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 |
|---|---|---|---|---|---|
| 2005/12/30 | 665 | 665 | 646 | 646 | 149,000 |
| 2005/12/29 | 660 | 664 | 645 | 660 | 222,000 |
| 2005/12/28 | 640 | 658 | 639 | 658 | 286,000 |
| 2005/12/27 | 640 | 657 | 630 | 650 | 322,000 |
| 2005/12/26 | 650 | 658 | 648 | 649 | 170,000 |
| 2005/12/22 | 666 | 670 | 650 | 660 | 481,000 |
| 2005/12/21 | 651 | 666 | 648 | 666 | 277,000 |
| 2005/12/20 | 647 | 652 | 644 | 650 | 178,000 |
| 2005/12/19 | 651 | 653 | 641 | 646 | 112,000 |
| 2005/12/16 | 640 | 655 | 640 | 651 | 261,000 |
| 2005/12/15 | 625 | 650 | 625 | 640 | 247,000 |
| 2005/12/14 | 650 | 650 | 631 | 635 | 221,000 |
| 2005/12/13 | 650 | 654 | 640 | 649 | 135,000 |
| 2005/12/12 | 636 | 658 | 636 | 655 | 490,000 |
| 2005/12/09 | 639 | 646 | 631 | 641 | 506,000 |
| 2005/12/08 | 655 | 655 | 635 | 640 | 419,000 |
| 2005/12/07 | 648 | 655 | 645 | 654 | 443,000 |
| 2005/12/06 | 636 | 654 | 636 | 648 | 501,000 |
| 2005/12/05 | 641 | 644 | 635 | 642 | 278,000 |
| 2005/12/02 | 635 | 646 | 628 | 641 | 264,000 |
| 2005/12/01 | 622 | 637 | 622 | 637 | 284,000 |
| 2005/11/30 | 630 | 638 | 619 | 619 | 185,000 |
| 2005/11/29 | 630 | 641 | 629 | 629 | 244,000 |
| 2005/11/28 | 641 | 645 | 627 | 631 | 280,000 |
| 2005/11/25 | 617 | 634 | 617 | 631 | 331,000 |
| 2005/11/24 | 640 | 646 | 621 | 621 | 237,000 |
| 2005/11/22 | 650 | 655 | 641 | 646 | 182,000 |
| 2005/11/21 | 655 | 660 | 643 | 646 | 221,000 |
| 2005/11/18 | 659 | 659 | 646 | 654 | 290,000 |
| 2005/11/17 | 634 | 655 | 628 | 651 | 260,000 |
| 2005/11/16 | 617 | 636 | 614 | 635 | 213,000 |
| 2005/11/15 | 628 | 634 | 611 | 627 | 262,000 |
| 2005/11/14 | 640 | 646 | 618 | 618 | 157,000 |
| 2005/11/11 | 640 | 656 | 628 | 640 | 285,000 |
| 2005/11/10 | 644 | 644 | 613 | 625 | 222,000 |
| 2005/11/09 | 649 | 650 | 629 | 636 | 278,000 |
| 2005/11/08 | 622 | 665 | 622 | 653 | 584,000 |
| 2005/11/07 | 655 | 655 | 635 | 649 | 290,000 |
| 2005/11/04 | 647 | 655 | 640 | 652 | 367,000 |
| 2005/11/02 | 658 | 658 | 634 | 647 | 671,000 |
| 2005/11/01 | 635 | 659 | 632 | 658 | 409,000 |
| 2005/10/31 | 631 | 635 | 608 | 613 | 590,000 |
| 2005/10/28 | 578 | 585 | 570 | 581 | 592,000 |
| 2005/10/27 | 567 | 581 | 563 | 580 | 404,000 |
| 2005/10/26 | 559 | 568 | 556 | 566 | 285,000 |
| 2005/10/25 | 552 | 566 | 552 | 558 | 256,000 |
| 2005/10/24 | 530 | 561 | 530 | 558 | 445,000 |
