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 |
|---|---|---|---|---|---|
| 2003/12/30 | 442 | 448 | 442 | 446 | 25,000 |
| 2003/12/29 | 440 | 444 | 440 | 442 | 36,000 |
| 2003/12/26 | 447 | 447 | 443 | 443 | 30,000 |
| 2003/12/25 | 447 | 449 | 447 | 448 | 23,000 |
| 2003/12/24 | 445 | 449 | 441 | 446 | 36,000 |
| 2003/12/22 | 459 | 459 | 436 | 440 | 84,000 |
| 2003/12/19 | 461 | 461 | 450 | 454 | 64,000 |
| 2003/12/18 | 462 | 462 | 457 | 461 | 171,000 |
| 2003/12/17 | 458 | 458 | 443 | 457 | 65,000 |
| 2003/12/16 | 465 | 467 | 459 | 463 | 35,000 |
| 2003/12/15 | 469 | 471 | 463 | 463 | 87,000 |
| 2003/12/12 | 470 | 470 | 461 | 467 | 275,000 |
| 2003/12/11 | 467 | 485 | 465 | 466 | 209,000 |
| 2003/12/10 | 445 | 465 | 445 | 461 | 153,000 |
| 2003/12/09 | 437 | 443 | 432 | 442 | 43,000 |
| 2003/12/08 | 438 | 438 | 435 | 437 | 24,000 |
| 2003/12/05 | 445 | 445 | 432 | 433 | 35,000 |
| 2003/12/04 | 428 | 447 | 428 | 444 | 33,000 |
| 2003/12/03 | 445 | 445 | 436 | 438 | 25,000 |
| 2003/12/02 | 451 | 451 | 445 | 446 | 71,000 |
| 2003/12/01 | 435 | 448 | 430 | 448 | 75,000 |
| 2003/11/28 | 434 | 442 | 433 | 439 | 70,000 |
| 2003/11/27 | 435 | 445 | 433 | 441 | 43,000 |
| 2003/11/26 | 433 | 438 | 433 | 434 | 39,000 |
| 2003/11/25 | 448 | 448 | 433 | 435 | 70,000 |
| 2003/11/21 | 431 | 438 | 429 | 433 | 48,000 |
| 2003/11/20 | 440 | 440 | 432 | 432 | 143,000 |
| 2003/11/19 | 441 | 445 | 440 | 440 | 44,000 |
| 2003/11/18 | 441 | 444 | 439 | 440 | 91,000 |
| 2003/11/17 | 440 | 441 | 431 | 437 | 45,000 |
| 2003/11/14 | 440 | 448 | 435 | 435 | 60,000 |
| 2003/11/13 | 431 | 435 | 430 | 435 | 20,000 |
| 2003/11/12 | 431 | 432 | 427 | 427 | 23,000 |
| 2003/11/11 | 428 | 435 | 420 | 433 | 100,000 |
| 2003/11/10 | 434 | 435 | 430 | 433 | 39,000 |
| 2003/11/07 | 433 | 440 | 433 | 435 | 57,000 |
| 2003/11/06 | 442 | 450 | 431 | 431 | 55,000 |
| 2003/11/05 | 446 | 446 | 441 | 442 | 82,000 |
| 2003/11/04 | 425 | 441 | 425 | 441 | 94,000 |
| 2003/10/31 | 431 | 431 | 421 | 425 | 78,000 |
| 2003/10/30 | 432 | 432 | 428 | 431 | 56,000 |
| 2003/10/29 | 441 | 443 | 419 | 432 | 79,000 |
| 2003/10/28 | 439 | 441 | 435 | 438 | 36,000 |
| 2003/10/27 | 437 | 443 | 437 | 438 | 71,000 |
| 2003/10/24 | 445 | 465 | 435 | 447 | 88,000 |
| 2003/10/23 | 467 | 468 | 445 | 445 | 102,000 |
| 2003/10/22 | 475 | 475 | 470 | 470 | 57,000 |
| 2003/10/21 | 472 | 473 | 468 | 470 | 61,000 |
