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 |
---|---|---|---|---|---|
1995/12/29 | 749 | 750 | 745 | 745 | 31,000 |
1995/12/28 | 755 | 755 | 745 | 745 | 97,000 |
1995/12/27 | 752 | 760 | 748 | 749 | 108,000 |
1995/12/26 | 750 | 755 | 750 | 755 | 21,000 |
1995/12/25 | 750 | 752 | 747 | 750 | 163,000 |
1995/12/22 | 740 | 760 | 740 | 754 | 381,000 |
1995/12/21 | 735 | 740 | 735 | 740 | 138,000 |
1995/12/20 | 735 | 740 | 730 | 735 | 115,000 |
1995/12/19 | 730 | 730 | 720 | 730 | 97,000 |
1995/12/18 | 725 | 735 | 725 | 730 | 114,000 |
1995/12/15 | 724 | 730 | 724 | 724 | 29,000 |
1995/12/14 | 710 | 725 | 710 | 724 | 390,000 |
1995/12/13 | 710 | 715 | 704 | 709 | 130,000 |
1995/12/12 | 721 | 722 | 704 | 704 | 29,000 |
1995/12/11 | 708 | 711 | 700 | 711 | 38,000 |
1995/12/08 | 715 | 720 | 700 | 707 | 300,000 |
1995/12/07 | 720 | 720 | 709 | 710 | 141,000 |
1995/12/06 | 729 | 729 | 720 | 728 | 70,000 |
1995/12/05 | 735 | 735 | 728 | 730 | 135,000 |
1995/12/04 | 736 | 737 | 728 | 736 | 207,000 |
1995/12/01 | 731 | 731 | 722 | 729 | 102,000 |
1995/11/30 | 725 | 730 | 724 | 727 | 133,000 |
1995/11/29 | 724 | 725 | 720 | 724 | 80,000 |
1995/11/28 | 715 | 720 | 715 | 720 | 79,000 |
1995/11/27 | 700 | 730 | 700 | 715 | 205,000 |
1995/11/24 | 697 | 702 | 693 | 700 | 213,000 |
1995/11/22 | 704 | 704 | 697 | 697 | 68,000 |
1995/11/21 | 705 | 705 | 697 | 705 | 98,000 |
1995/11/20 | 700 | 707 | 695 | 707 | 118,000 |
1995/11/17 | 697 | 700 | 695 | 700 | 149,000 |
1995/11/16 | 682 | 690 | 680 | 690 | 40,000 |
1995/11/15 | 692 | 692 | 680 | 683 | 44,000 |
1995/11/14 | 695 | 695 | 682 | 682 | 15,000 |
1995/11/13 | 698 | 698 | 681 | 681 | 59,000 |
1995/11/10 | 697 | 697 | 689 | 693 | 73,000 |
1995/11/09 | 699 | 699 | 695 | 699 | 95,000 |
1995/11/08 | 708 | 708 | 695 | 695 | 38,000 |
1995/11/07 | 699 | 700 | 693 | 698 | 127,000 |
1995/11/06 | 690 | 699 | 688 | 699 | 151,000 |
1995/11/02 | 686 | 688 | 683 | 688 | 583,000 |
1995/11/01 | 686 | 688 | 680 | 680 | 80,000 |
1995/10/31 | 680 | 686 | 679 | 686 | 59,000 |
1995/10/30 | 686 | 686 | 678 | 680 | 64,000 |
1995/10/27 | 682 | 682 | 676 | 680 | 108,000 |
1995/10/26 | 682 | 685 | 680 | 682 | 182,000 |
1995/10/25 | 682 | 685 | 682 | 682 | 191,000 |
1995/10/24 | 686 | 686 | 681 | 682 | 157,000 |
1995/10/23 | 681 | 688 | 681 | 686 | 159,000 |