| 2005/10/21 | 534 | 551 | 534 | 550 | 224,000 |
| 2005/10/20 | 540 | 558 | 540 | 554 | 196,000 |
| 2005/10/19 | 539 | 547 | 537 | 544 | 210,000 |
| 2005/10/18 | 548 | 554 | 542 | 544 | 204,000 |
| 2005/10/17 | 546 | 559 | 545 | 548 | 177,000 |
| 2005/10/14 | 548 | 551 | 541 | 545 | 139,000 |
| 2005/10/13 | 560 | 560 | 525 | 558 | 218,000 |
| 2005/10/12 | 545 | 585 | 545 | 561 | 321,000 |
| 2005/10/11 | 534 | 560 | 526 | 555 | 200,000 |
| 2005/10/07 | 522 | 538 | 508 | 524 | 269,000 |
| 2005/10/06 | 521 | 545 | 521 | 521 | 260,000 |
| 2005/10/05 | 540 | 545 | 526 | 531 | 269,000 |
| 2005/10/04 | 539 | 555 | 539 | 555 | 236,000 |
| 2005/10/03 | 557 | 557 | 532 | 548 | 244,000 |
| 2005/09/30 | 580 | 580 | 553 | 555 | 323,000 |
| 2005/09/29 | 584 | 590 | 575 | 588 | 342,000 |
| 2005/09/28 | 562 | 586 | 562 | 584 | 141,000 |
| 2005/09/27 | 598 | 598 | 578 | 582 | 130,000 |
| 2005/09/26 | 558 | 586 | 558 | 586 | 248,000 |
| 2005/09/22 | 539 | 552 | 536 | 548 | 224,000 |
| 2005/09/21 | 530 | 539 | 530 | 536 | 156,000 |
| 2005/09/20 | 520 | 527 | 503 | 525 | 148,000 |
| 2005/09/16 | 520 | 524 | 517 | 523 | 146,000 |
| 2005/09/15 | 515 | 525 | 512 | 518 | 170,000 |
| 2005/09/14 | 514 | 520 | 514 | 517 | 84,000 |
| 2005/09/13 | 511 | 525 | 510 | 514 | 229,000 |
| 2005/09/12 | 520 | 547 | 496 | 509 | 249,000 |
| 2005/09/09 | 500 | 520 | 498 | 514 | 715,000 |
| 2005/09/08 | 496 | 499 | 493 | 497 | 126,000 |
| 2005/09/07 | 499 | 500 | 496 | 496 | 73,000 |
| 2005/09/06 | 499 | 500 | 497 | 497 | 102,000 |
| 2005/09/05 | 495 | 499 | 491 | 498 | 119,000 |
| 2005/09/02 | 497 | 499 | 492 | 495 | 178,000 |
| 2005/09/01 | 494 | 500 | 494 | 495 | 178,000 |
| 2005/08/31 | 492 | 495 | 491 | 491 | 51,000 |
| 2005/08/30 | 494 | 494 | 489 | 492 | 58,000 |
| 2005/08/29 | 492 | 495 | 483 | 494 | 120,000 |
| 2005/08/26 | 497 | 497 | 489 | 493 | 167,000 |
| 2005/08/25 | 496 | 498 | 495 | 498 | 51,000 |
| 2005/08/24 | 490 | 499 | 490 | 499 | 135,000 |
| 2005/08/23 | 489 | 500 | 488 | 495 | 185,000 |
| 2005/08/22 | 484 | 489 | 482 | 488 | 117,000 |
| 2005/08/19 | 484 | 484 | 477 | 479 | 86,000 |
| 2005/08/18 | 483 | 488 | 483 | 485 | 141,000 |
| 2005/08/17 | 486 | 488 | 482 | 483 | 163,000 |
| 2005/08/16 | 479 | 488 | 479 | 485 | 176,000 |
| 2005/08/15 | 484 | 484 | 468 | 478 | 233,000 |
| 2005/08/12 | 476 | 485 | 475 | 485 | 290,000 |
| 2005/08/11 | 475 | 480 | 471 | 480 | 207,000 |
| 2005/08/10 | 464 | 479 | 457 | 474 | 264,000 |
