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 |
|---|---|---|---|---|---|
| 2006/12/29 | 495 | 500 | 493 | 496 | 25,000 |
| 2006/12/28 | 501 | 501 | 492 | 496 | 77,000 |
| 2006/12/27 | 502 | 502 | 496 | 496 | 54,000 |
| 2006/12/26 | 489 | 493 | 487 | 492 | 87,000 |
| 2006/12/25 | 497 | 500 | 493 | 494 | 71,000 |
| 2006/12/22 | 504 | 504 | 499 | 501 | 97,000 |
| 2006/12/21 | 505 | 505 | 502 | 504 | 57,000 |
| 2006/12/20 | 505 | 508 | 502 | 506 | 168,000 |
| 2006/12/19 | 508 | 508 | 504 | 504 | 66,000 |
| 2006/12/18 | 506 | 508 | 503 | 508 | 146,000 |
| 2006/12/15 | 500 | 507 | 500 | 506 | 95,000 |
| 2006/12/14 | 503 | 504 | 499 | 502 | 61,000 |
| 2006/12/13 | 501 | 504 | 497 | 502 | 158,000 |
| 2006/12/12 | 501 | 508 | 500 | 501 | 105,000 |
| 2006/12/11 | 511 | 512 | 503 | 505 | 210,000 |
| 2006/12/08 | 500 | 513 | 500 | 509 | 453,000 |
| 2006/12/07 | 491 | 502 | 491 | 500 | 215,000 |
| 2006/12/06 | 495 | 499 | 490 | 498 | 121,000 |
| 2006/12/05 | 499 | 499 | 493 | 494 | 121,000 |
| 2006/12/04 | 498 | 500 | 491 | 494 | 186,000 |
| 2006/12/01 | 501 | 504 | 495 | 499 | 162,000 |
| 2006/11/30 | 490 | 500 | 488 | 500 | 238,000 |
| 2006/11/29 | 475 | 487 | 475 | 487 | 167,000 |
| 2006/11/28 | 465 | 477 | 462 | 474 | 145,000 |
| 2006/11/27 | 450 | 472 | 450 | 470 | 187,000 |
| 2006/11/24 | 454 | 461 | 452 | 455 | 148,000 |
| 2006/11/22 | 450 | 464 | 446 | 464 | 176,000 |
| 2006/11/21 | 449 | 459 | 447 | 449 | 196,000 |
| 2006/11/20 | 463 | 467 | 447 | 447 | 291,000 |
| 2006/11/17 | 464 | 465 | 456 | 458 | 201,000 |
| 2006/11/16 | 459 | 468 | 459 | 460 | 149,000 |
| 2006/11/15 | 463 | 465 | 455 | 459 | 114,000 |
| 2006/11/14 | 453 | 467 | 453 | 458 | 149,000 |
| 2006/11/13 | 455 | 455 | 442 | 450 | 170,000 |
| 2006/11/10 | 460 | 465 | 447 | 454 | 208,000 |
| 2006/11/09 | 467 | 470 | 460 | 464 | 209,000 |
| 2006/11/08 | 485 | 485 | 469 | 469 | 224,000 |
| 2006/11/07 | 488 | 488 | 483 | 485 | 79,000 |
| 2006/11/06 | 484 | 489 | 481 | 487 | 46,000 |
| 2006/11/02 | 494 | 494 | 483 | 487 | 148,000 |
| 2006/11/01 | 486 | 494 | 484 | 491 | 154,000 |
| 2006/10/31 | 492 | 494 | 482 | 487 | 162,000 |
| 2006/10/30 | 497 | 502 | 494 | 494 | 164,000 |
| 2006/10/27 | 511 | 512 | 503 | 506 | 119,000 |
| 2006/10/26 | 507 | 512 | 507 | 512 | 67,000 |
| 2006/10/25 | 504 | 517 | 504 | 508 | 163,000 |
| 2006/10/24 | 514 | 518 | 509 | 509 | 84,000 |
| 2006/10/23 | 504 | 514 | 504 | 514 | 85,000 |
