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 |
|---|---|---|---|---|---|
| 2009/12/30 | 285 | 285 | 279 | 281 | 298,000 |
| 2009/12/29 | 287 | 291 | 281 | 284 | 530,000 |
| 2009/12/28 | 293 | 294 | 288 | 289 | 382,000 |
| 2009/12/25 | 291 | 291 | 286 | 291 | 273,000 |
| 2009/12/24 | 290 | 290 | 286 | 290 | 282,000 |
| 2009/12/22 | 294 | 294 | 289 | 289 | 230,000 |
| 2009/12/21 | 297 | 297 | 288 | 292 | 614,000 |
| 2009/12/18 | 296 | 298 | 295 | 298 | 710,000 |
| 2009/12/17 | 293 | 297 | 292 | 296 | 404,000 |
| 2009/12/16 | 293 | 298 | 290 | 295 | 659,000 |
| 2009/12/15 | 284 | 287 | 283 | 286 | 179,000 |
| 2009/12/14 | 288 | 290 | 284 | 288 | 302,000 |
| 2009/12/11 | 292 | 293 | 285 | 292 | 701,000 |
| 2009/12/10 | 286 | 290 | 286 | 290 | 605,000 |
| 2009/12/09 | 290 | 290 | 286 | 286 | 275,000 |
| 2009/12/08 | 295 | 295 | 292 | 292 | 385,000 |
| 2009/12/07 | 294 | 295 | 291 | 294 | 246,000 |
| 2009/12/04 | 294 | 296 | 292 | 293 | 344,000 |
| 2009/12/03 | 295 | 297 | 295 | 297 | 453,000 |
| 2009/12/02 | 297 | 298 | 291 | 296 | 487,000 |
| 2009/12/01 | 287 | 296 | 287 | 296 | 497,000 |
| 2009/11/30 | 284 | 294 | 284 | 293 | 688,000 |
| 2009/11/27 | 278 | 290 | 278 | 285 | 563,000 |
| 2009/11/26 | 280 | 290 | 279 | 288 | 390,000 |
| 2009/11/25 | 285 | 287 | 282 | 285 | 465,000 |
| 2009/11/24 | 292 | 292 | 283 | 284 | 580,000 |
| 2009/11/20 | 287 | 291 | 286 | 291 | 738,000 |
| 2009/11/19 | 286 | 289 | 281 | 288 | 782,000 |
| 2009/11/18 | 292 | 294 | 285 | 286 | 610,000 |
| 2009/11/17 | 293 | 295 | 287 | 292 | 396,000 |
| 2009/11/16 | 298 | 298 | 292 | 296 | 521,000 |
| 2009/11/13 | 297 | 301 | 296 | 300 | 1,052,000 |
| 2009/11/12 | 298 | 298 | 293 | 296 | 609,000 |
| 2009/11/11 | 298 | 300 | 297 | 297 | 563,000 |
| 2009/11/10 | 299 | 301 | 297 | 297 | 609,000 |
| 2009/11/09 | 300 | 302 | 297 | 299 | 729,000 |
| 2009/11/06 | 303 | 303 | 297 | 302 | 603,000 |
| 2009/11/05 | 305 | 306 | 301 | 302 | 792,000 |
| 2009/11/04 | 307 | 307 | 302 | 307 | 718,000 |
| 2009/11/02 | 301 | 306 | 297 | 306 | 1,324,000 |
| 2009/10/30 | 304 | 305 | 300 | 304 | 1,446,000 |
| 2009/10/29 | 295 | 304 | 291 | 304 | 1,905,000 |
| 2009/10/28 | 300 | 302 | 298 | 299 | 1,812,000 |
| 2009/10/27 | 301 | 302 | 298 | 300 | 7,796,000 |
| 2009/10/26 | 301 | 304 | 298 | 298 | 2,198,000 |
| 2009/10/23 | 315 | 317 | 305 | 306 | 2,270,000 |
| 2009/10/22 | 313 | 320 | 312 | 319 | 2,519,000 |