| 2005/08/09 | 452 | 465 | 444 | 464 | 293,000 |
| 2005/08/08 | 440 | 455 | 425 | 447 | 288,000 |
| 2005/08/05 | 452 | 453 | 441 | 444 | 126,000 |
| 2005/08/04 | 455 | 457 | 452 | 453 | 116,000 |
| 2005/08/03 | 450 | 454 | 449 | 453 | 115,000 |
| 2005/08/02 | 454 | 457 | 449 | 451 | 146,000 |
| 2005/08/01 | 454 | 458 | 454 | 456 | 150,000 |
| 2005/07/29 | 458 | 459 | 454 | 459 | 126,000 |
| 2005/07/28 | 458 | 460 | 453 | 459 | 123,000 |
| 2005/07/27 | 450 | 460 | 449 | 455 | 144,000 |
| 2005/07/26 | 451 | 452 | 449 | 450 | 159,000 |
| 2005/07/25 | 451 | 453 | 446 | 452 | 76,000 |
| 2005/07/22 | 454 | 455 | 450 | 450 | 67,000 |
| 2005/07/21 | 455 | 456 | 452 | 453 | 89,000 |
| 2005/07/20 | 456 | 456 | 454 | 454 | 81,000 |
| 2005/07/19 | 456 | 456 | 452 | 456 | 58,000 |
| 2005/07/15 | 456 | 460 | 456 | 456 | 119,000 |
| 2005/07/14 | 456 | 458 | 455 | 456 | 77,000 |
| 2005/07/13 | 458 | 458 | 445 | 456 | 122,000 |
| 2005/07/12 | 460 | 460 | 457 | 457 | 39,000 |
| 2005/07/11 | 460 | 462 | 457 | 460 | 64,000 |
| 2005/07/08 | 452 | 459 | 452 | 458 | 130,000 |
| 2005/07/07 | 454 | 456 | 452 | 453 | 63,000 |
| 2005/07/06 | 455 | 458 | 454 | 455 | 169,000 |
| 2005/07/05 | 457 | 460 | 455 | 455 | 58,000 |
| 2005/07/04 | 460 | 462 | 457 | 460 | 160,000 |
| 2005/07/01 | 456 | 459 | 454 | 459 | 118,000 |
| 2005/06/30 | 453 | 457 | 453 | 455 | 85,000 |
| 2005/06/29 | 455 | 458 | 453 | 458 | 72,000 |
| 2005/06/28 | 452 | 456 | 451 | 456 | 68,000 |
| 2005/06/27 | 453 | 454 | 449 | 451 | 73,000 |
| 2005/06/24 | 453 | 455 | 451 | 454 | 29,000 |
| 2005/06/23 | 460 | 460 | 455 | 456 | 56,000 |
| 2005/06/22 | 456 | 460 | 451 | 460 | 116,000 |
| 2005/06/21 | 460 | 460 | 451 | 455 | 111,000 |
| 2005/06/20 | 457 | 460 | 451 | 459 | 114,000 |
| 2005/06/17 | 447 | 456 | 444 | 453 | 213,000 |
| 2005/06/16 | 447 | 452 | 445 | 447 | 119,000 |
| 2005/06/15 | 446 | 447 | 441 | 444 | 65,000 |
| 2005/06/14 | 442 | 450 | 442 | 446 | 49,000 |
| 2005/06/13 | 446 | 451 | 445 | 445 | 72,000 |
| 2005/06/10 | 450 | 453 | 443 | 451 | 380,000 |
| 2005/06/09 | 452 | 456 | 446 | 450 | 127,000 |
| 2005/06/08 | 446 | 449 | 444 | 448 | 91,000 |
| 2005/06/07 | 443 | 456 | 442 | 445 | 211,000 |
| 2005/06/06 | 445 | 449 | 440 | 447 | 66,000 |
| 2005/06/03 | 452 | 453 | 442 | 450 | 112,000 |
| 2005/06/02 | 460 | 460 | 453 | 453 | 88,000 |
| 2005/06/01 | 444 | 460 | 441 | 460 | 217,000 |