| 2006/10/20 | 508 | 511 | 506 | 508 | 35,000 |
| 2006/10/19 | 514 | 514 | 507 | 508 | 40,000 |
| 2006/10/18 | 510 | 510 | 501 | 509 | 139,000 |
| 2006/10/17 | 510 | 511 | 508 | 509 | 68,000 |
| 2006/10/16 | 516 | 516 | 513 | 514 | 76,000 |
| 2006/10/13 | 511 | 513 | 507 | 509 | 64,000 |
| 2006/10/12 | 508 | 513 | 505 | 505 | 94,000 |
| 2006/10/11 | 517 | 517 | 506 | 506 | 52,000 |
| 2006/10/10 | 514 | 517 | 507 | 515 | 72,000 |
| 2006/10/06 | 522 | 522 | 511 | 515 | 57,000 |
| 2006/10/05 | 514 | 523 | 510 | 523 | 114,000 |
| 2006/10/04 | 515 | 520 | 511 | 511 | 90,000 |
| 2006/10/03 | 520 | 523 | 512 | 519 | 151,000 |
| 2006/10/02 | 512 | 523 | 512 | 522 | 197,000 |
| 2006/09/29 | 519 | 520 | 500 | 511 | 227,000 |
| 2006/09/28 | 510 | 520 | 506 | 518 | 134,000 |
| 2006/09/27 | 502 | 509 | 501 | 509 | 125,000 |
| 2006/09/26 | 490 | 494 | 484 | 492 | 138,000 |
| 2006/09/25 | 487 | 496 | 474 | 496 | 165,000 |
| 2006/09/22 | 502 | 507 | 495 | 497 | 127,000 |
| 2006/09/21 | 514 | 514 | 502 | 506 | 92,000 |
| 2006/09/20 | 518 | 518 | 502 | 504 | 110,000 |
| 2006/09/19 | 510 | 523 | 509 | 511 | 104,000 |
| 2006/09/15 | 510 | 511 | 500 | 508 | 186,000 |
| 2006/09/14 | 509 | 510 | 503 | 509 | 112,000 |
| 2006/09/13 | 501 | 510 | 493 | 493 | 74,000 |
| 2006/09/12 | 502 | 507 | 499 | 500 | 138,000 |
| 2006/09/11 | 509 | 514 | 501 | 501 | 93,000 |
| 2006/09/08 | 514 | 514 | 507 | 508 | 296,000 |
| 2006/09/07 | 515 | 517 | 504 | 507 | 121,000 |
| 2006/09/06 | 524 | 525 | 519 | 523 | 61,000 |
| 2006/09/05 | 527 | 529 | 521 | 528 | 84,000 |
| 2006/09/04 | 529 | 535 | 526 | 527 | 119,000 |
| 2006/09/01 | 535 | 535 | 526 | 528 | 88,000 |
| 2006/08/31 | 524 | 540 | 523 | 537 | 102,000 |
| 2006/08/30 | 530 | 530 | 520 | 525 | 79,000 |
| 2006/08/29 | 532 | 538 | 523 | 529 | 70,000 |
| 2006/08/28 | 537 | 543 | 517 | 522 | 142,000 |
| 2006/08/25 | 540 | 540 | 531 | 536 | 45,000 |
| 2006/08/24 | 546 | 546 | 530 | 537 | 136,000 |
| 2006/08/23 | 550 | 550 | 543 | 546 | 31,000 |
| 2006/08/22 | 546 | 553 | 543 | 550 | 98,000 |
| 2006/08/21 | 554 | 554 | 543 | 545 | 163,000 |
| 2006/08/18 | 540 | 551 | 540 | 547 | 157,000 |
| 2006/08/17 | 539 | 549 | 536 | 545 | 251,000 |
| 2006/08/16 | 535 | 536 | 527 | 536 | 123,000 |
| 2006/08/15 | 534 | 537 | 528 | 531 | 210,000 |
| 2006/08/14 | 523 | 536 | 520 | 534 | 79,000 |
| 2006/08/11 | 522 | 528 | 521 | 523 | 50,000 |
| 2006/08/10 | 522 | 529 | 518 | 521 | 135,000 |
| 2006/08/09 | 512 | 519 | 508 | 519 | 173,000 |