| 2009/10/21 | 314 | 320 | 311 | 318 | 2,130,000 |
| 2009/10/20 | 303 | 315 | 300 | 311 | 6,750,000 |
| 2009/10/19 | 307 | 311 | 304 | 305 | 6,238,000 |
| 2009/10/16 | 324 | 324 | 306 | 314 | 2,204,000 |
| 2009/10/15 | 339 | 342 | 326 | 329 | 1,097,000 |
| 2009/10/14 | 345 | 346 | 334 | 334 | 835,000 |
| 2009/10/13 | 359 | 361 | 352 | 354 | 494,000 |
| 2009/10/09 | 367 | 368 | 354 | 358 | 896,000 |
| 2009/10/08 | 387 | 390 | 365 | 367 | 733,000 |
| 2009/10/07 | 385 | 390 | 381 | 390 | 128,000 |
| 2009/10/06 | 381 | 387 | 378 | 385 | 87,000 |
| 2009/10/05 | 390 | 390 | 379 | 385 | 138,000 |
| 2009/10/02 | 394 | 394 | 383 | 389 | 213,000 |
| 2009/10/01 | 398 | 398 | 392 | 396 | 69,000 |
| 2009/09/30 | 393 | 400 | 392 | 399 | 158,000 |
| 2009/09/29 | 398 | 398 | 393 | 398 | 125,000 |
| 2009/09/28 | 397 | 404 | 394 | 403 | 167,000 |
| 2009/09/25 | 405 | 405 | 388 | 396 | 169,000 |
| 2009/09/24 | 396 | 407 | 393 | 407 | 224,000 |
| 2009/09/18 | 391 | 395 | 382 | 392 | 480,000 |
| 2009/09/17 | 393 | 395 | 383 | 391 | 276,000 |
| 2009/09/16 | 393 | 401 | 387 | 389 | 229,000 |
| 2009/09/15 | 400 | 404 | 397 | 398 | 167,000 |
| 2009/09/14 | 401 | 402 | 388 | 397 | 247,000 |
| 2009/09/11 | 412 | 412 | 397 | 399 | 354,000 |
| 2009/09/10 | 399 | 408 | 399 | 407 | 231,000 |
| 2009/09/09 | 404 | 406 | 397 | 398 | 193,000 |
| 2009/09/08 | 403 | 405 | 397 | 400 | 197,000 |
| 2009/09/07 | 402 | 405 | 401 | 404 | 97,000 |
| 2009/09/04 | 413 | 413 | 407 | 407 | 105,000 |
| 2009/09/03 | 417 | 418 | 414 | 414 | 120,000 |
| 2009/09/02 | 423 | 424 | 415 | 417 | 238,000 |
| 2009/09/01 | 426 | 428 | 423 | 428 | 58,000 |
| 2009/08/31 | 425 | 431 | 423 | 425 | 219,000 |
| 2009/08/28 | 427 | 428 | 425 | 428 | 90,000 |
| 2009/08/27 | 430 | 430 | 424 | 428 | 139,000 |
| 2009/08/26 | 423 | 432 | 423 | 430 | 140,000 |
| 2009/08/25 | 426 | 431 | 424 | 428 | 119,000 |
| 2009/08/24 | 429 | 435 | 428 | 431 | 236,000 |
| 2009/08/21 | 426 | 427 | 419 | 424 | 154,000 |
| 2009/08/20 | 425 | 433 | 423 | 431 | 232,000 |
| 2009/08/19 | 425 | 431 | 422 | 425 | 100,000 |
| 2009/08/18 | 425 | 430 | 424 | 427 | 153,000 |
| 2009/08/17 | 429 | 430 | 424 | 425 | 152,000 |
| 2009/08/14 | 430 | 434 | 430 | 431 | 116,000 |
| 2009/08/13 | 429 | 433 | 429 | 431 | 61,000 |
| 2009/08/12 | 428 | 432 | 427 | 429 | 195,000 |
| 2009/08/11 | 430 | 435 | 430 | 435 | 59,000 |
| 2009/08/10 | 427 | 431 | 426 | 430 | 54,000 |
