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 |
---|---|---|---|---|---|
2012/12/28 | 280 | 281 | 279 | 280 | 171,000 |
2012/12/27 | 279 | 281 | 276 | 279 | 499,000 |
2012/12/26 | 278 | 278 | 275 | 276 | 200,000 |
2012/12/25 | 279 | 279 | 275 | 275 | 335,000 |
2012/12/21 | 279 | 280 | 275 | 279 | 492,000 |
2012/12/20 | 277 | 279 | 276 | 278 | 565,000 |
2012/12/19 | 275 | 278 | 273 | 277 | 513,000 |
2012/12/18 | 273 | 275 | 272 | 273 | 182,000 |
2012/12/17 | 274 | 275 | 272 | 273 | 151,000 |
2012/12/14 | 270 | 274 | 270 | 273 | 518,000 |
2012/12/13 | 274 | 274 | 270 | 270 | 249,000 |
2012/12/12 | 273 | 274 | 271 | 272 | 264,000 |
2012/12/11 | 271 | 274 | 265 | 272 | 462,000 |
2012/12/10 | 272 | 272 | 270 | 272 | 104,000 |
2012/12/07 | 269 | 272 | 269 | 271 | 151,000 |
2012/12/06 | 270 | 272 | 269 | 272 | 370,000 |
2012/12/05 | 267 | 270 | 266 | 269 | 405,000 |
2012/12/04 | 269 | 270 | 268 | 269 | 311,000 |
2012/12/03 | 267 | 269 | 264 | 268 | 321,000 |
2012/11/30 | 269 | 269 | 264 | 265 | 296,000 |
2012/11/29 | 267 | 270 | 266 | 267 | 129,000 |
2012/11/28 | 269 | 269 | 265 | 266 | 162,000 |
2012/11/27 | 268 | 271 | 267 | 270 | 343,000 |
2012/11/26 | 270 | 273 | 268 | 269 | 335,000 |
2012/11/22 | 270 | 270 | 268 | 270 | 181,000 |
2012/11/21 | 268 | 269 | 268 | 268 | 148,000 |
2012/11/20 | 269 | 269 | 265 | 269 | 212,000 |
2012/11/19 | 264 | 269 | 264 | 267 | 279,000 |
2012/11/16 | 260 | 265 | 258 | 264 | 321,000 |
2012/11/15 | 256 | 262 | 256 | 260 | 89,000 |
2012/11/14 | 256 | 257 | 255 | 255 | 49,000 |
2012/11/13 | 261 | 261 | 254 | 256 | 156,000 |
2012/11/12 | 265 | 265 | 262 | 262 | 59,000 |
2012/11/09 | 264 | 266 | 264 | 264 | 89,000 |
2012/11/08 | 266 | 268 | 265 | 265 | 137,000 |
2012/11/07 | 270 | 271 | 269 | 269 | 267,000 |
2012/11/06 | 267 | 269 | 266 | 268 | 155,000 |
2012/11/05 | 266 | 269 | 266 | 268 | 56,000 |
2012/11/02 | 269 | 269 | 267 | 268 | 135,000 |
2012/11/01 | 268 | 268 | 264 | 268 | 154,000 |
2012/10/31 | 263 | 269 | 263 | 267 | 186,000 |
2012/10/30 | 268 | 269 | 263 | 263 | 207,000 |
2012/10/29 | 267 | 270 | 266 | 268 | 168,000 |
2012/10/26 | 265 | 268 | 264 | 268 | 283,000 |
2012/10/25 | 266 | 268 | 262 | 268 | 50,000 |
2012/10/24 | 260 | 266 | 260 | 266 | 75,000 |
2012/10/23 | 267 | 267 | 259 | 266 | 106,000 |
2012/10/22 | 262 | 267 | 262 | 266 | 196,000 |
2012/10/19 | 261 | 266 | 261 | 265 | 178,000 |
2012/10/18 | 260 | 263 | 258 | 261 | 170,000 |
2012/10/17 | 254 | 259 | 253 | 257 | 106,000 |
2012/10/16 | 254 | 256 | 252 | 252 | 50,000 |
2012/10/15 | 252 | 253 | 250 | 253 | 48,000 |
2012/10/12 | 246 | 254 | 246 | 252 | 54,000 |
2012/10/11 | 251 | 255 | 244 | 245 | 104,000 |
2012/10/10 | 259 | 261 | 254 | 255 | 68,000 |
2012/10/09 | 265 | 268 | 263 | 263 | 85,000 |
2012/10/05 | 264 | 267 | 264 | 265 | 102,000 |
2012/10/04 | 263 | 267 | 263 | 264 | 111,000 |
2012/10/03 | 265 | 265 | 263 | 263 | 106,000 |
2012/10/02 | 265 | 269 | 265 | 268 | 103,000 |
2012/10/01 | 268 | 269 | 262 | 269 | 74,000 |
2012/09/28 | 273 | 273 | 266 | 268 | 110,000 |
2012/09/27 | 261 | 274 | 261 | 273 | 150,000 |
2012/09/26 | 266 | 272 | 257 | 263 | 119,000 |
