24 | 818 | 820 | 808 | 810 | 309,000 |
1993/09/22 | 821 | 825 | 816 | 818 | 87,000 |
1993/09/21 | 836 | 836 | 821 | 831 | 60,000 |
1993/09/20 | 821 | 835 | 821 | 826 | 84,000 |
1993/09/17 | 825 | 830 | 820 | 821 | 449,000 |
1993/09/16 | 853 | 853 | 820 | 821 | 67,000 |
1993/09/14 | 849 | 849 | 844 | 845 | 45,000 |
1993/09/13 | 850 | 860 | 844 | 849 | 147,000 |
1993/09/10 | 858 | 858 | 835 | 851 | 292,000 |
1993/09/09 | 861 | 870 | 860 | 868 | 72,000 |
1993/09/08 | 874 | 875 | 865 | 871 | 58,000 |
1993/09/07 | 889 | 889 | 875 | 880 | 162,000 |
1993/09/06 | 885 | 889 | 872 | 889 | 241,000 |
1993/09/03 | 886 | 890 | 880 | 881 | 381,000 |
1993/09/02 | 891 | 891 | 876 | 876 | 310,000 |
1993/09/01 | 865 | 899 | 864 | 894 | 621,000 |
1993/08/31 | 852 | 860 | 852 | 856 | 101,000 |
1993/08/30 | 860 | 860 | 850 | 860 | 70,000 |
1993/08/27 | 850 | 860 | 849 | 850 | 121,000 |
1993/08/26 | 849 | 849 | 843 | 849 | 42,000 |
1993/08/25 | 849 | 849 | 840 | 849 | 34,000 |
1993/08/24 | 836 | 846 | 836 | 840 | 65,000 |
1993/08/23 | 849 | 849 | 835 | 836 | 97,000 |
1993/08/20 | 860 | 863 | 842 | 849 | 146,000 |
1993/08/19 | 851 | 862 | 851 | 862 | 176,000 |
1993/08/18 | 846 | 852 | 846 | 850 | 180,000 |
1993/08/17 | 849 | 854 | 841 | 845 | 284,000 |
1993/08/16 | 842 | 849 | 835 | 849 | 108,000 |
1993/08/13 | 840 | 843 | 832 | 843 | 167,000 |
1993/08/12 | 840 | 840 | 828 | 840 | 109,000 |
1993/08/11 | 829 | 830 | 820 | 825 | 90,000 |
1993/08/10 | 840 | 840 | 832 | 832 | 97,000 |
1993/08/09 | 822 | 842 | 822 | 830 | 119,000 |
1993/08/06 | 840 | 840 | 820 | 822 | 55,000 |
1993/08/05 | 843 | 850 | 843 | 848 | 310,000 |
1993/08/04 | 835 | 850 | 832 | 843 | 488,000 |
1993/08/03 | 825 | 837 | 825 | 832 | 457,000 |
1993/08/02 | 825 | 825 | 815 | 820 | 227,000 |
1993/07/30 | 826 | 826 | 815 | 815 | 101,000 |
1993/07/29 | 810 | 826 | 810 | 826 | 191,000 |
1993/07/28 | 824 | 825 | 807 | 807 | 83,000 |
1993/07/27 | 812 | 820 | 811 | 820 | 135,000 |
1993/07/26 | 816 | 816 | 810 | 811 | 95,000 |
1993/07/23 | 815 | 820 | 813 | 816 | 163,000 |
1993/07/22 | 820 | 822 | 810 | 820 | 164,000 |
1993/07/21 | 817 | 825 | 805 | 825 | 158,000 |
1993/07/20 | 825 | 827 | 820 | 827 | 279,000 |
1993/07/19 | 828 | 828 | 820 | 825 | 121,000 |
1993/07/16 | 820 | 829 | 819 | 828 | 456,000 |
1993/07/15 | 820 | 827 | 814 | 819 | 325,000 |
1993/07/14 | 824 | 829 | 810 | 815 | 347,000 |
1993/07/13 | 805 | 821 | 805 | 821 | 528,000 |
1993/07/12 | 805 | 805 | 800 | 805 | 263,000 |
1993/07/09 | 793 | 805 | 793 | 805 | 423,000 |
1993/07/08 | 790 | 793 | 787 | 793 | 252,000 |
1993/07/07 | 792 | 792 | 787 | 790 | 296,000 |
1993/07/06 | 781 | 794 | 781 | 791 | 312,000 |
1993/07/05 | 770 | 771 | 768 | 771 | 228,000 |
1993/07/02 | 780 | 782 | 758 | 760 | 133,000 |
1993/07/01 | 767 | 782 | 760 | 774 | 234,000 |