| 2003/10/20 | 476 | 477 | 468 | 468 | 72,000 |
| 2003/10/17 | 471 | 473 | 471 | 471 | 55,000 |
| 2003/10/16 | 478 | 478 | 466 | 470 | 31,000 |
| 2003/10/15 | 479 | 479 | 468 | 473 | 46,000 |
| 2003/10/14 | 480 | 484 | 473 | 473 | 31,000 |
| 2003/10/10 | 463 | 479 | 463 | 479 | 89,000 |
| 2003/10/09 | 469 | 470 | 467 | 468 | 41,000 |
| 2003/10/08 | 483 | 487 | 471 | 471 | 35,000 |
| 2003/10/07 | 483 | 484 | 473 | 473 | 35,000 |
| 2003/10/06 | 488 | 489 | 480 | 483 | 30,000 |
| 2003/10/03 | 490 | 493 | 490 | 493 | 43,000 |
| 2003/10/02 | 481 | 489 | 481 | 489 | 53,000 |
| 2003/10/01 | 475 | 482 | 473 | 481 | 55,000 |
| 2003/09/30 | 470 | 474 | 468 | 473 | 24,000 |
| 2003/09/29 | 474 | 478 | 470 | 470 | 48,000 |
| 2003/09/26 | 474 | 485 | 474 | 475 | 41,000 |
| 2003/09/25 | 473 | 484 | 473 | 476 | 45,000 |
| 2003/09/24 | 484 | 490 | 478 | 490 | 62,000 |
| 2003/09/22 | 490 | 490 | 475 | 479 | 34,000 |
| 2003/09/19 | 486 | 492 | 477 | 489 | 50,000 |
| 2003/09/18 | 488 | 490 | 484 | 488 | 116,000 |
| 2003/09/17 | 477 | 487 | 477 | 487 | 85,000 |
| 2003/09/16 | 482 | 483 | 474 | 474 | 58,000 |
| 2003/09/12 | 474 | 474 | 471 | 472 | 319,000 |
| 2003/09/11 | 468 | 468 | 459 | 459 | 54,000 |
| 2003/09/10 | 465 | 467 | 461 | 463 | 34,000 |
| 2003/09/09 | 462 | 473 | 460 | 465 | 56,000 |
| 2003/09/08 | 470 | 471 | 460 | 461 | 45,000 |
| 2003/09/05 | 476 | 476 | 460 | 460 | 38,000 |
| 2003/09/04 | 471 | 476 | 471 | 471 | 28,000 |
| 2003/09/03 | 480 | 480 | 473 | 473 | 30,000 |
| 2003/09/02 | 489 | 489 | 473 | 479 | 56,000 |
| 2003/09/01 | 488 | 490 | 487 | 488 | 42,000 |
| 2003/08/29 | 489 | 489 | 484 | 484 | 44,000 |
| 2003/08/28 | 489 | 491 | 484 | 487 | 83,000 |
| 2003/08/27 | 490 | 494 | 486 | 487 | 82,000 |
| 2003/08/26 | 487 | 495 | 485 | 490 | 122,000 |
| 2003/08/25 | 480 | 489 | 480 | 489 | 37,000 |
| 2003/08/22 | 486 | 486 | 481 | 484 | 42,000 |
| 2003/08/21 | 481 | 490 | 481 | 485 | 50,000 |
| 2003/08/20 | 474 | 486 | 474 | 486 | 38,000 |
| 2003/08/19 | 485 | 485 | 477 | 478 | 79,000 |
| 2003/08/18 | 459 | 480 | 459 | 476 | 89,000 |
| 2003/08/15 | 456 | 459 | 456 | 456 | 28,000 |
| 2003/08/14 | 453 | 457 | 453 | 456 | 38,000 |
| 2003/08/13 | 450 | 454 | 449 | 454 | 21,000 |
| 2003/08/12 | 451 | 456 | 449 | 449 | 31,000 |
| 2003/08/11 | 452 | 452 | 447 | 449 | 32,000 |
| 2003/08/08 | 444 | 449 | 441 | 447 | 80,000 |
