日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 403 409 403 409 7,000
2000/12/28 409 409 401 403 31,000
2000/12/27 400 401 400 401 11,000
2000/12/26 400 410 400 400 20,000
2000/12/25 398 405 398 405 14,000
2000/12/22 405 405 396 403 28,000
2000/12/21 401 401 395 395 29,000
2000/12/20 410 411 400 408 40,000
2000/12/19 409 410 400 400 195,000
2000/12/18 400 405 400 405 64,000
2000/12/15 406 408 400 400 36,000
2000/12/14 413 414 408 408 183,000
2000/12/13 413 414 413 413 40,000
2000/12/12 412 413 411 413 13,000
2000/12/11 409 413 409 411 46,000
2000/12/08 406 410 406 409 167,000
2000/12/07 395 406 395 406 30,000
2000/12/06 396 401 395 395 26,000
2000/12/05 406 406 394 404 20,000
2000/12/04 420 420 406 406 53,000
2000/12/01 407 418 407 418 64,000
2000/11/30 390 404 390 404 52,000
2000/11/29 395 400 390 390 35,000
2000/11/28 396 404 396 404 21,000
2000/11/27 400 400 396 400 13,000
2000/11/24 402 402 398 402 36,000
2000/11/22 420 420 400 410 45,000
2000/11/21 414 420 414 420 91,000
2000/11/20 410 414 410 414 81,000
2000/11/17 400 409 400 408 54,000
2000/11/16 402 403 390 390 17,000
2000/11/15 395 403 395 401 44,000
2000/11/14 400 408 395 407 30,000
2000/11/13 399 410 398 410 19,000
2000/11/10 395 399 395 399 16,000
2000/11/09 412 412 398 398 29,000
2000/11/08 410 415 409 415 21,000
2000/11/07 414 414 406 408 34,000
2000/11/06 410 415 405 415 57,000
2000/11/02 413 415 413 415 92,000
2000/11/01 405 414 400 413 59,000
2000/10/31 395 403 394 403 49,000
2000/10/30 405 405 401 403 65,000
2000/10/27 413 413 404 405 39,000
2000/10/26 390 414 389 414 16,000
2000/10/25 390 396 387 387 40,000
2000/10/24 413 413 395 395 46,000
2000/10/23 407 414 395 395 67,000
2000/10/20 415 415 401 406 73,000
2000/10/19 409 412 409 412 78,000
2000/10/18 414 414 406 409 108,000
2000/10/17 393 405 393 405 219,000
2000/10/16 400 400 393 393 35,000
2000/10/13 390 394 390 393 14,000
2000/10/12 400 400 391 395 14,000
2000/10/11 400 410 400 400 45,000
2000/10/10 404 404 394 396 25,000
2000/10/06 397 405 395 405 30,000
2000/10/05 400 404 394 394 18,000
2000/10/04 400 400 390 400 52,000
2000/10/03 399 405 399 400 76,000
2000/10/02 400 400 398 400 86,000
2000/09/29 387 392 386 389 91,000
2000/09/28 385 385 382 382 35,000
2000/09/27 386 389 381 386 27,000
2000/09/26 377 404 377 393 125,000
2000/09/25 395 401 394 394 99,000
2000/09/22 394 405 394 405 200,000
2000/09/21 400 419 400 419 84,000
2000/09/20 410 425 409 425 105,000
2000/09/19 405 410 397 410 165,000
2000/09/18 401 405 398 405 188,000
2000/09/14 395 398 395 398 19,000
2000/09/13 400 402 395 395 46,000
2000/09/12 400 402 400 400 41,000
2000/09/11 402 402 400 402 32,000
2000/09/08 401 407 401 407 105,000
2000/09/07 405 405 400 402 90,000
2000/09/06 406 406 405 405 26,000
2000/09/05 405 407 405 407 49,000
2000/09/04 404 410 390 410 111,000
2000/09/01 400 404 400 400 41,000
