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 |
---|---|---|---|---|---|
2001/12/28 | 390 | 390 | 384 | 384 | 101,000 |
2001/12/27 | 385 | 390 | 384 | 390 | 35,000 |
2001/12/26 | 394 | 394 | 385 | 385 | 90,000 |
2001/12/25 | 395 | 395 | 386 | 394 | 72,000 |
2001/12/21 | 395 | 395 | 388 | 395 | 90,000 |
2001/12/20 | 390 | 395 | 388 | 395 | 194,000 |
2001/12/19 | 400 | 400 | 387 | 392 | 150,000 |
2001/12/18 | 394 | 400 | 394 | 400 | 225,000 |
2001/12/17 | 395 | 397 | 381 | 392 | 94,000 |
2001/12/14 | 394 | 397 | 394 | 397 | 541,000 |
2001/12/13 | 387 | 394 | 385 | 394 | 56,000 |
2001/12/12 | 384 | 390 | 381 | 388 | 55,000 |
2001/12/11 | 384 | 384 | 381 | 381 | 30,000 |
2001/12/10 | 383 | 385 | 375 | 385 | 47,000 |
2001/12/07 | 380 | 388 | 380 | 388 | 76,000 |
2001/12/06 | 385 | 389 | 383 | 386 | 31,000 |
2001/12/05 | 376 | 385 | 375 | 385 | 66,000 |
2001/12/04 | 379 | 381 | 370 | 370 | 163,000 |
2001/12/03 | 372 | 378 | 372 | 374 | 50,000 |
2001/11/30 | 379 | 379 | 374 | 374 | 43,000 |
2001/11/29 | 376 | 379 | 371 | 379 | 92,000 |
2001/11/28 | 376 | 378 | 375 | 377 | 41,000 |
2001/11/27 | 385 | 385 | 376 | 376 | 103,000 |
2001/11/26 | 378 | 385 | 378 | 385 | 77,000 |
2001/11/22 | 374 | 378 | 374 | 378 | 51,000 |
2001/11/21 | 369 | 376 | 369 | 371 | 85,000 |
2001/11/20 | 374 | 376 | 370 | 370 | 113,000 |
2001/11/19 | 375 | 378 | 365 | 365 | 90,000 |
2001/11/16 | 380 | 381 | 374 | 380 | 232,000 |
2001/11/15 | 374 | 380 | 373 | 380 | 99,000 |
2001/11/14 | 378 | 379 | 373 | 375 | 89,000 |
2001/11/13 | 373 | 378 | 372 | 378 | 51,000 |
2001/11/12 | 375 | 379 | 373 | 373 | 33,000 |
2001/11/09 | 380 | 381 | 375 | 375 | 34,000 |
2001/11/08 | 383 | 383 | 380 | 380 | 52,000 |
2001/11/07 | 385 | 387 | 382 | 383 | 141,000 |
2001/11/06 | 389 | 390 | 385 | 388 | 132,000 |
2001/11/05 | 382 | 389 | 382 | 389 | 82,000 |
2001/11/02 | 382 | 386 | 382 | 382 | 124,000 |
2001/11/01 | 379 | 379 | 373 | 378 | 86,000 |
2001/10/31 | 372 | 374 | 372 | 374 | 71,000 |
2001/10/30 | 375 | 376 | 371 | 374 | 132,000 |
2001/10/29 | 385 | 385 | 379 | 381 | 59,000 |
2001/10/26 | 385 | 393 | 385 | 386 | 69,000 |
2001/10/25 | 380 | 385 | 377 | 383 | 86,000 |
2001/10/24 | 370 | 385 | 370 | 379 | 119,000 |
2001/10/23 | 370 | 373 | 366 | 373 | 84,000 |
2001/10/22 | 365 | 365 | 362 | 365 | 86,000 |
2001/10/19 | 367 | 367 | 362 | 365 | 22,000 |
2001/10/18 | 375 | 375 | 362 | 368 | 133,000 |
2001/10/17 | 370 | 375 | 368 | 375 | 57,000 |
2001/10/16 | 370 | 372 | 370 | 372 | 39,000 |
2001/10/15 | 369 | 370 | 366 | 370 | 49,000 |
2001/10/12 | 371 | 374 | 370 | 374 | 110,000 |
2001/10/11 | 375 | 375 | 361 | 371 | 49,000 |
2001/10/10 | 378 | 378 | 369 | 375 | 39,000 |
2001/10/09 | 376 | 378 | 370 | 377 | 62,000 |
2001/10/05 | 392 | 392 | 385 | 386 | 45,000 |
2001/10/04 | 385 | 394 | 383 | 394 | 173,000 |
2001/10/03 | 395 | 395 | 391 | 392 | 62,000 |
