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 |
---|---|---|---|---|---|
2011/12/30 | 224 | 225 | 220 | 223 | 56,000 |
2011/12/29 | 219 | 221 | 219 | 220 | 37,000 |
2011/12/28 | 222 | 222 | 218 | 219 | 70,000 |
2011/12/27 | 219 | 223 | 219 | 223 | 78,000 |
2011/12/26 | 219 | 221 | 219 | 219 | 74,000 |
2011/12/22 | 222 | 223 | 219 | 219 | 116,000 |
2011/12/21 | 222 | 225 | 221 | 224 | 148,000 |
2011/12/20 | 218 | 221 | 216 | 219 | 204,000 |
2011/12/19 | 216 | 218 | 215 | 217 | 234,000 |
2011/12/16 | 218 | 220 | 215 | 216 | 169,000 |
2011/12/15 | 218 | 219 | 217 | 217 | 155,000 |
2011/12/14 | 221 | 221 | 218 | 218 | 59,000 |
2011/12/13 | 218 | 222 | 218 | 221 | 163,000 |
2011/12/12 | 217 | 220 | 217 | 218 | 386,000 |
2011/12/09 | 217 | 217 | 215 | 216 | 345,000 |
2011/12/08 | 219 | 220 | 218 | 218 | 202,000 |
2011/12/07 | 216 | 218 | 216 | 218 | 163,000 |
2011/12/06 | 217 | 218 | 214 | 214 | 202,000 |
2011/12/05 | 215 | 219 | 215 | 217 | 154,000 |
2011/12/02 | 216 | 216 | 214 | 215 | 126,000 |
2011/12/01 | 215 | 216 | 212 | 213 | 234,000 |
2011/11/30 | 213 | 214 | 212 | 214 | 227,000 |
2011/11/29 | 213 | 216 | 212 | 216 | 235,000 |
2011/11/28 | 209 | 213 | 209 | 212 | 138,000 |
2011/11/25 | 208 | 209 | 207 | 207 | 57,000 |
2011/11/24 | 211 | 212 | 208 | 210 | 131,000 |
2011/11/22 | 209 | 212 | 208 | 212 | 173,000 |
2011/11/21 | 206 | 209 | 206 | 209 | 93,000 |
2011/11/18 | 206 | 208 | 206 | 208 | 147,000 |
2011/11/17 | 198 | 207 | 198 | 206 | 160,000 |
2011/11/16 | 201 | 201 | 199 | 200 | 59,000 |
2011/11/15 | 199 | 204 | 199 | 202 | 102,000 |
2011/11/14 | 199 | 199 | 197 | 199 | 150,000 |
2011/11/11 | 205 | 205 | 194 | 199 | 140,000 |
2011/11/10 | 204 | 206 | 202 | 206 | 111,000 |
2011/11/09 | 207 | 209 | 205 | 209 | 157,000 |
2011/11/08 | 205 | 208 | 204 | 205 | 125,000 |
2011/11/07 | 204 | 207 | 203 | 207 | 56,000 |
2011/11/04 | 204 | 208 | 203 | 206 | 196,000 |
2011/11/02 | 203 | 204 | 201 | 202 | 205,000 |
2011/11/01 | 205 | 206 | 203 | 205 | 121,000 |
2011/10/31 | 204 | 209 | 204 | 205 | 167,000 |
2011/10/28 | 207 | 209 | 203 | 204 | 309,000 |
2011/10/27 | 200 | 207 | 200 | 203 | 205,000 |
2011/10/26 | 200 | 204 | 199 | 203 | 136,000 |
2011/10/25 | 200 | 202 | 199 | 200 | 84,000 |
2011/10/24 | 202 | 202 | 199 | 202 | 105,000 |
2011/10/21 | 203 | 204 | 200 | 200 | 121,000 |
2011/10/20 | 207 | 207 | 202 | 203 | 169,000 |
2011/10/19 | 210 | 210 | 207 | 207 | 75,000 |
2011/10/18 | 209 | 209 | 205 | 207 | 186,000 |
2011/10/17 | 208 | 210 | 206 | 210 | 227,000 |
2011/10/14 | 208 | 208 | 205 | 207 | 165,000 |
2011/10/13 | 211 | 213 | 210 | 211 | 231,000 |
2011/10/12 | 209 | 211 | 207 | 208 | 238,000 |
2011/10/11 | 215 | 215 | 209 | 211 | 325,000 |
2011/10/07 | 196 | 202 | 195 | 200 | 116,000 |
2011/10/06 | 195 | 196 | 194 | 196 | 132,000 |
2011/10/05 | 204 | 204 | 193 | 193 | 195,000 |
2011/10/04 | 208 | 208 | 205 | 205 | 152,000 |