| 2003/08/07 | 459 | 459 | 452 | 454 | 35,000 |
| 2003/08/06 | 463 | 463 | 458 | 458 | 17,000 |
| 2003/08/05 | 467 | 477 | 462 | 462 | 73,000 |
| 2003/08/04 | 475 | 475 | 466 | 466 | 81,000 |
| 2003/08/01 | 488 | 489 | 480 | 480 | 87,000 |
| 2003/07/31 | 483 | 493 | 483 | 493 | 84,000 |
| 2003/07/30 | 490 | 494 | 488 | 488 | 74,000 |
| 2003/07/29 | 499 | 500 | 491 | 491 | 89,000 |
| 2003/07/28 | 492 | 498 | 488 | 498 | 59,000 |
| 2003/07/25 | 492 | 497 | 490 | 496 | 51,000 |
| 2003/07/24 | 499 | 500 | 495 | 495 | 55,000 |
| 2003/07/23 | 494 | 499 | 492 | 499 | 94,000 |
| 2003/07/22 | 492 | 493 | 490 | 490 | 68,000 |
| 2003/07/18 | 498 | 499 | 496 | 496 | 125,000 |
| 2003/07/17 | 490 | 497 | 488 | 495 | 64,000 |
| 2003/07/16 | 494 | 496 | 481 | 485 | 101,000 |
| 2003/07/15 | 479 | 498 | 479 | 489 | 60,000 |
| 2003/07/14 | 477 | 477 | 473 | 475 | 15,000 |
| 2003/07/11 | 481 | 483 | 472 | 472 | 34,000 |
| 2003/07/10 | 486 | 492 | 486 | 489 | 38,000 |
| 2003/07/09 | 495 | 496 | 491 | 491 | 34,000 |
| 2003/07/08 | 498 | 498 | 492 | 492 | 30,000 |
| 2003/07/07 | 495 | 499 | 495 | 496 | 48,000 |
| 2003/07/04 | 495 | 500 | 494 | 499 | 57,000 |
| 2003/07/03 | 500 | 500 | 492 | 492 | 95,000 |
| 2003/07/02 | 500 | 500 | 494 | 494 | 156,000 |
| 2003/07/01 | 493 | 501 | 493 | 496 | 59,000 |
| 2003/06/30 | 501 | 504 | 493 | 493 | 99,000 |
| 2003/06/27 | 480 | 488 | 477 | 486 | 102,000 |
| 2003/06/26 | 484 | 484 | 477 | 478 | 82,000 |
| 2003/06/25 | 480 | 482 | 478 | 478 | 68,000 |
| 2003/06/24 | 472 | 485 | 470 | 470 | 132,000 |
| 2003/06/23 | 467 | 471 | 466 | 468 | 27,000 |
| 2003/06/20 | 472 | 472 | 466 | 467 | 57,000 |
| 2003/06/19 | 472 | 475 | 470 | 470 | 27,000 |
| 2003/06/18 | 479 | 482 | 475 | 475 | 157,000 |
| 2003/06/17 | 475 | 478 | 474 | 474 | 58,000 |
| 2003/06/16 | 476 | 476 | 471 | 474 | 38,000 |
| 2003/06/13 | 476 | 476 | 470 | 472 | 349,000 |
| 2003/06/12 | 479 | 479 | 471 | 471 | 51,000 |
| 2003/06/11 | 477 | 480 | 474 | 474 | 57,000 |
| 2003/06/10 | 478 | 478 | 470 | 472 | 153,000 |
| 2003/06/09 | 471 | 485 | 471 | 478 | 68,000 |
| 2003/06/06 | 483 | 483 | 475 | 481 | 59,000 |
| 2003/06/05 | 472 | 482 | 472 | 482 | 72,000 |
| 2003/06/04 | 472 | 475 | 471 | 471 | 19,000 |
| 2003/06/03 | 475 | 475 | 470 | 473 | 93,000 |
| 2003/06/02 | 485 | 490 | 477 | 477 | 85,000 |
| 2003/05/30 | 484 | 484 | 482 | 484 | 30,000 |