2000/08/31 400 405 400 400 46,000
2000/08/30 403 408 403 405 43,000
2000/08/29 401 406 400 403 28,000
2000/08/28 403 410 403 410 49,000
2000/08/25 411 413 404 413 43,000
2000/08/24 410 411 404 411 46,000
2000/08/23 410 410 400 400 42,000
2000/08/22 410 410 409 410 88,000
2000/08/21 405 410 405 407 51,000
2000/08/18 406 410 406 410 194,000
2000/08/17 407 407 402 406 49,000
2000/08/16 407 409 405 408 48,000
2000/08/15 407 407 402 407 34,000
2000/08/14 402 407 401 407 57,000
2000/08/11 402 403 400 402 31,000
2000/08/10 401 405 399 402 25,000
2000/08/09 400 409 399 401 102,000
2000/08/08 399 400 395 400 39,000
2000/08/07 398 400 398 399 64,000
2000/08/04 400 401 398 398 132,000
2000/08/03 400 400 397 400 61,000
2000/08/02 402 402 395 400 107,000
2000/08/01 403 403 402 403 116,000
2000/07/31 405 405 400 402 43,000
2000/07/28 405 405 401 405 44,000
2000/07/27 410 412 405 412 71,000
2000/07/26 405 413 405 406 33,000
2000/07/25 405 411 405 410 19,000
2000/07/24 413 413 408 408 66,000
2000/07/21 417 418 413 417 60,000
2000/07/19 419 419 414 414 77,000
2000/07/18 418 419 413 419 129,000
2000/07/17 410 419 410 413 36,000
2000/07/14 412 415 410 413 84,000
2000/07/13 413 413 410 412 46,000
2000/07/12 416 417 412 413 22,000
2000/07/11 410 415 410 415 43,000
2000/07/10 409 414 409 413 112,000
2000/07/07 414 420 414 419 57,000
2000/07/06 407 414 405 414 41,000
2000/07/05 415 415 407 407 31,000
2000/07/04 416 417 411 415 58,000
2000/07/03 410 416 410 412 32,000
2000/06/30 410 414 410 414 89,000
2000/06/29 410 414 410 414 90,000
2000/06/28 413 420 413 413 96,000
2000/06/27 415 415 411 415 63,000
2000/06/26 416 419 415 419 80,000
2000/06/23 418 418 410 418 72,000
2000/06/22 423 423 412 420 76,000
2000/06/21 423 423 420 423 41,000
2000/06/20 424 424 422 424 60,000
2000/06/19 422 422 410 414 72,000
2000/06/16 419 423 418 420 179,000
2000/06/15 419 419 412 418 24,000
2000/06/14 419 419 405 410 68,000
2000/06/13 405 410 405 408 26,000
2000/06/12 413 414 405 405 43,000
2000/06/09 419 420 412 412 324,000
2000/06/08 416 419 415 419 80,000
2000/06/07 411 419 411 416 70,000
2000/06/06 415 416 412 412 91,000
2000/06/05 416 420 416 419 76,000
2000/06/02 419 420 415 415 71,000
2000/06/01 400 416 400 416 105,000
2000/05/31 405 415 400 410 102,000
2000/05/30 410 410 405 405 32,000
2000/05/29 417 417 400 410 90,000
2000/05/26 410 414 395 395 96,000
2000/05/25 415 420 410 413 37,000
2000/05/24 405 420 405 415 111,000
2000/05/23 405 410 400 410 41,000
2000/05/22 405 405 395 401 94,000
2000/05/19 394 405 394 405 59,000
2000/05/18 400 400 390 394 66,000
2000/05/17 390 395 385 390 48,000
2000/05/16 395 395 390 390 30,000
2000/05/15 400 405 395 395 39,000
2000/05/12 390 404 390 400 42,000
2000/05/11 390 391 384 390 34,000
2000/05/10 400 400 396 396 54,000
2000/05/09 387 405 387 405 101,000
2000/05/08 391 393 387 387 28,000
2000/05/02 400 400 390 391 83,000