1993/06/30 | 740 | 770 | 732 | 770 | 156,000 |
1993/06/29 | 711 | 731 | 711 | 720 | 78,000 |
1993/06/28 | 726 | 726 | 710 | 710 | 143,000 |
1993/06/25 | 730 | 730 | 722 | 722 | 53,000 |
1993/06/24 | 715 | 730 | 715 | 730 | 32,000 |
1993/06/23 | 700 | 705 | 700 | 705 | 56,000 |
1993/06/22 | 685 | 700 | 685 | 700 | 146,000 |
1993/06/21 | 706 | 709 | 685 | 685 | 137,000 |
1993/06/18 | 745 | 750 | 736 | 736 | 109,000 |
1993/06/17 | 753 | 754 | 739 | 745 | 170,000 |
1993/06/16 | 765 | 765 | 725 | 743 | 260,000 |
1993/06/15 | 775 | 775 | 750 | 755 | 266,000 |
1993/06/14 | 799 | 799 | 784 | 790 | 299,000 |
1993/06/11 | 799 | 800 | 785 | 794 | 470,000 |
1993/06/10 | 794 | 808 | 784 | 799 | 541,000 |
1993/06/08 | 770 | 800 | 769 | 784 | 955,000 |
1993/06/07 | 753 | 777 | 753 | 773 | 424,000 |
1993/06/04 | 737 | 759 | 737 | 750 | 408,000 |
1993/06/03 | 713 | 730 | 712 | 727 | 91,000 |
1993/06/02 | 711 | 730 | 710 | 725 | 53,000 |
1993/06/01 | 719 | 719 | 710 | 712 | 36,000 |
1993/05/31 | 740 | 740 | 720 | 720 | 83,000 |
1993/05/28 | 745 | 749 | 730 | 740 | 290,000 |
1993/05/27 | 730 | 745 | 721 | 735 | 602,000 |
1993/05/26 | 705 | 715 | 700 | 715 | 92,000 |
1993/05/25 | 705 | 705 | 700 | 701 | 46,000 |
1993/05/24 | 715 | 715 | 690 | 690 | 71,000 |
1993/05/21 | 705 | 715 | 695 | 715 | 58,000 |
1993/05/20 | 705 | 705 | 700 | 705 | 52,000 |
1993/05/19 | 690 | 691 | 690 | 690 | 96,000 |
1993/05/18 | 711 | 711 | 691 | 700 | 115,000 |
1993/05/17 | 736 | 736 | 710 | 711 | 54,000 |
1993/05/14 | 715 | 740 | 715 | 736 | 174,000 |
1993/05/13 | 720 | 725 | 710 | 725 | 209,000 |
1993/05/12 | 739 | 739 | 710 | 730 | 328,000 |
1993/05/11 | 690 | 749 | 690 | 749 | 648,000 |
1993/05/10 | 669 | 690 | 669 | 690 | 157,000 |
1993/05/07 | 680 | 680 | 670 | 675 | 75,000 |
1993/05/06 | 660 | 670 | 660 | 670 | 81,000 |
1993/04/30 | 677 | 680 | 676 | 680 | 81,000 |
1993/04/28 | 671 | 680 | 670 | 677 | 183,000 |
1993/04/27 | 656 | 669 | 650 | 668 | 64,000 |
1993/04/26 | 660 | 660 | 650 | 660 | 69,000 |
1993/04/23 | 650 | 650 | 641 | 650 | 226,000 |
1993/04/22 | 661 | 666 | 635 | 650 | 271,000 |
1993/04/21 | 671 | 671 | 664 | 671 | 75,000 |
1993/04/20 | 683 | 683 | 665 | 675 | 33,000 |
1993/04/19 | 670 | 684 | 666 | 684 | 69,000 |
1993/04/16 | 699 | 699 | 680 | 685 | 236,000 |
1993/04/15 | 685 | 690 | 680 | 690 | 267,000 |
1993/04/14 | 690 | 698 | 675 | 685 | 203,000 |
1993/04/13 | 637 | 690 | 633 | 690 | 479,000 |
1993/04/12 | 659 | 660 | 625 | 633 | 134,000 |
1993/04/09 | 681 | 684 | 650 | 654 | 146,000 |
1993/04/08 | 681 | 695 | 671 | 684 | 587,000 |
1993/04/07 | 640 | 710 | 640 | 679 | 854,000 |
1993/04/06 | 620 | 647 | 617 | 644 | 266,000 |
1993/04/05 | 590 | 620 | 580 | 620 | 294,000 |
1993/04/02 | 588 | 598 | 565 | 598 | 189,000 |
1993/04/01 | 578 | 583 | 565 | 580 | 73,000 |