2011/10/03 | 213 | 213 | 208 | 212 | 213,000 |
2011/09/30 | 216 | 216 | 211 | 216 | 220,000 |
2011/09/29 | 210 | 215 | 209 | 215 | 259,000 |
2011/09/28 | 196 | 210 | 196 | 210 | 331,000 |
2011/09/27 | 193 | 199 | 193 | 199 | 110,000 |
2011/09/26 | 193 | 195 | 190 | 192 | 213,000 |
2011/09/22 | 198 | 198 | 191 | 193 | 208,000 |
2011/09/21 | 204 | 204 | 199 | 199 | 113,000 |
2011/09/20 | 198 | 202 | 198 | 201 | 236,000 |
2011/09/16 | 191 | 206 | 190 | 206 | 361,000 |
2011/09/15 | 188 | 190 | 187 | 190 | 123,000 |
2011/09/14 | 187 | 188 | 185 | 187 | 108,000 |
2011/09/13 | 184 | 187 | 183 | 186 | 143,000 |
2011/09/12 | 184 | 185 | 180 | 184 | 181,000 |
2011/09/09 | 183 | 185 | 183 | 185 | 284,000 |
2011/09/08 | 186 | 187 | 184 | 185 | 86,000 |
2011/09/07 | 185 | 187 | 185 | 186 | 47,000 |
2011/09/06 | 187 | 187 | 184 | 184 | 72,000 |
2011/09/05 | 185 | 187 | 183 | 185 | 57,000 |
2011/09/02 | 188 | 190 | 187 | 188 | 217,000 |
2011/09/01 | 190 | 191 | 189 | 190 | 152,000 |
2011/08/31 | 190 | 190 | 187 | 188 | 161,000 |
2011/08/30 | 189 | 191 | 187 | 189 | 232,000 |
2011/08/29 | 185 | 188 | 183 | 188 | 254,000 |
2011/08/26 | 181 | 186 | 180 | 184 | 227,000 |
2011/08/25 | 182 | 182 | 178 | 180 | 167,000 |
2011/08/24 | 184 | 184 | 179 | 179 | 119,000 |
2011/08/23 | 180 | 182 | 176 | 182 | 166,000 |
2011/08/22 | 178 | 178 | 170 | 176 | 98,000 |
2011/08/19 | 173 | 178 | 172 | 178 | 131,000 |
2011/08/18 | 178 | 178 | 175 | 176 | 170,000 |
2011/08/17 | 177 | 177 | 176 | 177 | 130,000 |
2011/08/16 | 176 | 177 | 176 | 177 | 94,000 |
2011/08/15 | 178 | 178 | 174 | 175 | 163,000 |
2011/08/12 | 178 | 178 | 174 | 174 | 64,000 |
2011/08/11 | 175 | 177 | 173 | 174 | 173,000 |
2011/08/10 | 180 | 180 | 176 | 177 | 132,000 |
2011/08/09 | 172 | 175 | 171 | 175 | 255,000 |
2011/08/08 | 176 | 176 | 174 | 176 | 178,000 |
2011/08/05 | 180 | 183 | 177 | 178 | 494,000 |
2011/08/04 | 185 | 187 | 185 | 185 | 237,000 |
2011/08/03 | 185 | 186 | 185 | 185 | 124,000 |
2011/08/02 | 188 | 188 | 186 | 186 | 206,000 |
2011/08/01 | 186 | 188 | 185 | 186 | 255,000 |
2011/07/29 | 186 | 187 | 185 | 185 | 127,000 |
2011/07/28 | 185 | 187 | 185 | 187 | 158,000 |
2011/07/27 | 189 | 189 | 185 | 187 | 207,000 |
2011/07/26 | 188 | 190 | 187 | 189 | 203,000 |
2011/07/25 | 187 | 189 | 187 | 188 | 296,000 |
2011/07/22 | 184 | 187 | 183 | 187 | 123,000 |
2011/07/21 | 185 | 186 | 183 | 183 | 162,000 |
2011/07/20 | 186 | 186 | 185 | 185 | 172,000 |
2011/07/19 | 185 | 186 | 184 | 185 | 178,000 |
2011/07/15 | 185 | 187 | 185 | 187 | 130,000 |
2011/07/14 | 184 | 187 | 184 | 184 | 114,000 |
2011/07/13 | 183 | 186 | 183 | 184 | 250,000 |
2011/07/12 | 186 | 186 | 184 | 185 | 137,000 |
2011/07/11 | 183 | 187 | 183 | 187 | 113,000 |
2011/07/08 | 181 | 185 | 181 | 183 | 134,000 |
2011/07/07 | 183 | 184 | 181 | 181 | 99,000 |
2011/07/06 | 183 | 184 | 182 | 184 | 216,000 |
2011/07/05 | 183 | 185 | 181 | 183 | 171,000 |
