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 |
|---|---|---|---|---|---|
| 2010/12/30 | 255 | 256 | 253 | 254 | 91,000 |
| 2010/12/29 | 250 | 258 | 250 | 257 | 143,000 |
| 2010/12/28 | 254 | 256 | 249 | 254 | 129,000 |
| 2010/12/27 | 255 | 256 | 247 | 253 | 310,000 |
| 2010/12/24 | 258 | 259 | 254 | 255 | 121,000 |
| 2010/12/22 | 258 | 260 | 258 | 258 | 238,000 |
| 2010/12/21 | 256 | 260 | 256 | 257 | 371,000 |
| 2010/12/20 | 261 | 263 | 257 | 257 | 312,000 |
| 2010/12/17 | 262 | 265 | 262 | 264 | 280,000 |
| 2010/12/16 | 260 | 263 | 259 | 262 | 254,000 |
| 2010/12/15 | 259 | 262 | 257 | 261 | 291,000 |
| 2010/12/14 | 260 | 261 | 258 | 258 | 374,000 |
| 2010/12/13 | 257 | 259 | 257 | 258 | 323,000 |
| 2010/12/10 | 256 | 258 | 255 | 256 | 653,000 |
| 2010/12/09 | 253 | 257 | 253 | 255 | 418,000 |
| 2010/12/08 | 252 | 254 | 251 | 253 | 305,000 |
| 2010/12/07 | 249 | 252 | 249 | 252 | 379,000 |
| 2010/12/06 | 247 | 250 | 247 | 249 | 156,000 |
| 2010/12/03 | 250 | 251 | 246 | 248 | 349,000 |
| 2010/12/02 | 248 | 251 | 248 | 248 | 385,000 |
| 2010/12/01 | 244 | 246 | 243 | 245 | 153,000 |
| 2010/11/30 | 240 | 249 | 240 | 246 | 422,000 |
| 2010/11/29 | 242 | 245 | 242 | 244 | 227,000 |
| 2010/11/26 | 245 | 245 | 242 | 242 | 110,000 |
| 2010/11/25 | 244 | 247 | 243 | 243 | 232,000 |
| 2010/11/24 | 242 | 244 | 241 | 243 | 225,000 |
| 2010/11/22 | 243 | 245 | 241 | 241 | 198,000 |
| 2010/11/19 | 247 | 247 | 240 | 242 | 318,000 |
| 2010/11/18 | 238 | 243 | 236 | 243 | 380,000 |
| 2010/11/17 | 235 | 238 | 235 | 238 | 145,000 |
| 2010/11/16 | 242 | 243 | 237 | 238 | 344,000 |
| 2010/11/15 | 240 | 241 | 238 | 240 | 213,000 |
| 2010/11/12 | 240 | 241 | 237 | 237 | 241,000 |
| 2010/11/11 | 235 | 242 | 235 | 242 | 354,000 |
| 2010/11/10 | 230 | 234 | 230 | 234 | 277,000 |
| 2010/11/09 | 228 | 232 | 228 | 230 | 171,000 |
| 2010/11/08 | 230 | 230 | 228 | 230 | 247,000 |
| 2010/11/05 | 227 | 230 | 226 | 230 | 372,000 |
| 2010/11/04 | 227 | 231 | 222 | 223 | 261,000 |
| 2010/11/02 | 220 | 234 | 219 | 224 | 184,000 |
| 2010/11/01 | 215 | 220 | 214 | 220 | 288,000 |
| 2010/10/29 | 209 | 214 | 208 | 214 | 163,000 |
| 2010/10/28 | 215 | 217 | 212 | 212 | 383,000 |
| 2010/10/27 | 214 | 218 | 212 | 215 | 211,000 |
| 2010/10/26 | 213 | 214 | 212 | 212 | 191,000 |
| 2010/10/25 | 214 | 215 | 213 | 213 | 83,000 |
| 2010/10/22 | 214 | 217 | 214 | 215 | 123,000 |
| 2010/10/21 | 213 | 214 | 211 | 213 | 141,000 |