| 2006/08/08 | 514 | 518 | 509 | 516 | 101,000 |
| 2006/08/07 | 509 | 516 | 504 | 504 | 199,000 |
| 2006/08/04 | 519 | 520 | 511 | 516 | 83,000 |
| 2006/08/03 | 512 | 522 | 512 | 516 | 147,000 |
| 2006/08/02 | 509 | 519 | 506 | 516 | 154,000 |
| 2006/08/01 | 511 | 520 | 510 | 512 | 94,000 |
| 2006/07/31 | 514 | 517 | 507 | 507 | 99,000 |
| 2006/07/28 | 506 | 510 | 503 | 506 | 121,000 |
| 2006/07/27 | 506 | 518 | 502 | 513 | 131,000 |
| 2006/07/26 | 521 | 526 | 505 | 505 | 119,000 |
| 2006/07/25 | 514 | 522 | 510 | 521 | 107,000 |
| 2006/07/24 | 512 | 519 | 504 | 519 | 90,000 |
| 2006/07/21 | 519 | 526 | 507 | 510 | 156,000 |
| 2006/07/20 | 511 | 522 | 509 | 521 | 160,000 |
| 2006/07/19 | 500 | 503 | 486 | 490 | 355,000 |
| 2006/07/18 | 522 | 525 | 497 | 500 | 313,000 |
| 2006/07/14 | 533 | 534 | 520 | 522 | 137,000 |
| 2006/07/13 | 538 | 543 | 525 | 535 | 237,000 |
| 2006/07/12 | 541 | 544 | 529 | 541 | 196,000 |
| 2006/07/11 | 545 | 545 | 532 | 541 | 105,000 |
| 2006/07/10 | 521 | 545 | 512 | 545 | 219,000 |
| 2006/07/07 | 526 | 531 | 525 | 527 | 107,000 |
| 2006/07/06 | 526 | 531 | 523 | 530 | 169,000 |
| 2006/07/05 | 529 | 530 | 524 | 529 | 83,000 |
| 2006/07/04 | 527 | 539 | 526 | 529 | 86,000 |
| 2006/07/03 | 516 | 536 | 516 | 527 | 233,000 |
| 2006/06/30 | 519 | 528 | 518 | 521 | 229,000 |
| 2006/06/29 | 513 | 520 | 510 | 515 | 144,000 |
| 2006/06/28 | 521 | 522 | 512 | 513 | 210,000 |
| 2006/06/27 | 515 | 522 | 515 | 521 | 72,000 |
| 2006/06/26 | 511 | 521 | 511 | 518 | 113,000 |
| 2006/06/23 | 519 | 528 | 510 | 520 | 161,000 |
| 2006/06/22 | 518 | 538 | 518 | 538 | 210,000 |
| 2006/06/21 | 520 | 520 | 506 | 517 | 91,000 |
| 2006/06/20 | 527 | 527 | 518 | 519 | 62,000 |
| 2006/06/19 | 529 | 529 | 518 | 522 | 166,000 |
| 2006/06/16 | 521 | 533 | 517 | 529 | 156,000 |
| 2006/06/15 | 515 | 522 | 504 | 510 | 175,000 |
| 2006/06/14 | 490 | 514 | 490 | 505 | 117,000 |
| 2006/06/13 | 509 | 522 | 503 | 503 | 166,000 |
| 2006/06/12 | 493 | 510 | 492 | 508 | 222,000 |
| 2006/06/09 | 479 | 498 | 479 | 492 | 406,000 |
| 2006/06/08 | 499 | 499 | 476 | 476 | 398,000 |
| 2006/06/07 | 517 | 527 | 499 | 501 | 341,000 |
| 2006/06/06 | 545 | 545 | 531 | 532 | 192,000 |
| 2006/06/05 | 549 | 563 | 543 | 548 | 356,000 |
| 2006/06/02 | 565 | 577 | 551 | 565 | 294,000 |
| 2006/06/01 | 548 | 558 | 548 | 551 | 229,000 |
| 2006/05/31 | 545 | 550 | 538 | 538 | 152,000 |