2001/10/02 | 393 | 395 | 391 | 395 | 88,000 |
2001/10/01 | 383 | 394 | 372 | 394 | 120,000 |
2001/09/28 | 378 | 384 | 378 | 383 | 65,000 |
2001/09/27 | 377 | 379 | 373 | 378 | 68,000 |
2001/09/26 | 360 | 380 | 360 | 380 | 98,000 |
2001/09/25 | 370 | 370 | 360 | 360 | 21,000 |
2001/09/21 | 370 | 370 | 360 | 365 | 23,000 |
2001/09/20 | 382 | 382 | 368 | 370 | 94,000 |
2001/09/19 | 371 | 379 | 371 | 379 | 46,000 |
2001/09/18 | 380 | 380 | 371 | 371 | 54,000 |
2001/09/17 | 379 | 379 | 355 | 370 | 31,000 |
2001/09/14 | 370 | 383 | 365 | 383 | 148,000 |
2001/09/13 | 372 | 372 | 350 | 370 | 43,000 |
2001/09/12 | 378 | 378 | 370 | 377 | 18,000 |
2001/09/11 | 370 | 380 | 370 | 380 | 30,000 |
2001/09/10 | 379 | 379 | 373 | 373 | 13,000 |
2001/09/07 | 379 | 381 | 370 | 381 | 44,000 |
2001/09/06 | 380 | 384 | 376 | 384 | 15,000 |
2001/09/05 | 380 | 384 | 375 | 384 | 54,000 |
2001/09/04 | 385 | 385 | 382 | 385 | 68,000 |
2001/09/03 | 382 | 385 | 377 | 377 | 39,000 |
2001/08/31 | 384 | 385 | 381 | 382 | 62,000 |
2001/08/30 | 385 | 385 | 380 | 383 | 33,000 |
2001/08/29 | 389 | 389 | 385 | 385 | 23,000 |
2001/08/28 | 390 | 392 | 388 | 390 | 53,000 |
2001/08/27 | 392 | 392 | 389 | 389 | 11,000 |
2001/08/24 | 391 | 391 | 390 | 391 | 21,000 |
2001/08/23 | 393 | 395 | 391 | 391 | 11,000 |
2001/08/22 | 399 | 399 | 394 | 394 | 18,000 |
2001/08/21 | 395 | 400 | 388 | 400 | 58,000 |
2001/08/20 | 390 | 391 | 387 | 387 | 120,000 |
2001/08/17 | 389 | 392 | 388 | 390 | 51,000 |
2001/08/16 | 391 | 391 | 387 | 388 | 33,000 |
2001/08/15 | 392 | 392 | 391 | 392 | 11,000 |
2001/08/14 | 391 | 397 | 391 | 392 | 25,000 |
2001/08/13 | 393 | 393 | 390 | 391 | 33,000 |
2001/08/10 | 398 | 398 | 392 | 394 | 15,000 |
2001/08/09 | 393 | 393 | 390 | 390 | 47,000 |
2001/08/08 | 402 | 402 | 394 | 394 | 15,000 |
2001/08/07 | 393 | 404 | 393 | 399 | 42,000 |
2001/08/06 | 392 | 400 | 392 | 400 | 22,000 |
2001/08/03 | 395 | 405 | 395 | 405 | 37,000 |
2001/08/02 | 405 | 407 | 397 | 405 | 111,000 |
2001/08/01 | 400 | 409 | 400 | 407 | 107,000 |
2001/07/31 | 398 | 402 | 398 | 402 | 99,000 |
2001/07/30 | 400 | 400 | 392 | 392 | 23,000 |
2001/07/27 | 400 | 400 | 397 | 397 | 74,000 |
2001/07/26 | 400 | 400 | 391 | 400 | 37,000 |
2001/07/25 | 399 | 400 | 399 | 400 | 42,000 |
2001/07/24 | 400 | 400 | 390 | 400 | 42,000 |
2001/07/23 | 404 | 406 | 403 | 404 | 174,000 |
2001/07/19 | 400 | 402 | 399 | 400 | 218,000 |
2001/07/18 | 400 | 400 | 399 | 399 | 88,000 |
2001/07/17 | 399 | 399 | 393 | 398 | 14,000 |
2001/07/16 | 400 | 400 | 399 | 399 | 9,000 |
2001/07/13 | 396 | 398 | 395 | 398 | 6,000 |
2001/07/12 | 400 | 401 | 395 | 400 | 25,000 |
2001/07/11 | 400 | 401 | 398 | 400 | 48,000 |
2001/07/10 | 399 | 401 | 392 | 400 | 97,000 |
2001/07/09 | 400 | 404 | 393 | 402 | 90,000 |
2001/07/06 | 400 | 401 | 393 | 401 | 34,000 |
2001/07/05 | 410 | 411 | 405 | 405 | 29,000 |