| 2005/05/31 | 437 | 447 | 429 | 446 | 136,000 |
| 2005/05/30 | 422 | 450 | 422 | 432 | 195,000 |
| 2005/05/27 | 426 | 428 | 421 | 421 | 50,000 |
| 2005/05/26 | 422 | 426 | 420 | 424 | 71,000 |
| 2005/05/25 | 420 | 425 | 420 | 420 | 67,000 |
| 2005/05/24 | 426 | 428 | 422 | 425 | 84,000 |
| 2005/05/23 | 421 | 424 | 417 | 423 | 46,000 |
| 2005/05/20 | 426 | 426 | 416 | 416 | 117,000 |
| 2005/05/19 | 426 | 426 | 420 | 422 | 95,000 |
| 2005/05/18 | 421 | 425 | 417 | 420 | 146,000 |
| 2005/05/17 | 425 | 428 | 416 | 419 | 90,000 |
| 2005/05/16 | 427 | 433 | 415 | 420 | 169,000 |
| 2005/05/13 | 431 | 439 | 427 | 427 | 74,000 |
| 2005/05/12 | 429 | 434 | 429 | 430 | 79,000 |
| 2005/05/11 | 432 | 433 | 426 | 426 | 100,000 |
| 2005/05/10 | 431 | 439 | 428 | 435 | 107,000 |
| 2005/05/09 | 425 | 432 | 422 | 428 | 110,000 |
| 2005/05/06 | 426 | 432 | 426 | 430 | 72,000 |
| 2005/05/02 | 422 | 427 | 419 | 426 | 61,000 |
| 2005/04/28 | 418 | 430 | 418 | 424 | 126,000 |
| 2005/04/27 | 424 | 424 | 420 | 423 | 44,000 |
| 2005/04/26 | 424 | 426 | 422 | 424 | 105,000 |
| 2005/04/25 | 429 | 430 | 424 | 426 | 46,000 |
| 2005/04/22 | 424 | 426 | 417 | 424 | 152,000 |
| 2005/04/21 | 429 | 429 | 418 | 421 | 123,000 |
| 2005/04/20 | 436 | 436 | 426 | 429 | 113,000 |
| 2005/04/19 | 427 | 432 | 416 | 425 | 183,000 |
| 2005/04/18 | 434 | 439 | 412 | 412 | 287,000 |
| 2005/04/15 | 444 | 444 | 435 | 435 | 150,000 |
| 2005/04/14 | 450 | 467 | 446 | 449 | 106,000 |
| 2005/04/13 | 464 | 468 | 447 | 458 | 196,000 |
| 2005/04/12 | 462 | 471 | 459 | 464 | 320,000 |
| 2005/04/11 | 463 | 469 | 460 | 462 | 137,000 |
| 2005/04/08 | 448 | 469 | 448 | 466 | 253,000 |
| 2005/04/07 | 449 | 456 | 446 | 452 | 144,000 |
| 2005/04/06 | 449 | 457 | 449 | 457 | 311,000 |
| 2005/04/05 | 450 | 455 | 445 | 449 | 201,000 |
| 2005/04/04 | 460 | 460 | 449 | 449 | 134,000 |
| 2005/04/01 | 469 | 469 | 456 | 460 | 134,000 |
| 2005/03/31 | 458 | 469 | 448 | 469 | 206,000 |
| 2005/03/30 | 460 | 460 | 444 | 453 | 125,000 |
| 2005/03/29 | 473 | 477 | 460 | 460 | 99,000 |
| 2005/03/28 | 467 | 479 | 460 | 474 | 90,000 |
| 2005/03/25 | 467 | 471 | 466 | 468 | 39,000 |
| 2005/03/24 | 465 | 474 | 463 | 470 | 166,000 |
| 2005/03/23 | 473 | 478 | 464 | 473 | 157,000 |
| 2005/03/22 | 468 | 478 | 465 | 474 | 189,000 |
| 2005/03/18 | 465 | 470 | 465 | 469 | 126,000 |
| 2005/03/17 | 456 | 475 | 456 | 467 | 354,000 |
| 2005/03/16 | 459 | 468 | 456 | 456 | 201,000 |