| 2006/05/30 | 544 | 556 | 544 | 549 | 209,000 |
| 2006/05/29 | 580 | 580 | 551 | 554 | 136,000 |
| 2006/05/26 | 570 | 578 | 564 | 566 | 213,000 |
| 2006/05/25 | 577 | 577 | 545 | 548 | 381,000 |
| 2006/05/24 | 564 | 567 | 552 | 555 | 221,000 |
| 2006/05/23 | 571 | 581 | 560 | 560 | 268,000 |
| 2006/05/22 | 587 | 591 | 571 | 573 | 198,000 |
| 2006/05/19 | 571 | 582 | 568 | 577 | 136,000 |
| 2006/05/18 | 579 | 582 | 566 | 580 | 203,000 |
| 2006/05/17 | 580 | 581 | 572 | 579 | 141,000 |
| 2006/05/16 | 588 | 593 | 579 | 579 | 179,000 |
| 2006/05/15 | 579 | 596 | 576 | 589 | 176,000 |
| 2006/05/12 | 595 | 596 | 583 | 588 | 154,000 |
| 2006/05/11 | 601 | 601 | 596 | 598 | 172,000 |
| 2006/05/10 | 613 | 617 | 601 | 604 | 148,000 |
| 2006/05/09 | 615 | 623 | 614 | 617 | 185,000 |
| 2006/05/08 | 635 | 638 | 629 | 632 | 108,000 |
| 2006/05/02 | 624 | 639 | 622 | 635 | 267,000 |
| 2006/05/01 | 616 | 624 | 609 | 623 | 77,000 |
| 2006/04/28 | 617 | 620 | 606 | 618 | 212,000 |
| 2006/04/27 | 620 | 634 | 611 | 627 | 385,000 |
| 2006/04/26 | 602 | 622 | 602 | 620 | 503,000 |
| 2006/04/25 | 595 | 613 | 587 | 612 | 255,000 |
| 2006/04/24 | 615 | 615 | 583 | 595 | 301,000 |
| 2006/04/21 | 605 | 617 | 605 | 617 | 120,000 |
| 2006/04/20 | 615 | 617 | 609 | 611 | 98,000 |
| 2006/04/19 | 621 | 621 | 612 | 614 | 107,000 |
| 2006/04/18 | 600 | 620 | 599 | 612 | 215,000 |
| 2006/04/17 | 596 | 601 | 587 | 595 | 228,000 |
| 2006/04/14 | 600 | 608 | 595 | 598 | 237,000 |
| 2006/04/13 | 603 | 612 | 595 | 605 | 196,000 |
| 2006/04/12 | 618 | 622 | 602 | 602 | 165,000 |
| 2006/04/11 | 630 | 630 | 620 | 622 | 77,000 |
| 2006/04/10 | 636 | 636 | 629 | 630 | 104,000 |
| 2006/04/07 | 635 | 640 | 632 | 640 | 116,000 |
| 2006/04/06 | 635 | 641 | 630 | 635 | 262,000 |
| 2006/04/05 | 630 | 641 | 630 | 635 | 178,000 |
| 2006/04/04 | 647 | 650 | 639 | 639 | 81,000 |
| 2006/04/03 | 640 | 650 | 633 | 646 | 153,000 |
| 2006/03/31 | 648 | 648 | 631 | 639 | 129,000 |
| 2006/03/30 | 643 | 648 | 625 | 642 | 146,000 |
| 2006/03/29 | 626 | 642 | 617 | 640 | 160,000 |
| 2006/03/28 | 629 | 633 | 624 | 626 | 153,000 |
| 2006/03/27 | 623 | 629 | 620 | 629 | 94,000 |
| 2006/03/24 | 618 | 625 | 616 | 622 | 114,000 |
| 2006/03/23 | 626 | 628 | 616 | 618 | 184,000 |
| 2006/03/22 | 620 | 620 | 611 | 616 | 231,000 |
| 2006/03/20 | 609 | 620 | 606 | 614 | 126,000 |
| 2006/03/17 | 598 | 607 | 595 | 606 | 147,000 |
| 2006/03/16 | 601 | 604 | 590 | 591 | 108,000 |