2001/07/04 | 420 | 420 | 410 | 415 | 31,000 |
2001/07/03 | 420 | 420 | 415 | 420 | 47,000 |
2001/07/02 | 420 | 420 | 411 | 414 | 48,000 |
2001/06/29 | 412 | 420 | 412 | 420 | 114,000 |
2001/06/28 | 411 | 416 | 408 | 416 | 70,000 |
2001/06/27 | 418 | 420 | 415 | 416 | 37,000 |
2001/06/26 | 413 | 420 | 412 | 415 | 129,000 |
2001/06/25 | 410 | 415 | 410 | 410 | 69,000 |
2001/06/22 | 403 | 417 | 403 | 415 | 252,000 |
2001/06/21 | 401 | 403 | 400 | 403 | 58,000 |
2001/06/20 | 399 | 402 | 398 | 402 | 43,000 |
2001/06/19 | 401 | 402 | 391 | 391 | 100,000 |
2001/06/18 | 396 | 400 | 396 | 400 | 59,000 |
2001/06/15 | 395 | 397 | 389 | 395 | 72,000 |
2001/06/14 | 390 | 400 | 389 | 398 | 59,000 |
2001/06/13 | 385 | 399 | 385 | 390 | 47,000 |
2001/06/12 | 400 | 401 | 383 | 383 | 65,000 |
2001/06/11 | 399 | 402 | 398 | 402 | 148,000 |
2001/06/08 | 395 | 401 | 395 | 398 | 334,000 |
2001/06/07 | 396 | 397 | 395 | 395 | 57,000 |
2001/06/06 | 397 | 397 | 396 | 396 | 13,000 |
2001/06/05 | 396 | 397 | 392 | 397 | 88,000 |
2001/06/04 | 394 | 396 | 390 | 396 | 51,000 |
2001/06/01 | 390 | 391 | 387 | 391 | 44,000 |
2001/05/31 | 398 | 398 | 386 | 390 | 37,000 |
2001/05/30 | 393 | 395 | 385 | 394 | 22,000 |
2001/05/29 | 391 | 395 | 391 | 392 | 19,000 |
2001/05/28 | 390 | 395 | 390 | 390 | 82,000 |
2001/05/25 | 390 | 393 | 390 | 390 | 48,000 |
2001/05/24 | 393 | 395 | 390 | 390 | 61,000 |
2001/05/23 | 395 | 400 | 395 | 395 | 36,000 |
2001/05/22 | 406 | 406 | 395 | 396 | 67,000 |
2001/05/21 | 404 | 409 | 398 | 401 | 44,000 |
2001/05/18 | 405 | 408 | 404 | 404 | 154,000 |
2001/05/17 | 397 | 400 | 395 | 400 | 31,000 |
2001/05/16 | 395 | 398 | 395 | 396 | 24,000 |
2001/05/15 | 397 | 398 | 395 | 395 | 24,000 |
2001/05/14 | 397 | 399 | 397 | 399 | 12,000 |
2001/05/11 | 401 | 401 | 396 | 396 | 15,000 |
2001/05/10 | 398 | 401 | 398 | 401 | 42,000 |
2001/05/09 | 401 | 401 | 398 | 401 | 26,000 |
2001/05/08 | 401 | 409 | 401 | 401 | 23,000 |
2001/05/07 | 406 | 409 | 406 | 409 | 21,000 |
2001/05/02 | 410 | 410 | 406 | 409 | 65,000 |
2001/05/01 | 400 | 407 | 399 | 406 | 80,000 |
2001/04/27 | 399 | 399 | 390 | 397 | 31,000 |
2001/04/26 | 398 | 398 | 390 | 392 | 27,000 |
2001/04/25 | 398 | 399 | 397 | 397 | 8,000 |
2001/04/24 | 400 | 400 | 391 | 400 | 37,000 |
2001/04/23 | 394 | 399 | 394 | 399 | 13,000 |
2001/04/20 | 395 | 399 | 392 | 399 | 34,000 |
2001/04/19 | 397 | 398 | 392 | 392 | 38,000 |
2001/04/18 | 392 | 397 | 388 | 397 | 186,000 |
2001/04/17 | 386 | 392 | 386 | 392 | 10,000 |
2001/04/16 | 392 | 395 | 390 | 390 | 8,000 |
2001/04/13 | 392 | 392 | 390 | 390 | 23,000 |
2001/04/12 | 390 | 398 | 390 | 392 | 5,000 |
2001/04/11 | 390 | 394 | 386 | 394 | 53,000 |
2001/04/10 | 391 | 392 | 388 | 390 | 39,000 |
2001/04/09 | 396 | 398 | 391 | 397 | 6,000 |
2001/04/06 | 398 | 399 | 395 | 396 | 30,000 |
2001/04/05 | 398 | 405 | 398 | 400 | 41,000 |