| 2010/10/20 | 215 | 220 | 212 | 212 | 112,000 |
| 2010/10/19 | 217 | 220 | 216 | 218 | 99,000 |
| 2010/10/18 | 214 | 218 | 210 | 216 | 195,000 |
| 2010/10/15 | 222 | 222 | 213 | 214 | 242,000 |
| 2010/10/14 | 220 | 223 | 220 | 222 | 152,000 |
| 2010/10/13 | 220 | 222 | 218 | 219 | 181,000 |
| 2010/10/12 | 229 | 229 | 217 | 219 | 254,000 |
| 2010/10/08 | 231 | 233 | 226 | 227 | 321,000 |
| 2010/10/07 | 229 | 237 | 229 | 232 | 289,000 |
| 2010/10/06 | 237 | 237 | 230 | 232 | 166,000 |
| 2010/10/05 | 229 | 236 | 228 | 234 | 208,000 |
| 2010/10/04 | 239 | 239 | 232 | 232 | 160,000 |
| 2010/10/01 | 237 | 238 | 235 | 238 | 150,000 |
| 2010/09/30 | 242 | 246 | 236 | 236 | 150,000 |
| 2010/09/29 | 240 | 246 | 240 | 246 | 142,000 |
| 2010/09/28 | 241 | 242 | 239 | 241 | 96,000 |
| 2010/09/27 | 240 | 245 | 239 | 244 | 151,000 |
| 2010/09/24 | 238 | 242 | 238 | 240 | 132,000 |
| 2010/09/22 | 242 | 242 | 240 | 240 | 94,000 |
| 2010/09/21 | 245 | 245 | 239 | 241 | 163,000 |
| 2010/09/17 | 241 | 245 | 241 | 243 | 131,000 |
| 2010/09/16 | 244 | 244 | 240 | 240 | 186,000 |
| 2010/09/15 | 244 | 247 | 242 | 246 | 112,000 |
| 2010/09/14 | 242 | 246 | 241 | 245 | 51,000 |
| 2010/09/13 | 245 | 247 | 238 | 242 | 144,000 |
| 2010/09/10 | 247 | 249 | 244 | 244 | 296,000 |
| 2010/09/09 | 247 | 250 | 247 | 249 | 90,000 |
| 2010/09/08 | 250 | 250 | 244 | 245 | 113,000 |
| 2010/09/07 | 251 | 253 | 251 | 253 | 44,000 |
| 2010/09/06 | 250 | 254 | 250 | 254 | 108,000 |
| 2010/09/03 | 247 | 251 | 247 | 249 | 147,000 |
| 2010/09/02 | 247 | 247 | 243 | 247 | 143,000 |
| 2010/09/01 | 239 | 245 | 238 | 244 | 182,000 |
| 2010/08/31 | 243 | 244 | 239 | 240 | 94,000 |
| 2010/08/30 | 246 | 252 | 245 | 248 | 129,000 |
| 2010/08/27 | 248 | 249 | 242 | 243 | 248,000 |
| 2010/08/26 | 243 | 248 | 243 | 248 | 176,000 |
| 2010/08/25 | 236 | 243 | 236 | 241 | 179,000 |
| 2010/08/24 | 241 | 243 | 237 | 240 | 147,000 |
| 2010/08/23 | 244 | 246 | 240 | 242 | 150,000 |
| 2010/08/20 | 245 | 249 | 243 | 243 | 153,000 |
| 2010/08/19 | 246 | 248 | 245 | 247 | 108,000 |
| 2010/08/18 | 245 | 248 | 243 | 246 | 139,000 |
| 2010/08/17 | 241 | 245 | 241 | 244 | 163,000 |
| 2010/08/16 | 243 | 249 | 241 | 242 | 129,000 |
| 2010/08/13 | 240 | 249 | 240 | 247 | 207,000 |
| 2010/08/12 | 241 | 244 | 241 | 242 | 120,000 |
| 2010/08/11 | 250 | 251 | 244 | 245 | 147,000 |
| 2010/08/10 | 253 | 255 | 251 | 252 | 96,000 |