| 2006/03/15 | 610 | 615 | 601 | 601 | 163,000 |
| 2006/03/14 | 603 | 610 | 602 | 605 | 148,000 |
| 2006/03/13 | 615 | 618 | 602 | 604 | 185,000 |
| 2006/03/10 | 570 | 603 | 570 | 595 | 448,000 |
| 2006/03/09 | 560 | 581 | 560 | 578 | 134,000 |
| 2006/03/08 | 565 | 569 | 562 | 562 | 96,000 |
| 2006/03/07 | 581 | 581 | 569 | 572 | 252,000 |
| 2006/03/06 | 576 | 586 | 571 | 582 | 141,000 |
| 2006/03/03 | 583 | 594 | 580 | 581 | 182,000 |
| 2006/03/02 | 600 | 603 | 592 | 593 | 182,000 |
| 2006/03/01 | 601 | 602 | 590 | 591 | 202,000 |
| 2006/02/28 | 600 | 606 | 583 | 600 | 306,000 |
| 2006/02/27 | 605 | 609 | 591 | 591 | 194,000 |
| 2006/02/24 | 603 | 607 | 599 | 605 | 269,000 |
| 2006/02/23 | 608 | 617 | 600 | 612 | 117,000 |
| 2006/02/22 | 606 | 615 | 598 | 603 | 161,000 |
| 2006/02/21 | 606 | 614 | 601 | 604 | 250,000 |
| 2006/02/20 | 617 | 623 | 606 | 611 | 144,000 |
| 2006/02/17 | 627 | 635 | 615 | 616 | 225,000 |
| 2006/02/16 | 622 | 635 | 620 | 627 | 187,000 |
| 2006/02/15 | 618 | 626 | 616 | 624 | 171,000 |
| 2006/02/14 | 626 | 629 | 610 | 624 | 190,000 |
| 2006/02/13 | 628 | 632 | 614 | 625 | 193,000 |
| 2006/02/10 | 636 | 639 | 624 | 628 | 116,000 |
| 2006/02/09 | 622 | 643 | 622 | 643 | 337,000 |
| 2006/02/08 | 635 | 637 | 622 | 622 | 228,000 |
| 2006/02/07 | 627 | 634 | 626 | 632 | 128,000 |
| 2006/02/06 | 628 | 630 | 621 | 628 | 144,000 |
| 2006/02/03 | 629 | 632 | 622 | 624 | 159,000 |
| 2006/02/02 | 631 | 637 | 629 | 629 | 122,000 |
| 2006/02/01 | 627 | 639 | 627 | 628 | 192,000 |
| 2006/01/31 | 633 | 635 | 625 | 626 | 103,000 |
| 2006/01/30 | 634 | 645 | 632 | 632 | 229,000 |
| 2006/01/27 | 620 | 640 | 617 | 639 | 360,000 |
| 2006/01/26 | 599 | 613 | 599 | 607 | 113,000 |
| 2006/01/25 | 601 | 611 | 596 | 596 | 170,000 |
| 2006/01/24 | 599 | 618 | 595 | 604 | 229,000 |
| 2006/01/23 | 597 | 614 | 593 | 597 | 199,000 |
| 2006/01/20 | 612 | 617 | 597 | 600 | 147,000 |
| 2006/01/19 | 572 | 612 | 572 | 611 | 275,000 |
| 2006/01/18 | 609 | 609 | 568 | 585 | 239,000 |
| 2006/01/17 | 615 | 622 | 602 | 602 | 306,000 |
| 2006/01/16 | 618 | 635 | 609 | 625 | 335,000 |
| 2006/01/13 | 642 | 642 | 625 | 628 | 173,000 |
| 2006/01/12 | 617 | 645 | 610 | 642 | 502,000 |
| 2006/01/11 | 612 | 628 | 606 | 627 | 137,000 |
| 2006/01/10 | 640 | 644 | 612 | 612 | 220,000 |
| 2006/01/06 | 636 | 645 | 632 | 635 | 184,000 |
| 2006/01/05 | 643 | 653 | 643 | 645 | 182,000 |
| 2006/01/04 | 650 | 660 | 650 | 653 | 106,000 |