2011/07/04 | 181 | 184 | 180 | 182 | 166,000 |
2011/07/01 | 179 | 180 | 178 | 179 | 138,000 |
2011/06/30 | 176 | 178 | 175 | 178 | 168,000 |
2011/06/29 | 178 | 178 | 175 | 176 | 108,000 |
2011/06/28 | 173 | 176 | 172 | 176 | 150,000 |
2011/06/27 | 173 | 173 | 171 | 171 | 168,000 |
2011/06/24 | 172 | 176 | 172 | 175 | 121,000 |
2011/06/23 | 169 | 173 | 169 | 172 | 148,000 |
2011/06/22 | 169 | 171 | 169 | 169 | 364,000 |
2011/06/21 | 165 | 169 | 164 | 169 | 178,000 |
2011/06/20 | 168 | 168 | 164 | 165 | 255,000 |
2011/06/17 | 170 | 170 | 166 | 166 | 177,000 |
2011/06/16 | 170 | 175 | 168 | 168 | 254,000 |
2011/06/15 | 168 | 174 | 168 | 170 | 193,000 |
2011/06/14 | 163 | 169 | 162 | 167 | 316,000 |
2011/06/13 | 165 | 165 | 160 | 162 | 363,000 |
2011/06/10 | 166 | 169 | 166 | 166 | 598,000 |
2011/06/09 | 171 | 171 | 166 | 169 | 297,000 |
2011/06/08 | 173 | 174 | 171 | 173 | 188,000 |
2011/06/07 | 171 | 175 | 171 | 175 | 233,000 |
2011/06/06 | 172 | 173 | 168 | 170 | 376,000 |
2011/06/03 | 176 | 177 | 173 | 173 | 314,000 |
2011/06/02 | 175 | 178 | 175 | 177 | 136,000 |
2011/06/01 | 179 | 179 | 175 | 177 | 249,000 |
2011/05/31 | 181 | 182 | 177 | 177 | 420,000 |
2011/05/30 | 183 | 184 | 180 | 181 | 158,000 |
2011/05/27 | 183 | 184 | 181 | 181 | 84,000 |
2011/05/26 | 182 | 184 | 181 | 183 | 273,000 |
2011/05/25 | 189 | 190 | 179 | 181 | 515,000 |
2011/05/24 | 189 | 190 | 185 | 188 | 270,000 |
2011/05/23 | 190 | 193 | 187 | 189 | 245,000 |
2011/05/20 | 194 | 197 | 191 | 191 | 295,000 |
2011/05/19 | 200 | 200 | 191 | 191 | 351,000 |
2011/05/18 | 202 | 203 | 198 | 199 | 273,000 |
2011/05/17 | 202 | 203 | 199 | 201 | 225,000 |
2011/05/16 | 202 | 203 | 200 | 201 | 205,000 |
2011/05/13 | 203 | 205 | 201 | 202 | 324,000 |
2011/05/12 | 205 | 206 | 203 | 204 | 124,000 |
2011/05/11 | 203 | 207 | 203 | 205 | 370,000 |
2011/05/10 | 202 | 203 | 201 | 201 | 107,000 |
2011/05/09 | 200 | 202 | 200 | 201 | 69,000 |
2011/05/06 | 202 | 202 | 200 | 200 | 138,000 |
2011/05/02 | 202 | 203 | 200 | 202 | 232,000 |
2011/04/28 | 198 | 199 | 197 | 199 | 123,000 |
2011/04/27 | 196 | 200 | 196 | 197 | 286,000 |
2011/04/26 | 194 | 198 | 194 | 196 | 212,000 |
2011/04/25 | 193 | 195 | 192 | 193 | 178,000 |
2011/04/22 | 193 | 196 | 192 | 195 | 250,000 |
2011/04/21 | 189 | 195 | 188 | 195 | 432,000 |
2011/04/20 | 186 | 190 | 185 | 187 | 374,000 |
2011/04/19 | 189 | 192 | 181 | 184 | 933,000 |
2011/04/18 | 203 | 204 | 193 | 196 | 463,000 |
2011/04/15 | 203 | 205 | 203 | 203 | 71,000 |
2011/04/14 | 201 | 204 | 201 | 203 | 118,000 |
2011/04/13 | 200 | 204 | 200 | 201 | 64,000 |
2011/04/12 | 202 | 203 | 200 | 201 | 108,000 |
2011/04/11 | 205 | 206 | 204 | 204 | 130,000 |
2011/04/08 | 200 | 207 | 200 | 204 | 282,000 |
2011/04/07 | 200 | 203 | 199 | 201 | 334,000 |
2011/04/06 | 209 | 209 | 198 | 202 | 268,000 |
2011/04/05 | 215 | 215 | 204 | 209 | 204,000 |