| 2003/05/29 | 480 | 486 | 477 | 482 | 86,000 |
| 2003/05/28 | 472 | 479 | 472 | 475 | 30,000 |
| 2003/05/27 | 477 | 480 | 475 | 476 | 54,000 |
| 2003/05/26 | 489 | 489 | 480 | 482 | 37,000 |
| 2003/05/23 | 485 | 494 | 485 | 488 | 64,000 |
| 2003/05/22 | 482 | 488 | 479 | 483 | 53,000 |
| 2003/05/21 | 490 | 490 | 481 | 481 | 42,000 |
| 2003/05/20 | 486 | 493 | 484 | 492 | 91,000 |
| 2003/05/19 | 490 | 490 | 474 | 481 | 115,000 |
| 2003/05/16 | 477 | 490 | 477 | 490 | 75,000 |
| 2003/05/15 | 484 | 484 | 472 | 474 | 58,000 |
| 2003/05/14 | 480 | 490 | 475 | 479 | 80,000 |
| 2003/05/13 | 476 | 481 | 476 | 476 | 42,000 |
| 2003/05/12 | 479 | 479 | 476 | 476 | 44,000 |
| 2003/05/09 | 485 | 485 | 469 | 480 | 101,000 |
| 2003/05/08 | 485 | 487 | 480 | 481 | 54,000 |
| 2003/05/07 | 488 | 489 | 482 | 486 | 64,000 |
| 2003/05/06 | 477 | 495 | 477 | 487 | 87,000 |
| 2003/05/02 | 459 | 477 | 454 | 474 | 115,000 |
| 2003/05/01 | 463 | 465 | 453 | 458 | 130,000 |
| 2003/04/30 | 453 | 462 | 453 | 458 | 83,000 |
| 2003/04/28 | 447 | 453 | 445 | 453 | 74,000 |
| 2003/04/25 | 438 | 448 | 438 | 442 | 74,000 |
| 2003/04/24 | 442 | 449 | 442 | 442 | 78,000 |
| 2003/04/23 | 439 | 442 | 439 | 440 | 49,000 |
| 2003/04/22 | 450 | 451 | 441 | 441 | 61,000 |
| 2003/04/21 | 436 | 450 | 436 | 450 | 76,000 |
| 2003/04/18 | 437 | 440 | 435 | 435 | 153,000 |
| 2003/04/17 | 435 | 435 | 433 | 435 | 59,000 |
| 2003/04/16 | 434 | 439 | 433 | 435 | 95,000 |
| 2003/04/15 | 430 | 434 | 428 | 430 | 103,000 |
| 2003/04/14 | 427 | 430 | 422 | 428 | 68,000 |
| 2003/04/11 | 426 | 427 | 422 | 426 | 72,000 |
| 2003/04/10 | 433 | 433 | 428 | 428 | 41,000 |
| 2003/04/09 | 431 | 435 | 428 | 435 | 61,000 |
| 2003/04/08 | 432 | 435 | 428 | 435 | 26,000 |
| 2003/04/07 | 433 | 433 | 429 | 432 | 26,000 |
| 2003/04/04 | 436 | 436 | 431 | 432 | 41,000 |
| 2003/04/03 | 437 | 437 | 430 | 433 | 26,000 |
| 2003/04/02 | 429 | 437 | 425 | 437 | 70,000 |
| 2003/04/01 | 424 | 428 | 420 | 428 | 27,000 |
| 2003/03/31 | 439 | 439 | 421 | 423 | 41,000 |
| 2003/03/28 | 437 | 440 | 435 | 439 | 110,000 |
| 2003/03/27 | 420 | 437 | 420 | 437 | 94,000 |
| 2003/03/26 | 403 | 420 | 403 | 420 | 87,000 |
| 2003/03/25 | 425 | 425 | 406 | 410 | 59,000 |
| 2003/03/24 | 409 | 424 | 408 | 424 | 73,000 |
| 2003/03/20 | 402 | 408 | 401 | 407 | 84,000 |
| 2003/03/19 | 397 | 397 | 393 | 397 | 65,000 |
| 2003/03/18 | 403 | 405 | 397 | 399 | 141,000 |