| 2010/08/09 | 251 | 255 | 240 | 254 | 322,000 |
| 2010/08/06 | 251 | 254 | 251 | 254 | 69,000 |
| 2010/08/05 | 252 | 254 | 252 | 253 | 144,000 |
| 2010/08/04 | 254 | 255 | 251 | 251 | 320,000 |
| 2010/08/03 | 258 | 260 | 254 | 255 | 208,000 |
| 2010/08/02 | 255 | 260 | 255 | 256 | 235,000 |
| 2010/07/30 | 259 | 259 | 254 | 254 | 196,000 |
| 2010/07/29 | 261 | 263 | 258 | 259 | 149,000 |
| 2010/07/28 | 261 | 263 | 260 | 263 | 229,000 |
| 2010/07/27 | 256 | 261 | 256 | 258 | 158,000 |
| 2010/07/26 | 258 | 260 | 255 | 256 | 226,000 |
| 2010/07/23 | 260 | 261 | 253 | 255 | 360,000 |
| 2010/07/22 | 256 | 262 | 254 | 257 | 295,000 |
| 2010/07/21 | 259 | 259 | 253 | 253 | 291,000 |
| 2010/07/20 | 262 | 262 | 255 | 256 | 348,000 |
| 2010/07/16 | 261 | 263 | 257 | 258 | 303,000 |
| 2010/07/15 | 269 | 269 | 259 | 259 | 608,000 |
| 2010/07/14 | 273 | 275 | 270 | 270 | 149,000 |
| 2010/07/13 | 282 | 282 | 272 | 272 | 280,000 |
| 2010/07/12 | 280 | 280 | 274 | 276 | 138,000 |
| 2010/07/09 | 285 | 285 | 279 | 280 | 264,000 |
| 2010/07/08 | 283 | 287 | 274 | 286 | 551,000 |
| 2010/07/07 | 283 | 284 | 280 | 281 | 97,000 |
| 2010/07/06 | 282 | 286 | 278 | 285 | 201,000 |
| 2010/07/05 | 287 | 287 | 284 | 286 | 170,000 |
| 2010/07/02 | 288 | 290 | 284 | 290 | 277,000 |
| 2010/07/01 | 290 | 290 | 287 | 288 | 157,000 |
| 2010/06/30 | 287 | 291 | 284 | 291 | 207,000 |
| 2010/06/29 | 295 | 295 | 289 | 292 | 146,000 |
| 2010/06/28 | 293 | 296 | 291 | 295 | 157,000 |
| 2010/06/25 | 289 | 296 | 289 | 294 | 319,000 |
| 2010/06/24 | 290 | 293 | 290 | 290 | 222,000 |
| 2010/06/23 | 284 | 292 | 283 | 290 | 344,000 |
| 2010/06/22 | 282 | 290 | 282 | 290 | 297,000 |
| 2010/06/21 | 277 | 286 | 277 | 286 | 337,000 |
| 2010/06/18 | 272 | 277 | 271 | 276 | 482,000 |
| 2010/06/17 | 267 | 273 | 267 | 271 | 324,000 |
| 2010/06/16 | 263 | 268 | 263 | 266 | 375,000 |
| 2010/06/15 | 263 | 265 | 262 | 263 | 97,000 |
| 2010/06/14 | 268 | 268 | 264 | 264 | 85,000 |
| 2010/06/11 | 267 | 267 | 265 | 265 | 266,000 |
| 2010/06/10 | 268 | 268 | 262 | 264 | 425,000 |
| 2010/06/09 | 263 | 266 | 262 | 266 | 167,000 |
| 2010/06/08 | 263 | 266 | 262 | 263 | 122,000 |
| 2010/06/07 | 269 | 269 | 263 | 263 | 166,000 |
| 2010/06/04 | 272 | 273 | 271 | 272 | 182,000 |
| 2010/06/03 | 270 | 272 | 269 | 271 | 231,000 |
| 2010/06/02 | 268 | 270 | 266 | 268 | 247,000 |
| 2010/06/01 | 269 | 270 | 266 | 268 | 277,000 |