1995/10/20 | 683 | 688 | 683 | 684 | 116,000 |
1995/10/19 | 689 | 689 | 685 | 686 | 50,000 |
1995/10/18 | 686 | 689 | 685 | 685 | 116,000 |
1995/10/17 | 680 | 685 | 680 | 685 | 228,000 |
1995/10/16 | 660 | 675 | 660 | 675 | 376,000 |
1995/10/13 | 660 | 662 | 651 | 660 | 192,000 |
1995/10/12 | 660 | 660 | 651 | 660 | 117,000 |
1995/10/11 | 662 | 669 | 660 | 660 | 86,000 |
1995/10/09 | 669 | 669 | 662 | 662 | 40,000 |
1995/10/06 | 637 | 670 | 637 | 670 | 158,000 |
1995/10/05 | 642 | 647 | 642 | 647 | 11,000 |
1995/10/04 | 634 | 656 | 634 | 645 | 40,000 |
1995/10/03 | 647 | 647 | 634 | 636 | 32,000 |
1995/10/02 | 640 | 641 | 640 | 641 | 19,000 |
1995/09/29 | 651 | 654 | 650 | 650 | 51,000 |
1995/09/28 | 647 | 652 | 646 | 652 | 44,000 |
1995/09/27 | 641 | 646 | 640 | 646 | 42,000 |
1995/09/26 | 639 | 642 | 639 | 640 | 19,000 |
1995/09/25 | 633 | 642 | 633 | 642 | 78,000 |
1995/09/22 | 650 | 650 | 630 | 630 | 231,000 |
1995/09/21 | 660 | 660 | 652 | 652 | 152,000 |
1995/09/20 | 685 | 685 | 656 | 660 | 90,000 |
1995/09/19 | 691 | 691 | 681 | 690 | 48,000 |
1995/09/18 | 681 | 685 | 680 | 681 | 178,000 |
1995/09/14 | 681 | 681 | 675 | 680 | 24,000 |
1995/09/13 | 670 | 671 | 670 | 671 | 22,000 |
1995/09/12 | 669 | 671 | 669 | 671 | 30,000 |
1995/09/11 | 660 | 680 | 660 | 679 | 87,000 |
1995/09/08 | 660 | 665 | 660 | 660 | 148,000 |
1995/09/07 | 650 | 655 | 650 | 655 | 169,000 |
1995/09/06 | 655 | 656 | 650 | 650 | 76,000 |
1995/09/05 | 665 | 665 | 651 | 655 | 69,000 |
1995/09/04 | 668 | 668 | 660 | 660 | 51,000 |
1995/09/01 | 665 | 669 | 660 | 660 | 123,000 |
1995/08/31 | 680 | 680 | 660 | 680 | 256,000 |
1995/08/30 | 691 | 700 | 691 | 700 | 29,000 |
1995/08/29 | 696 | 700 | 689 | 690 | 19,000 |
1995/08/28 | 665 | 700 | 665 | 700 | 11,000 |
1995/08/25 | 690 | 690 | 680 | 680 | 41,000 |
1995/08/24 | 682 | 695 | 682 | 690 | 50,000 |
1995/08/23 | 690 | 692 | 672 | 672 | 1,552,000 |
1995/08/22 | 692 | 698 | 690 | 695 | 109,000 |
1995/08/21 | 699 | 699 | 693 | 693 | 47,000 |
1995/08/18 | 700 | 702 | 695 | 700 | 147,000 |
1995/08/17 | 699 | 708 | 693 | 693 | 139,000 |
1995/08/16 | 700 | 700 | 685 | 700 | 1,710,000 |
1995/08/15 | 669 | 700 | 669 | 700 | 83,000 |
1995/08/14 | 671 | 680 | 671 | 679 | 15,000 |
1995/08/11 | 685 | 685 | 670 | 670 | 98,000 |
1995/08/10 | 675 | 680 | 665 | 680 | 40,000 |