2011/04/04 | 222 | 223 | 216 | 216 | 191,000 |
2011/04/01 | 225 | 230 | 218 | 221 | 254,000 |
2011/03/31 | 225 | 232 | 220 | 225 | 385,000 |
2011/03/30 | 212 | 224 | 209 | 223 | 337,000 |
2011/03/29 | 200 | 213 | 190 | 212 | 525,000 |
2011/03/28 | 211 | 215 | 207 | 208 | 266,000 |
2011/03/25 | 216 | 217 | 207 | 212 | 368,000 |
2011/03/24 | 219 | 224 | 219 | 219 | 208,000 |
2011/03/23 | 215 | 225 | 215 | 220 | 332,000 |
2011/03/22 | 196 | 222 | 195 | 215 | 469,000 |
2011/03/18 | 184 | 192 | 184 | 192 | 309,000 |
2011/03/17 | 180 | 191 | 177 | 182 | 341,000 |
2011/03/16 | 170 | 194 | 170 | 191 | 581,000 |
2011/03/15 | 197 | 199 | 165 | 168 | 865,000 |
2011/03/14 | 199 | 228 | 188 | 198 | 579,000 |
2011/03/11 | 259 | 261 | 254 | 255 | 443,000 |
2011/03/10 | 266 | 270 | 262 | 262 | 202,000 |
2011/03/09 | 271 | 274 | 266 | 269 | 126,000 |
2011/03/08 | 270 | 271 | 257 | 267 | 144,000 |
2011/03/07 | 273 | 273 | 266 | 269 | 146,000 |
2011/03/04 | 277 | 277 | 273 | 273 | 104,000 |
2011/03/03 | 273 | 276 | 258 | 273 | 203,000 |
2011/03/02 | 279 | 279 | 272 | 272 | 219,000 |
2011/03/01 | 279 | 283 | 279 | 281 | 175,000 |
2011/02/28 | 274 | 279 | 270 | 278 | 157,000 |
2011/02/25 | 271 | 275 | 267 | 275 | 226,000 |
2011/02/24 | 278 | 279 | 271 | 271 | 202,000 |
2011/02/23 | 278 | 283 | 277 | 279 | 194,000 |
2011/02/22 | 285 | 285 | 280 | 280 | 171,000 |
2011/02/21 | 283 | 286 | 282 | 285 | 59,000 |
2011/02/18 | 280 | 285 | 278 | 282 | 299,000 |
2011/02/17 | 276 | 280 | 276 | 280 | 189,000 |
2011/02/16 | 273 | 277 | 273 | 276 | 89,000 |
2011/02/15 | 276 | 277 | 272 | 275 | 144,000 |
2011/02/14 | 270 | 276 | 270 | 275 | 197,000 |
2011/02/10 | 267 | 270 | 267 | 270 | 103,000 |
2011/02/09 | 270 | 270 | 266 | 269 | 96,000 |
2011/02/08 | 267 | 270 | 267 | 268 | 152,000 |
2011/02/07 | 270 | 270 | 265 | 268 | 80,000 |
2011/02/04 | 265 | 278 | 263 | 270 | 169,000 |
2011/02/03 | 262 | 264 | 261 | 262 | 66,000 |
2011/02/02 | 263 | 265 | 261 | 263 | 226,000 |
2011/02/01 | 261 | 263 | 260 | 262 | 121,000 |
2011/01/31 | 257 | 262 | 257 | 260 | 192,000 |
2011/01/28 | 261 | 263 | 256 | 260 | 228,000 |
2011/01/27 | 261 | 264 | 260 | 261 | 233,000 |
2011/01/26 | 261 | 263 | 261 | 261 | 90,000 |
2011/01/25 | 258 | 264 | 258 | 261 | 247,000 |
2011/01/24 | 261 | 261 | 258 | 260 | 173,000 |
2011/01/21 | 267 | 267 | 261 | 261 | 201,000 |
2011/01/20 | 267 | 267 | 266 | 267 | 150,000 |
2011/01/19 | 266 | 267 | 264 | 267 | 137,000 |
2011/01/18 | 265 | 267 | 264 | 264 | 259,000 |
2011/01/17 | 266 | 267 | 265 | 265 | 206,000 |
2011/01/14 | 266 | 268 | 265 | 265 | 424,000 |
2011/01/13 | 265 | 267 | 265 | 265 | 184,000 |
2011/01/12 | 263 | 266 | 262 | 264 | 230,000 |
2011/01/11 | 263 | 263 | 259 | 262 | 147,000 |
2011/01/07 | 263 | 266 | 261 | 263 | 290,000 |
2011/01/06 | 258 | 263 | 257 | 263 | 212,000 |
2011/01/05 | 257 | 260 | 256 | 258 | 186,000 |
2011/01/04 | 257 | 260 | 256 | 257 | 171,000 |