| 2009/08/07 | 430 | 433 | 429 | 432 | 72,000 |
| 2009/08/06 | 434 | 437 | 431 | 433 | 147,000 |
| 2009/08/05 | 434 | 436 | 432 | 433 | 195,000 |
| 2009/08/04 | 431 | 434 | 430 | 434 | 107,000 |
| 2009/08/03 | 432 | 435 | 429 | 430 | 166,000 |
| 2009/07/31 | 427 | 430 | 424 | 428 | 142,000 |
| 2009/07/30 | 421 | 427 | 421 | 425 | 90,000 |
| 2009/07/29 | 427 | 429 | 424 | 425 | 49,000 |
| 2009/07/28 | 430 | 430 | 423 | 426 | 111,000 |
| 2009/07/27 | 430 | 433 | 426 | 428 | 137,000 |
| 2009/07/24 | 422 | 430 | 422 | 429 | 182,000 |
| 2009/07/23 | 423 | 427 | 420 | 422 | 135,000 |
| 2009/07/22 | 424 | 430 | 423 | 428 | 128,000 |
| 2009/07/21 | 422 | 425 | 417 | 422 | 189,000 |
| 2009/07/17 | 405 | 416 | 405 | 411 | 169,000 |
| 2009/07/16 | 414 | 414 | 405 | 405 | 163,000 |
| 2009/07/15 | 412 | 412 | 403 | 403 | 106,000 |
| 2009/07/14 | 407 | 411 | 403 | 407 | 126,000 |
| 2009/07/13 | 402 | 411 | 398 | 402 | 122,000 |
| 2009/07/10 | 402 | 408 | 402 | 407 | 131,000 |
| 2009/07/09 | 420 | 420 | 404 | 404 | 222,000 |
| 2009/07/08 | 419 | 425 | 418 | 425 | 247,000 |
| 2009/07/07 | 410 | 419 | 410 | 419 | 89,000 |
| 2009/07/06 | 403 | 413 | 403 | 409 | 181,000 |
| 2009/07/03 | 405 | 411 | 402 | 408 | 117,000 |
| 2009/07/02 | 412 | 415 | 406 | 410 | 237,000 |
| 2009/07/01 | 407 | 420 | 407 | 415 | 181,000 |
| 2009/06/30 | 411 | 415 | 411 | 412 | 152,000 |
| 2009/06/29 | 411 | 415 | 404 | 406 | 150,000 |
| 2009/06/26 | 410 | 410 | 403 | 408 | 199,000 |
| 2009/06/25 | 396 | 409 | 396 | 405 | 214,000 |
| 2009/06/24 | 397 | 399 | 392 | 395 | 189,000 |
| 2009/06/23 | 394 | 398 | 388 | 397 | 131,000 |
| 2009/06/22 | 398 | 404 | 396 | 399 | 154,000 |
| 2009/06/19 | 391 | 399 | 390 | 396 | 201,000 |
| 2009/06/18 | 395 | 395 | 385 | 389 | 281,000 |
| 2009/06/17 | 391 | 400 | 390 | 398 | 168,000 |
| 2009/06/16 | 388 | 398 | 385 | 388 | 244,000 |
| 2009/06/15 | 401 | 401 | 394 | 396 | 144,000 |
| 2009/06/12 | 393 | 402 | 389 | 399 | 320,000 |
| 2009/06/11 | 394 | 398 | 387 | 390 | 473,000 |
| 2009/06/10 | 381 | 391 | 379 | 391 | 464,000 |
| 2009/06/09 | 373 | 380 | 373 | 376 | 140,000 |
| 2009/06/08 | 376 | 377 | 373 | 374 | 99,000 |
| 2009/06/05 | 376 | 376 | 372 | 373 | 51,000 |
| 2009/06/04 | 374 | 377 | 372 | 372 | 45,000 |
| 2009/06/03 | 374 | 376 | 373 | 373 | 68,000 |
| 2009/06/02 | 381 | 381 | 376 | 376 | 133,000 |
| 2009/06/01 | 374 | 382 | 372 | 376 | 158,000 |