1995/08/09 | 680 | 680 | 677 | 677 | 24,000 |
1995/08/08 | 665 | 690 | 665 | 685 | 38,000 |
1995/08/07 | 675 | 685 | 664 | 685 | 92,000 |
1995/08/04 | 670 | 672 | 656 | 670 | 91,000 |
1995/08/03 | 690 | 690 | 672 | 672 | 52,000 |
1995/08/02 | 665 | 685 | 665 | 670 | 55,000 |
1995/08/01 | 682 | 687 | 662 | 662 | 84,000 |
1995/07/31 | 663 | 667 | 662 | 662 | 108,000 |
1995/07/28 | 675 | 675 | 660 | 660 | 114,000 |
1995/07/27 | 672 | 674 | 671 | 672 | 116,000 |
1995/07/26 | 674 | 675 | 670 | 672 | 65,000 |
1995/07/25 | 694 | 695 | 680 | 680 | 187,000 |
1995/07/24 | 691 | 691 | 686 | 690 | 91,000 |
1995/07/21 | 691 | 700 | 691 | 691 | 380,000 |
1995/07/20 | 681 | 681 | 681 | 681 | 31,000 |
1995/07/19 | 695 | 700 | 690 | 700 | 36,000 |
1995/07/18 | 705 | 715 | 703 | 703 | 89,000 |
1995/07/17 | 725 | 725 | 699 | 703 | 159,000 |
1995/07/14 | 700 | 709 | 700 | 705 | 25,000 |
1995/07/13 | 713 | 713 | 695 | 695 | 24,000 |
1995/07/12 | 730 | 740 | 713 | 720 | 36,000 |
1995/07/11 | 730 | 730 | 700 | 720 | 35,000 |
1995/07/10 | 750 | 750 | 740 | 740 | 50,000 |
1995/07/07 | 720 | 740 | 720 | 738 | 160,000 |
1995/07/06 | 690 | 720 | 690 | 720 | 50,000 |
1995/07/05 | 691 | 699 | 691 | 699 | 12,000 |
1995/07/04 | 699 | 699 | 690 | 690 | 57,000 |
1995/07/03 | 692 | 692 | 690 | 690 | 49,000 |
1995/06/30 | 700 | 712 | 700 | 702 | 21,000 |
1995/06/29 | 690 | 700 | 690 | 690 | 146,000 |
1995/06/28 | 691 | 691 | 689 | 690 | 32,000 |
1995/06/27 | 715 | 715 | 690 | 690 | 12,000 |
1995/06/26 | 725 | 725 | 718 | 725 | 77,000 |
1995/06/23 | 725 | 726 | 715 | 716 | 222,000 |
1995/06/22 | 715 | 720 | 715 | 715 | 100,000 |
1995/06/21 | 713 | 715 | 713 | 715 | 164,000 |
1995/06/20 | 710 | 715 | 706 | 713 | 189,000 |
1995/06/19 | 696 | 710 | 696 | 705 | 104,000 |
1995/06/16 | 705 | 705 | 692 | 693 | 111,000 |
1995/06/15 | 691 | 692 | 684 | 692 | 62,000 |
1995/06/14 | 705 | 705 | 695 | 695 | 65,000 |
1995/06/13 | 705 | 706 | 700 | 705 | 115,000 |
1995/06/12 | 701 | 701 | 695 | 695 | 185,000 |
1995/06/09 | 700 | 700 | 700 | 700 | 135,000 |
1995/06/08 | 702 | 702 | 695 | 700 | 41,000 |
1995/06/07 | 701 | 703 | 701 | 702 | 52,000 |
1995/06/06 | 710 | 710 | 701 | 701 | 18,000 |
1995/06/05 | 723 | 723 | 700 | 700 | 128,000 |
1995/06/02 | 721 | 724 | 711 | 723 | 63,000 |
1995/06/01 | 710 | 720 | 710 | 720 | 103,000 |