1993/03/31 | 590 | 590 | 576 | 588 | 133,000 |
1993/03/30 | 593 | 593 | 575 | 590 | 112,000 |
1993/03/29 | 584 | 598 | 580 | 598 | 78,000 |
1993/03/26 | 592 | 592 | 570 | 589 | 70,000 |
1993/03/25 | 595 | 595 | 591 | 595 | 195,000 |
1993/03/24 | 595 | 599 | 590 | 599 | 556,000 |
1993/03/23 | 590 | 596 | 590 | 595 | 98,000 |
1993/03/22 | 599 | 605 | 588 | 600 | 252,000 |
1993/03/19 | 570 | 600 | 561 | 599 | 381,000 |
1993/03/18 | 550 | 550 | 541 | 550 | 124,000 |
1993/03/17 | 536 | 536 | 530 | 530 | 77,000 |
1993/03/16 | 546 | 546 | 536 | 540 | 27,000 |
1993/03/15 | 543 | 543 | 535 | 536 | 60,000 |
1993/03/12 | 526 | 544 | 526 | 544 | 181,000 |
1993/03/11 | 550 | 556 | 546 | 556 | 62,000 |
1993/03/10 | 550 | 557 | 550 | 556 | 91,000 |
1993/03/09 | 558 | 560 | 549 | 560 | 211,000 |
1993/03/08 | 510 | 550 | 510 | 549 | 233,000 |
1993/03/05 | 519 | 523 | 510 | 510 | 113,000 |
1993/03/04 | 520 | 525 | 518 | 523 | 112,000 |
1993/03/03 | 529 | 529 | 520 | 528 | 80,000 |
1993/03/02 | 527 | 530 | 522 | 530 | 58,000 |
1993/03/01 | 524 | 530 | 524 | 530 | 38,000 |
1993/02/26 | 520 | 530 | 520 | 521 | 56,000 |
1993/02/25 | 536 | 536 | 513 | 520 | 55,000 |
1993/02/24 | 531 | 533 | 531 | 531 | 25,000 |
1993/02/23 | 536 | 537 | 533 | 536 | 65,000 |
1993/02/22 | 535 | 536 | 532 | 535 | 117,000 |
1993/02/19 | 535 | 536 | 535 | 536 | 102,000 |
1993/02/18 | 530 | 538 | 530 | 535 | 82,000 |
1993/02/17 | 530 | 530 | 526 | 530 | 36,000 |
1993/02/16 | 535 | 535 | 532 | 532 | 72,000 |
1993/02/15 | 526 | 540 | 526 | 535 | 136,000 |
1993/02/12 | 527 | 527 | 523 | 526 | 113,000 |
1993/02/10 | 526 | 526 | 523 | 523 | 149,000 |
1993/02/09 | 530 | 530 | 525 | 526 | 172,000 |
1993/02/08 | 530 | 533 | 525 | 530 | 263,000 |
1993/02/05 | 526 | 531 | 526 | 530 | 248,000 |
1993/02/04 | 530 | 530 | 525 | 526 | 95,000 |
1993/02/03 | 505 | 522 | 504 | 520 | 340,000 |
1993/02/02 | 501 | 510 | 501 | 502 | 99,000 |
1993/02/01 | 506 | 510 | 506 | 510 | 17,000 |
1993/01/29 | 502 | 505 | 501 | 505 | 172,000 |
1993/01/28 | 498 | 500 | 495 | 500 | 180,000 |
1993/01/27 | 500 | 500 | 495 | 498 | 81,000 |
1993/01/26 | 500 | 500 | 489 | 495 | 62,000 |
1993/01/25 | 498 | 501 | 495 | 500 | 66,000 |
1993/01/22 | 504 | 504 | 500 | 500 | 119,000 |
1993/01/21 | 501 | 508 | 501 | 508 | 63,000 |
1993/01/20 | 513 | 513 | 510 | 510 | 95,000 |
1993/01/19 | 510 | 515 | 510 | 515 | 29,000 |
1993/01/18 | 510 | 512 | 510 | 511 | 273,000 |
1993/01/14 | 517 | 517 | 510 | 510 | 65,000 |
1993/01/13 | 525 | 525 | 517 | 517 | 68,000 |
1993/01/12 | 518 | 520 | 518 | 520 | 21,000 |
1993/01/11 | 527 | 528 | 527 | 528 | 72,000 |
1993/01/08 | 519 | 528 | 519 | 528 | 22,000 |
1993/01/07 | 518 | 529 | 518 | 529 | 26,000 |
1993/01/06 | 516 | 528 | 516 | 528 | 32,000 |
1993/01/05 | 521 | 522 | 515 | 516 | 30,000 |
1993/01/04 | 522 | 530 | 522 | 523 | 19,000 |