2001/04/04 | 402 | 406 | 400 | 400 | 61,000 |
2001/04/03 | 406 | 406 | 404 | 406 | 70,000 |
2001/04/02 | 393 | 407 | 387 | 407 | 66,000 |
2001/03/30 | 409 | 409 | 375 | 398 | 219,000 |
2001/03/29 | 407 | 407 | 391 | 398 | 43,000 |
2001/03/28 | 408 | 408 | 395 | 395 | 50,000 |
2001/03/27 | 400 | 410 | 400 | 410 | 72,000 |
2001/03/26 | 405 | 409 | 400 | 404 | 126,000 |
2001/03/23 | 402 | 405 | 401 | 405 | 33,000 |
2001/03/22 | 405 | 410 | 397 | 397 | 75,000 |
2001/03/21 | 402 | 405 | 397 | 405 | 125,000 |
2001/03/19 | 400 | 402 | 395 | 399 | 48,000 |
2001/03/16 | 400 | 402 | 398 | 401 | 144,000 |
2001/03/15 | 393 | 401 | 386 | 400 | 114,000 |
2001/03/14 | 400 | 400 | 394 | 400 | 79,000 |
2001/03/13 | 402 | 402 | 395 | 398 | 63,000 |
2001/03/12 | 400 | 404 | 397 | 400 | 17,000 |
2001/03/09 | 400 | 405 | 400 | 405 | 228,000 |
2001/03/08 | 404 | 405 | 404 | 405 | 316,000 |
2001/03/07 | 400 | 405 | 400 | 404 | 37,000 |
2001/03/06 | 395 | 405 | 395 | 405 | 75,000 |
2001/03/05 | 391 | 398 | 391 | 395 | 130,000 |
2001/03/02 | 404 | 404 | 391 | 391 | 118,000 |
2001/03/01 | 400 | 405 | 396 | 402 | 67,000 |
2001/02/28 | 400 | 400 | 393 | 399 | 56,000 |
2001/02/27 | 400 | 403 | 398 | 402 | 57,000 |
2001/02/26 | 384 | 390 | 384 | 390 | 42,000 |
2001/02/23 | 385 | 390 | 381 | 388 | 63,000 |
2001/02/22 | 395 | 395 | 390 | 390 | 37,000 |
2001/02/21 | 403 | 403 | 394 | 395 | 64,000 |
2001/02/20 | 405 | 405 | 398 | 404 | 63,000 |
2001/02/19 | 401 | 403 | 401 | 402 | 22,000 |
2001/02/16 | 405 | 405 | 398 | 398 | 146,000 |
2001/02/15 | 400 | 405 | 396 | 405 | 33,000 |
2001/02/14 | 404 | 405 | 403 | 405 | 57,000 |
2001/02/13 | 400 | 404 | 400 | 403 | 25,000 |
2001/02/09 | 390 | 404 | 390 | 404 | 22,000 |
2001/02/08 | 391 | 391 | 390 | 391 | 25,000 |
2001/02/07 | 399 | 400 | 393 | 396 | 31,000 |
2001/02/06 | 398 | 401 | 398 | 399 | 48,000 |
2001/02/05 | 388 | 404 | 387 | 403 | 198,000 |
2001/02/02 | 389 | 390 | 388 | 390 | 45,000 |
2001/02/01 | 390 | 390 | 385 | 387 | 47,000 |
2001/01/31 | 389 | 391 | 385 | 385 | 48,000 |
2001/01/30 | 387 | 394 | 387 | 394 | 34,000 |
2001/01/29 | 388 | 388 | 387 | 387 | 21,000 |
2001/01/26 | 390 | 390 | 387 | 388 | 60,000 |
2001/01/25 | 391 | 391 | 389 | 391 | 53,000 |
2001/01/24 | 399 | 399 | 395 | 395 | 11,000 |
2001/01/23 | 405 | 405 | 400 | 401 | 44,000 |
2001/01/22 | 405 | 405 | 400 | 402 | 45,000 |
2001/01/19 | 403 | 405 | 403 | 405 | 19,000 |
2001/01/18 | 400 | 405 | 399 | 405 | 198,000 |
2001/01/17 | 399 | 400 | 399 | 399 | 38,000 |
2001/01/16 | 399 | 400 | 398 | 400 | 46,000 |
2001/01/15 | 399 | 400 | 399 | 399 | 35,000 |
2001/01/12 | 400 | 400 | 398 | 400 | 49,000 |
2001/01/11 | 405 | 405 | 401 | 405 | 35,000 |
2001/01/10 | 405 | 407 | 401 | 407 | 32,000 |
2001/01/09 | 401 | 405 | 400 | 405 | 70,000 |
2001/01/05 | 405 | 407 | 401 | 401 | 79,000 |
2001/01/04 | 410 | 410 | 400 | 400 | 30,000 |