1995/05/31 | 706 | 708 | 706 | 707 | 23,000 |
1995/05/30 | 709 | 709 | 705 | 706 | 21,000 |
1995/05/29 | 710 | 713 | 709 | 710 | 65,000 |
1995/05/26 | 690 | 714 | 690 | 710 | 149,000 |
1995/05/25 | 711 | 711 | 692 | 692 | 331,000 |
1995/05/24 | 695 | 700 | 695 | 695 | 7,000 |
1995/05/23 | 695 | 695 | 693 | 693 | 28,000 |
1995/05/22 | 694 | 702 | 691 | 692 | 25,000 |
1995/05/19 | 709 | 710 | 703 | 705 | 80,000 |
1995/05/18 | 703 | 713 | 703 | 710 | 151,000 |
1995/05/17 | 690 | 703 | 690 | 703 | 46,000 |
1995/05/16 | 695 | 695 | 690 | 690 | 23,000 |
1995/05/15 | 715 | 715 | 691 | 695 | 55,000 |
1995/05/12 | 714 | 715 | 704 | 715 | 39,000 |
1995/05/11 | 704 | 711 | 700 | 704 | 158,000 |
1995/05/10 | 700 | 710 | 700 | 710 | 86,000 |
1995/05/09 | 705 | 708 | 705 | 708 | 70,000 |
1995/05/08 | 693 | 708 | 693 | 708 | 170,000 |
1995/05/02 | 690 | 698 | 682 | 698 | 133,000 |
1995/05/01 | 680 | 680 | 671 | 680 | 14,000 |
1995/04/28 | 669 | 670 | 669 | 670 | 20,000 |
1995/04/27 | 670 | 670 | 669 | 669 | 8,000 |
1995/04/26 | 669 | 670 | 663 | 663 | 32,000 |
1995/04/25 | 670 | 680 | 669 | 679 | 35,000 |
1995/04/24 | 679 | 680 | 679 | 680 | 46,000 |
1995/04/21 | 688 | 699 | 688 | 699 | 59,000 |
1995/04/20 | 690 | 695 | 685 | 685 | 48,000 |
1995/04/19 | 685 | 685 | 685 | 685 | 45,000 |
1995/04/18 | 678 | 685 | 678 | 685 | 46,000 |
1995/04/17 | 662 | 678 | 662 | 678 | 22,000 |
1995/04/14 | 678 | 680 | 662 | 662 | 38,000 |
1995/04/13 | 675 | 680 | 675 | 678 | 14,000 |
1995/04/12 | 675 | 675 | 670 | 670 | 40,000 |
1995/04/11 | 680 | 680 | 675 | 675 | 8,000 |
1995/04/10 | 676 | 680 | 675 | 680 | 44,000 |
1995/04/07 | 680 | 680 | 671 | 680 | 32,000 |
1995/04/06 | 680 | 690 | 679 | 690 | 75,000 |
1995/04/05 | 697 | 697 | 672 | 690 | 53,000 |
1995/04/04 | 681 | 700 | 676 | 700 | 112,000 |
1995/04/03 | 680 | 687 | 665 | 675 | 115,000 |
1995/03/31 | 689 | 699 | 681 | 699 | 22,000 |
1995/03/30 | 668 | 700 | 668 | 699 | 54,000 |
1995/03/29 | 665 | 668 | 665 | 667 | 14,000 |
1995/03/28 | 665 | 685 | 661 | 685 | 84,000 |
1995/03/27 | 665 | 677 | 661 | 677 | 79,000 |
1995/03/24 | 690 | 690 | 670 | 675 | 70,000 |
1995/03/23 | 680 | 700 | 680 | 685 | 34,000 |
1995/03/22 | 670 | 680 | 669 | 680 | 44,000 |
1995/03/20 | 675 | 690 | 670 | 670 | 46,000 |
1995/03/17 | 700 | 700 | 675 | 680 | 69,000 |
1995/03/16 | 680 | 690 | 680 | 690 | 15,000 |