| 2010/05/31 | 267 | 272 | 265 | 268 | 388,000 |
| 2010/05/28 | 268 | 269 | 266 | 267 | 273,000 |
| 2010/05/27 | 264 | 269 | 264 | 265 | 235,000 |
| 2010/05/26 | 267 | 269 | 264 | 264 | 242,000 |
| 2010/05/25 | 266 | 271 | 266 | 269 | 155,000 |
| 2010/05/24 | 271 | 272 | 261 | 266 | 247,000 |
| 2010/05/21 | 268 | 275 | 267 | 270 | 362,000 |
| 2010/05/20 | 277 | 283 | 276 | 278 | 179,000 |
| 2010/05/19 | 280 | 282 | 275 | 279 | 367,000 |
| 2010/05/18 | 287 | 289 | 282 | 284 | 354,000 |
| 2010/05/17 | 285 | 288 | 281 | 284 | 338,000 |
| 2010/05/14 | 291 | 291 | 286 | 288 | 299,000 |
| 2010/05/13 | 288 | 291 | 288 | 290 | 123,000 |
| 2010/05/12 | 288 | 290 | 285 | 288 | 188,000 |
| 2010/05/11 | 290 | 292 | 286 | 286 | 337,000 |
| 2010/05/10 | 283 | 291 | 282 | 289 | 221,000 |
| 2010/05/07 | 288 | 288 | 281 | 285 | 435,000 |
| 2010/05/06 | 292 | 295 | 290 | 293 | 382,000 |
| 2010/04/30 | 296 | 299 | 293 | 296 | 381,000 |
| 2010/04/28 | 296 | 299 | 295 | 295 | 300,000 |
| 2010/04/27 | 306 | 306 | 303 | 304 | 212,000 |
| 2010/04/26 | 301 | 306 | 301 | 305 | 247,000 |
| 2010/04/23 | 300 | 302 | 299 | 301 | 245,000 |
| 2010/04/22 | 305 | 305 | 301 | 301 | 243,000 |
| 2010/04/21 | 302 | 306 | 302 | 305 | 421,000 |
| 2010/04/20 | 305 | 305 | 300 | 301 | 220,000 |
| 2010/04/19 | 300 | 304 | 300 | 302 | 259,000 |
| 2010/04/16 | 306 | 307 | 304 | 306 | 274,000 |
| 2010/04/15 | 302 | 306 | 301 | 305 | 291,000 |
| 2010/04/14 | 304 | 304 | 301 | 301 | 176,000 |
| 2010/04/13 | 310 | 310 | 303 | 304 | 247,000 |
| 2010/04/12 | 306 | 310 | 306 | 308 | 305,000 |
| 2010/04/09 | 307 | 308 | 306 | 307 | 179,000 |
| 2010/04/08 | 305 | 309 | 305 | 307 | 213,000 |
| 2010/04/07 | 305 | 310 | 304 | 307 | 416,000 |
| 2010/04/06 | 305 | 307 | 303 | 305 | 420,000 |
| 2010/04/05 | 300 | 305 | 299 | 305 | 323,000 |
| 2010/04/02 | 301 | 302 | 299 | 300 | 474,000 |
| 2010/04/01 | 300 | 300 | 298 | 300 | 341,000 |
| 2010/03/31 | 298 | 300 | 297 | 298 | 441,000 |
| 2010/03/30 | 296 | 298 | 295 | 298 | 264,000 |
| 2010/03/29 | 295 | 297 | 293 | 293 | 228,000 |
| 2010/03/26 | 297 | 298 | 295 | 298 | 240,000 |
| 2010/03/25 | 297 | 298 | 295 | 297 | 199,000 |
| 2010/03/24 | 298 | 298 | 295 | 298 | 192,000 |
| 2010/03/23 | 297 | 298 | 295 | 298 | 277,000 |
| 2010/03/19 | 292 | 296 | 292 | 295 | 161,000 |
| 2010/03/18 | 292 | 296 | 292 | 294 | 324,000 |
| 2010/03/17 | 291 | 292 | 290 | 292 | 220,000 |
| 2010/03/16 | 290 | 294 | 290 | 291 | 261,000 |