2000/05/01 375 400 372 397 36,000
2000/04/28 388 388 375 375 99,000
2000/04/27 381 381 375 375 43,000
2000/04/26 384 384 381 381 14,000
2000/04/25 390 390 380 381 53,000
2000/04/24 400 400 390 390 36,000
2000/04/21 396 396 390 391 19,000
2000/04/20 406 406 390 391 50,000
2000/04/19 399 405 391 404 118,000
2000/04/18 395 405 390 405 140,000
2000/04/17 380 383 370 375 100,000
2000/04/14 384 384 380 383 32,000
2000/04/13 380 390 370 384 88,000
2000/04/12 379 381 375 381 50,000
2000/04/11 382 385 380 380 40,000
2000/04/10 390 390 385 385 18,000
2000/04/07 375 384 375 375 50,000
2000/04/06 375 380 375 375 94,000
2000/04/05 380 384 375 375 99,000
2000/04/04 397 397 378 389 82,000
2000/04/03 375 380 375 377 16,000
2000/03/31 389 398 389 390 69,000
2000/03/30 390 406 384 389 104,000
2000/03/29 388 400 380 390 143,000
2000/03/28 387 398 387 393 30,000
2000/03/27 383 398 383 387 32,000
2000/03/24 390 390 381 382 63,000
2000/03/23 376 395 371 380 84,000
2000/03/22 388 388 356 356 352,000
2000/03/21 399 399 379 388 167,000
2000/03/17 396 399 386 390 134,000
2000/03/16 383 396 380 396 131,000
2000/03/15 387 394 385 388 170,000
2000/03/14 389 395 381 382 158,000
2000/03/13 387 390 380 390 61,000
2000/03/10 387 390 385 390 414,000
2000/03/09 387 388 387 387 59,000
2000/03/08 373 383 370 383 109,000
2000/03/07 375 385 370 375 130,000
2000/03/06 382 390 365 385 44,000
2000/03/03 396 396 382 387 82,000
2000/03/02 397 397 389 393 102,000
2000/03/01 390 395 381 392 90,000
2000/02/29 390 397 390 390 35,000
2000/02/28 403 403 397 397 49,000
2000/02/25 393 404 393 403 75,000
2000/02/24 394 409 394 395 61,000
2000/02/23 377 395 365 394 173,000
2000/02/22 391 391 370 377 167,000
2000/02/21 380 381 369 376 241,000
2000/02/18 363 389 361 380 202,000
2000/02/17 364 379 361 361 296,000
2000/02/16 335 359 335 359 413,000
2000/02/15 353 355 330 333 815,000
2000/02/14 379 380 365 373 290,000
2000/02/10 380 385 379 379 305,000
2000/02/09 399 399 378 390 406,000
2000/02/08 399 415 395 399 1,090,000
2000/02/07 396 399 396 398 204,000
2000/02/04 402 404 395 396 553,000
2000/02/03 420 420 402 402 171,000
2000/02/02 420 420 410 420 105,000
2000/02/01 420 422 405 420 164,000
2000/01/31 424 424 420 420 67,000
2000/01/28 429 429 423 424 84,000
2000/01/27 445 445 429 429 270,000
2000/01/26 445 450 444 448 314,000
2000/01/25 450 450 445 445 127,000
2000/01/24 451 451 445 450 154,000
2000/01/21 451 451 444 451 269,000
2000/01/20 453 453 445 451 196,000
2000/01/19 451 452 449 450 307,000
2000/01/18 451 453 450 452 410,000
2000/01/17 459 459 451 451 57,000
2000/01/14 460 461 455 459 104,000
2000/01/13 461 470 460 460 146,000
2000/01/12 462 464 461 461 43,000
2000/01/11 463 471 460 462 54,000
2000/01/07 460 465 460 463 35,000
2000/01/06 460 462 455 460 65,000
2000/01/05 480 480 460 460 40,000
2000/01/04 473 473 465 470 58,000

このページの先頭へ