| 2005/03/15 | 467 | 470 | 461 | 469 | 116,000 |
| 2005/03/14 | 473 | 473 | 466 | 466 | 111,000 |
| 2005/03/11 | 464 | 470 | 463 | 466 | 413,000 |
| 2005/03/10 | 451 | 470 | 451 | 465 | 179,000 |
| 2005/03/09 | 457 | 460 | 454 | 459 | 308,000 |
| 2005/03/08 | 454 | 460 | 451 | 458 | 163,000 |
| 2005/03/07 | 453 | 465 | 451 | 464 | 318,000 |
| 2005/03/04 | 447 | 455 | 440 | 454 | 148,000 |
| 2005/03/03 | 447 | 454 | 447 | 452 | 156,000 |
| 2005/03/02 | 451 | 458 | 448 | 456 | 263,000 |
| 2005/03/01 | 437 | 449 | 434 | 448 | 187,000 |
| 2005/02/28 | 435 | 440 | 433 | 437 | 212,000 |
| 2005/02/25 | 428 | 434 | 425 | 433 | 207,000 |
| 2005/02/24 | 421 | 427 | 419 | 425 | 147,000 |
| 2005/02/23 | 419 | 421 | 418 | 418 | 74,000 |
| 2005/02/22 | 421 | 423 | 420 | 420 | 121,000 |
| 2005/02/21 | 417 | 421 | 416 | 417 | 93,000 |
| 2005/02/18 | 430 | 430 | 410 | 416 | 498,000 |
| 2005/02/17 | 422 | 429 | 422 | 426 | 117,000 |
| 2005/02/16 | 431 | 431 | 424 | 424 | 61,000 |
| 2005/02/15 | 427 | 432 | 426 | 430 | 68,000 |
| 2005/02/14 | 432 | 435 | 431 | 431 | 174,000 |
| 2005/02/10 | 431 | 434 | 427 | 432 | 95,000 |
| 2005/02/09 | 434 | 435 | 428 | 431 | 250,000 |
| 2005/02/08 | 433 | 435 | 431 | 433 | 234,000 |
| 2005/02/07 | 429 | 433 | 426 | 432 | 340,000 |
| 2005/02/04 | 427 | 430 | 425 | 428 | 320,000 |
| 2005/02/03 | 426 | 428 | 420 | 427 | 402,000 |
| 2005/02/02 | 421 | 426 | 419 | 426 | 348,000 |
| 2005/02/01 | 416 | 423 | 416 | 419 | 291,000 |
| 2005/01/31 | 417 | 417 | 412 | 416 | 106,000 |
| 2005/01/28 | 416 | 420 | 413 | 414 | 206,000 |
| 2005/01/27 | 416 | 416 | 413 | 415 | 59,000 |
| 2005/01/26 | 412 | 418 | 412 | 417 | 78,000 |
| 2005/01/25 | 417 | 417 | 412 | 415 | 87,000 |
| 2005/01/24 | 413 | 418 | 412 | 418 | 142,000 |
| 2005/01/21 | 409 | 414 | 408 | 411 | 186,000 |
| 2005/01/20 | 409 | 409 | 404 | 408 | 86,000 |
| 2005/01/19 | 408 | 411 | 406 | 409 | 69,000 |
| 2005/01/18 | 412 | 412 | 405 | 406 | 164,000 |
| 2005/01/17 | 409 | 411 | 409 | 411 | 43,000 |
| 2005/01/14 | 407 | 410 | 402 | 409 | 150,000 |
| 2005/01/13 | 409 | 410 | 407 | 408 | 33,000 |
| 2005/01/12 | 414 | 414 | 406 | 408 | 54,000 |
| 2005/01/11 | 412 | 414 | 410 | 413 | 58,000 |
| 2005/01/07 | 415 | 415 | 407 | 412 | 147,000 |
| 2005/01/06 | 406 | 415 | 406 | 414 | 49,000 |
| 2005/01/05 | 416 | 420 | 409 | 409 | 112,000 |
| 2005/01/04 | 425 | 425 | 415 | 422 | 83,000 |