| 2009/05/29 | 373 | 374 | 370 | 372 | 150,000 |
| 2009/05/28 | 371 | 376 | 371 | 373 | 131,000 |
| 2009/05/27 | 374 | 376 | 373 | 373 | 74,000 |
| 2009/05/26 | 376 | 377 | 371 | 374 | 113,000 |
| 2009/05/25 | 375 | 377 | 371 | 377 | 97,000 |
| 2009/05/22 | 374 | 377 | 372 | 373 | 68,000 |
| 2009/05/21 | 375 | 377 | 370 | 377 | 79,000 |
| 2009/05/20 | 372 | 379 | 372 | 377 | 108,000 |
| 2009/05/19 | 369 | 371 | 367 | 371 | 107,000 |
| 2009/05/18 | 374 | 374 | 362 | 364 | 219,000 |
| 2009/05/15 | 365 | 377 | 361 | 376 | 243,000 |
| 2009/05/14 | 364 | 367 | 355 | 355 | 82,000 |
| 2009/05/13 | 364 | 368 | 363 | 368 | 53,000 |
| 2009/05/12 | 366 | 371 | 365 | 365 | 69,000 |
| 2009/05/11 | 368 | 372 | 365 | 369 | 94,000 |
| 2009/05/08 | 364 | 368 | 363 | 368 | 108,000 |
| 2009/05/07 | 372 | 372 | 365 | 369 | 189,000 |
| 2009/05/01 | 360 | 363 | 357 | 357 | 118,000 |
| 2009/04/30 | 361 | 370 | 359 | 359 | 263,000 |
| 2009/04/28 | 355 | 359 | 353 | 356 | 138,000 |
| 2009/04/27 | 362 | 362 | 353 | 354 | 144,000 |
| 2009/04/24 | 358 | 359 | 348 | 352 | 261,000 |
| 2009/04/23 | 356 | 359 | 354 | 357 | 244,000 |
| 2009/04/22 | 361 | 365 | 355 | 356 | 146,000 |
| 2009/04/21 | 365 | 365 | 355 | 362 | 195,000 |
| 2009/04/20 | 373 | 374 | 367 | 370 | 149,000 |
| 2009/04/17 | 375 | 377 | 370 | 371 | 248,000 |
| 2009/04/16 | 381 | 383 | 373 | 375 | 154,000 |
| 2009/04/15 | 379 | 380 | 374 | 376 | 101,000 |
| 2009/04/14 | 376 | 380 | 371 | 375 | 207,000 |
| 2009/04/13 | 379 | 380 | 373 | 376 | 203,000 |
| 2009/04/10 | 388 | 388 | 376 | 379 | 123,000 |
| 2009/04/09 | 377 | 384 | 377 | 383 | 154,000 |
| 2009/04/08 | 387 | 388 | 373 | 374 | 255,000 |
| 2009/04/07 | 396 | 396 | 385 | 392 | 132,000 |
| 2009/04/06 | 409 | 409 | 386 | 391 | 209,000 |
| 2009/04/03 | 417 | 417 | 399 | 404 | 272,000 |
| 2009/04/02 | 406 | 414 | 404 | 412 | 173,000 |
| 2009/04/01 | 398 | 406 | 392 | 399 | 141,000 |
| 2009/03/31 | 398 | 408 | 386 | 393 | 272,000 |
| 2009/03/30 | 422 | 427 | 402 | 403 | 301,000 |
| 2009/03/27 | 425 | 431 | 415 | 416 | 298,000 |
| 2009/03/26 | 422 | 435 | 421 | 430 | 172,000 |
| 2009/03/25 | 415 | 420 | 405 | 420 | 171,000 |
| 2009/03/24 | 420 | 420 | 405 | 414 | 235,000 |
| 2009/03/23 | 392 | 412 | 390 | 410 | 302,000 |
| 2009/03/19 | 396 | 402 | 390 | 391 | 98,000 |
| 2009/03/18 | 376 | 390 | 376 | 386 | 241,000 |
| 2009/03/17 | 377 | 385 | 371 | 376 | 211,000 |