| 2003/03/17 | 404 | 404 | 397 | 398 | 54,000 |
| 2003/03/14 | 408 | 408 | 401 | 402 | 438,000 |
| 2003/03/13 | 405 | 407 | 402 | 402 | 59,000 |
| 2003/03/12 | 403 | 407 | 402 | 405 | 82,000 |
| 2003/03/11 | 407 | 408 | 402 | 408 | 100,000 |
| 2003/03/10 | 404 | 406 | 402 | 406 | 82,000 |
| 2003/03/07 | 407 | 408 | 404 | 404 | 83,000 |
| 2003/03/06 | 408 | 410 | 407 | 407 | 121,000 |
| 2003/03/05 | 407 | 410 | 407 | 407 | 36,000 |
| 2003/03/04 | 407 | 414 | 407 | 412 | 135,000 |
| 2003/03/03 | 406 | 406 | 403 | 406 | 58,000 |
| 2003/02/28 | 405 | 409 | 405 | 407 | 33,000 |
| 2003/02/27 | 410 | 410 | 405 | 410 | 33,000 |
| 2003/02/26 | 405 | 406 | 402 | 405 | 47,000 |
| 2003/02/25 | 410 | 410 | 405 | 405 | 70,000 |
| 2003/02/24 | 417 | 417 | 412 | 412 | 24,000 |
| 2003/02/21 | 418 | 418 | 415 | 416 | 32,000 |
| 2003/02/20 | 420 | 420 | 412 | 413 | 50,000 |
| 2003/02/19 | 420 | 422 | 417 | 419 | 215,000 |
| 2003/02/18 | 418 | 420 | 418 | 420 | 192,000 |
| 2003/02/17 | 414 | 418 | 414 | 418 | 50,000 |
| 2003/02/14 | 415 | 416 | 414 | 414 | 217,000 |
| 2003/02/13 | 418 | 420 | 417 | 417 | 103,000 |
| 2003/02/12 | 408 | 417 | 408 | 416 | 76,000 |
| 2003/02/10 | 411 | 411 | 409 | 410 | 29,000 |
| 2003/02/07 | 417 | 417 | 412 | 412 | 44,000 |
| 2003/02/06 | 415 | 416 | 414 | 416 | 48,000 |
| 2003/02/05 | 414 | 415 | 410 | 411 | 68,000 |
| 2003/02/04 | 411 | 415 | 411 | 415 | 82,000 |
| 2003/02/03 | 401 | 410 | 400 | 410 | 72,000 |
| 2003/01/31 | 402 | 404 | 400 | 400 | 65,000 |
| 2003/01/30 | 406 | 407 | 402 | 402 | 73,000 |
| 2003/01/29 | 411 | 411 | 405 | 406 | 58,000 |
| 2003/01/28 | 408 | 412 | 406 | 408 | 57,000 |
| 2003/01/27 | 410 | 415 | 407 | 408 | 43,000 |
| 2003/01/24 | 412 | 416 | 408 | 408 | 47,000 |
| 2003/01/23 | 411 | 416 | 411 | 412 | 31,000 |
| 2003/01/22 | 416 | 416 | 411 | 411 | 40,000 |
| 2003/01/21 | 415 | 418 | 415 | 415 | 44,000 |
| 2003/01/20 | 418 | 418 | 412 | 412 | 57,000 |
| 2003/01/17 | 418 | 419 | 415 | 417 | 130,000 |
| 2003/01/16 | 414 | 418 | 413 | 418 | 37,000 |
| 2003/01/15 | 418 | 420 | 415 | 419 | 82,000 |
| 2003/01/14 | 418 | 418 | 416 | 417 | 15,000 |
| 2003/01/10 | 410 | 412 | 410 | 410 | 58,000 |
| 2003/01/09 | 408 | 413 | 408 | 410 | 32,000 |
| 2003/01/08 | 408 | 410 | 408 | 408 | 20,000 |
| 2003/01/07 | 414 | 414 | 409 | 410 | 86,000 |
| 2003/01/06 | 409 | 417 | 409 | 413 | 89,000 |