| 2010/03/15 | 292 | 294 | 292 | 294 | 161,000 |
| 2010/03/12 | 288 | 293 | 287 | 292 | 575,000 |
| 2010/03/11 | 291 | 292 | 290 | 292 | 207,000 |
| 2010/03/10 | 297 | 297 | 292 | 293 | 146,000 |
| 2010/03/09 | 293 | 298 | 293 | 297 | 366,000 |
| 2010/03/08 | 295 | 295 | 293 | 294 | 188,000 |
| 2010/03/05 | 293 | 295 | 290 | 294 | 309,000 |
| 2010/03/04 | 294 | 294 | 288 | 290 | 247,000 |
| 2010/03/03 | 292 | 295 | 290 | 294 | 265,000 |
| 2010/03/02 | 288 | 292 | 287 | 291 | 355,000 |
| 2010/03/01 | 293 | 296 | 292 | 294 | 214,000 |
| 2010/02/26 | 291 | 294 | 291 | 294 | 363,000 |
| 2010/02/25 | 291 | 294 | 290 | 293 | 229,000 |
| 2010/02/24 | 289 | 293 | 288 | 288 | 265,000 |
| 2010/02/23 | 294 | 294 | 290 | 294 | 282,000 |
| 2010/02/22 | 292 | 295 | 290 | 292 | 321,000 |
| 2010/02/19 | 289 | 291 | 283 | 287 | 581,000 |
| 2010/02/18 | 288 | 289 | 287 | 288 | 260,000 |
| 2010/02/17 | 285 | 289 | 285 | 288 | 157,000 |
| 2010/02/16 | 283 | 286 | 283 | 284 | 112,000 |
| 2010/02/15 | 286 | 287 | 282 | 284 | 275,000 |
| 2010/02/12 | 284 | 287 | 283 | 287 | 285,000 |
| 2010/02/10 | 279 | 285 | 279 | 279 | 345,000 |
| 2010/02/09 | 278 | 281 | 277 | 281 | 248,000 |
| 2010/02/08 | 279 | 284 | 279 | 280 | 219,000 |
| 2010/02/05 | 280 | 287 | 280 | 281 | 460,000 |
| 2010/02/04 | 286 | 288 | 284 | 285 | 311,000 |
| 2010/02/03 | 287 | 291 | 287 | 288 | 223,000 |
| 2010/02/02 | 284 | 287 | 283 | 284 | 258,000 |
| 2010/02/01 | 286 | 289 | 283 | 284 | 302,000 |
| 2010/01/29 | 287 | 290 | 287 | 289 | 219,000 |
| 2010/01/28 | 290 | 293 | 289 | 289 | 271,000 |
| 2010/01/27 | 286 | 293 | 286 | 292 | 264,000 |
| 2010/01/26 | 295 | 295 | 289 | 289 | 277,000 |
| 2010/01/25 | 287 | 297 | 286 | 296 | 268,000 |
| 2010/01/22 | 296 | 296 | 292 | 293 | 267,000 |
| 2010/01/21 | 297 | 300 | 297 | 299 | 293,000 |
| 2010/01/20 | 295 | 299 | 295 | 299 | 580,000 |
| 2010/01/19 | 296 | 297 | 294 | 297 | 187,000 |
| 2010/01/18 | 298 | 299 | 293 | 294 | 394,000 |
| 2010/01/15 | 293 | 298 | 293 | 298 | 466,000 |
| 2010/01/14 | 292 | 296 | 292 | 296 | 427,000 |
| 2010/01/13 | 295 | 296 | 293 | 296 | 208,000 |
| 2010/01/12 | 293 | 297 | 293 | 297 | 439,000 |
| 2010/01/08 | 296 | 297 | 293 | 295 | 262,000 |
| 2010/01/07 | 287 | 297 | 285 | 296 | 521,000 |
| 2010/01/06 | 285 | 290 | 284 | 290 | 235,000 |
| 2010/01/05 | 287 | 287 | 285 | 287 | 338,000 |
| 2010/01/04 | 280 | 286 | 280 | 283 | 159,000 |