| 2009/03/16 | 369 | 379 | 368 | 372 | 212,000 |
| 2009/03/13 | 352 | 361 | 352 | 358 | 480,000 |
| 2009/03/12 | 362 | 364 | 354 | 357 | 164,000 |
| 2009/03/11 | 371 | 373 | 366 | 372 | 174,000 |
| 2009/03/10 | 360 | 365 | 356 | 356 | 220,000 |
| 2009/03/09 | 364 | 367 | 361 | 364 | 212,000 |
| 2009/03/06 | 381 | 381 | 368 | 369 | 266,000 |
| 2009/03/05 | 377 | 387 | 374 | 385 | 201,000 |
| 2009/03/04 | 377 | 377 | 367 | 372 | 234,000 |
| 2009/03/03 | 374 | 378 | 373 | 378 | 73,000 |
| 2009/03/02 | 380 | 380 | 372 | 379 | 140,000 |
| 2009/02/27 | 372 | 382 | 371 | 382 | 142,000 |
| 2009/02/26 | 384 | 384 | 371 | 375 | 165,000 |
| 2009/02/25 | 384 | 387 | 375 | 384 | 111,000 |
| 2009/02/24 | 375 | 382 | 374 | 380 | 108,000 |
| 2009/02/23 | 369 | 379 | 369 | 379 | 78,000 |
| 2009/02/20 | 383 | 387 | 374 | 374 | 143,000 |
| 2009/02/19 | 384 | 385 | 374 | 382 | 142,000 |
| 2009/02/18 | 383 | 388 | 379 | 381 | 220,000 |
| 2009/02/17 | 380 | 384 | 374 | 383 | 147,000 |
| 2009/02/16 | 379 | 386 | 376 | 378 | 205,000 |
| 2009/02/13 | 370 | 373 | 365 | 370 | 154,000 |
| 2009/02/12 | 370 | 376 | 365 | 369 | 147,000 |
| 2009/02/10 | 375 | 380 | 368 | 373 | 226,000 |
| 2009/02/09 | 385 | 387 | 376 | 376 | 187,000 |
| 2009/02/06 | 390 | 394 | 381 | 385 | 134,000 |
| 2009/02/05 | 393 | 395 | 390 | 392 | 125,000 |
| 2009/02/04 | 379 | 395 | 379 | 395 | 103,000 |
| 2009/02/03 | 392 | 399 | 384 | 384 | 138,000 |
| 2009/02/02 | 383 | 395 | 380 | 394 | 155,000 |
| 2009/01/30 | 388 | 396 | 384 | 396 | 108,000 |
| 2009/01/29 | 393 | 399 | 388 | 399 | 105,000 |
| 2009/01/28 | 399 | 400 | 389 | 390 | 115,000 |
| 2009/01/27 | 385 | 404 | 385 | 403 | 212,000 |
| 2009/01/26 | 372 | 386 | 372 | 380 | 305,000 |
| 2009/01/23 | 372 | 377 | 371 | 375 | 89,000 |
| 2009/01/22 | 374 | 379 | 367 | 379 | 169,000 |
| 2009/01/21 | 365 | 375 | 365 | 367 | 432,000 |
| 2009/01/20 | 371 | 378 | 369 | 375 | 152,000 |
| 2009/01/19 | 378 | 381 | 369 | 376 | 190,000 |
| 2009/01/16 | 378 | 383 | 373 | 381 | 233,000 |
| 2009/01/15 | 363 | 379 | 361 | 377 | 252,000 |
| 2009/01/14 | 365 | 374 | 364 | 368 | 100,000 |
| 2009/01/13 | 367 | 368 | 360 | 363 | 150,000 |
| 2009/01/09 | 376 | 381 | 375 | 377 | 89,000 |
| 2009/01/08 | 382 | 382 | 378 | 379 | 142,000 |
| 2009/01/07 | 389 | 397 | 389 | 392 | 141,000 |
| 2009/01/06 | 396 | 396 | 388 | 388 | 85,000 |
| 2009/01/05 | 398 | 398 | 391 | 391 | 64,000 |