1995/03/15 | 675 | 690 | 671 | 690 | 18,000 |
1995/03/14 | 679 | 680 | 675 | 675 | 31,000 |
1995/03/13 | 677 | 683 | 675 | 675 | 11,000 |
1995/03/10 | 680 | 681 | 675 | 676 | 76,000 |
1995/03/09 | 715 | 723 | 693 | 694 | 208,000 |
1995/03/08 | 711 | 711 | 706 | 711 | 76,000 |
1995/03/07 | 718 | 724 | 715 | 721 | 113,000 |
1995/03/06 | 710 | 719 | 710 | 718 | 131,000 |
1995/03/03 | 682 | 710 | 682 | 709 | 176,000 |
1995/03/02 | 682 | 682 | 681 | 682 | 48,000 |
1995/03/01 | 686 | 686 | 660 | 660 | 45,000 |
1995/02/28 | 686 | 686 | 676 | 676 | 19,000 |
1995/02/27 | 693 | 693 | 630 | 646 | 55,000 |
1995/02/24 | 700 | 710 | 695 | 695 | 51,000 |
1995/02/23 | 713 | 713 | 691 | 695 | 34,000 |
1995/02/22 | 720 | 724 | 714 | 723 | 98,000 |
1995/02/21 | 705 | 724 | 705 | 721 | 219,000 |
1995/02/20 | 700 | 705 | 700 | 705 | 55,000 |
1995/02/17 | 680 | 704 | 680 | 700 | 101,000 |
1995/02/16 | 674 | 695 | 673 | 676 | 30,000 |
1995/02/15 | 695 | 695 | 668 | 670 | 98,000 |
1995/02/14 | 700 | 700 | 695 | 695 | 227,000 |
1995/02/13 | 702 | 705 | 695 | 699 | 112,000 |
1995/02/10 | 702 | 702 | 695 | 702 | 23,000 |
1995/02/09 | 690 | 706 | 690 | 706 | 16,000 |
1995/02/08 | 696 | 696 | 686 | 690 | 33,000 |
1995/02/07 | 707 | 715 | 700 | 715 | 10,000 |
1995/02/06 | 717 | 717 | 707 | 707 | 24,000 |
1995/02/03 | 724 | 724 | 691 | 697 | 33,000 |
1995/02/02 | 725 | 725 | 721 | 725 | 38,000 |
1995/02/01 | 725 | 725 | 703 | 717 | 21,000 |
1995/01/31 | 728 | 730 | 714 | 717 | 132,000 |
1995/01/30 | 690 | 729 | 690 | 728 | 82,000 |
1995/01/27 | 700 | 716 | 700 | 705 | 1,091,000 |
1995/01/26 | 690 | 707 | 690 | 695 | 40,000 |
1995/01/25 | 700 | 700 | 685 | 685 | 104,000 |
1995/01/24 | 698 | 700 | 680 | 699 | 104,000 |
1995/01/23 | 716 | 725 | 716 | 718 | 159,000 |
1995/01/20 | 720 | 720 | 710 | 720 | 1,255,000 |
1995/01/19 | 716 | 723 | 715 | 720 | 828,000 |
1995/01/18 | 720 | 720 | 715 | 716 | 699,000 |
1995/01/17 | 728 | 728 | 705 | 716 | 126,000 |
1995/01/13 | 697 | 710 | 697 | 710 | 26,000 |
1995/01/12 | 696 | 705 | 696 | 705 | 47,000 |
1995/01/11 | 691 | 706 | 691 | 695 | 23,000 |
1995/01/10 | 695 | 695 | 686 | 686 | 25,000 |
1995/01/09 | 695 | 695 | 691 | 695 | 44,000 |
1995/01/06 | 701 | 705 | 699 | 699 | 100,000 |
1995/01/05 | 708 | 710 | 700 | 700 | 64,000 |
1995/01/04 | 706 | 708 | 706 | 708 | 4,000 |