2012/09/25 | 264 | 272 | 263 | 272 | 164,000 |
2012/09/24 | 262 | 264 | 262 | 264 | 75,000 |
2012/09/21 | 260 | 265 | 260 | 264 | 115,000 |
2012/09/20 | 261 | 261 | 258 | 260 | 65,000 |
2012/09/19 | 262 | 265 | 258 | 260 | 105,000 |
2012/09/18 | 261 | 262 | 260 | 261 | 76,000 |
2012/09/14 | 260 | 262 | 256 | 261 | 234,000 |
2012/09/13 | 256 | 256 | 254 | 255 | 32,000 |
2012/09/12 | 249 | 256 | 248 | 256 | 113,000 |
2012/09/11 | 245 | 251 | 244 | 251 | 54,000 |
2012/09/10 | 246 | 248 | 244 | 245 | 50,000 |
2012/09/07 | 243 | 245 | 242 | 244 | 113,000 |
2012/09/06 | 240 | 241 | 238 | 240 | 65,000 |
2012/09/05 | 241 | 241 | 239 | 239 | 57,000 |
2012/09/04 | 246 | 246 | 236 | 240 | 177,000 |
2012/09/03 | 247 | 250 | 247 | 247 | 88,000 |
2012/08/31 | 254 | 255 | 248 | 249 | 134,000 |
2012/08/30 | 259 | 260 | 251 | 255 | 134,000 |
2012/08/29 | 260 | 260 | 258 | 260 | 36,000 |
2012/08/28 | 261 | 261 | 256 | 257 | 68,000 |
2012/08/27 | 261 | 262 | 260 | 261 | 51,000 |
2012/08/24 | 261 | 261 | 256 | 259 | 124,000 |
2012/08/23 | 261 | 262 | 260 | 262 | 68,000 |
2012/08/22 | 263 | 263 | 258 | 262 | 63,000 |
2012/08/21 | 258 | 262 | 258 | 262 | 69,000 |
2012/08/20 | 263 | 265 | 252 | 257 | 224,000 |
2012/08/17 | 260 | 263 | 260 | 263 | 87,000 |
2012/08/16 | 252 | 260 | 252 | 260 | 207,000 |
2012/08/15 | 250 | 251 | 249 | 251 | 72,000 |
2012/08/14 | 245 | 252 | 245 | 252 | 82,000 |
2012/08/13 | 244 | 245 | 240 | 243 | 73,000 |
2012/08/10 | 250 | 251 | 235 | 247 | 175,000 |
2012/08/09 | 251 | 251 | 249 | 251 | 82,000 |
2012/08/08 | 250 | 252 | 248 | 250 | 106,000 |
2012/08/07 | 246 | 248 | 245 | 248 | 94,000 |
2012/08/06 | 241 | 245 | 240 | 245 | 150,000 |
2012/08/03 | 235 | 242 | 235 | 236 | 138,000 |
2012/08/02 | 239 | 246 | 239 | 243 | 125,000 |
2012/08/01 | 243 | 243 | 239 | 243 | 75,000 |
2012/07/31 | 241 | 245 | 236 | 242 | 155,000 |
2012/07/30 | 235 | 241 | 235 | 241 | 101,000 |
2012/07/27 | 239 | 240 | 232 | 233 | 93,000 |
2012/07/26 | 228 | 236 | 228 | 236 | 147,000 |
2012/07/25 | 227 | 230 | 226 | 228 | 125,000 |
2012/07/24 | 236 | 236 | 228 | 231 | 228,000 |
2012/07/23 | 233 | 238 | 233 | 236 | 178,000 |
2012/07/20 | 241 | 242 | 236 | 239 | 160,000 |
2012/07/19 | 245 | 247 | 240 | 244 | 170,000 |
2012/07/18 | 245 | 245 | 242 | 242 | 195,000 |
2012/07/17 | 243 | 246 | 242 | 245 | 127,000 |
2012/07/13 | 239 | 245 | 239 | 243 | 85,000 |
2012/07/12 | 239 | 241 | 238 | 239 | 95,000 |
2012/07/11 | 239 | 240 | 238 | 238 | 34,000 |
2012/07/10 | 241 | 241 | 239 | 239 | 113,000 |
2012/07/09 | 237 | 243 | 237 | 242 | 138,000 |
2012/07/06 | 242 | 245 | 241 | 241 | 100,000 |
2012/07/05 | 239 | 242 | 238 | 241 | 71,000 |
2012/07/04 | 239 | 249 | 238 | 240 | 203,000 |
2012/07/03 | 228 | 234 | 228 | 234 | 244,000 |
2012/07/02 | 227 | 229 | 227 | 227 | 130,000 |
2012/06/29 | 220 | 226 | 220 | 225 | 291,000 |
2012/06/28 | 220 | 223 | 219 | 222 | 411,000 |
2012/06/27 | 220 | 220 | 218 | 219 | 283,000 |
2012/06/26 | 218 | 222 | 217 | 218 | 231,000 |
2012/06/25 | 223 | 226 | 218 | 218 | 185,000 |
2012/06/22 | 222 | 224 | 222 | 222 | 99,000 |
2012/06/21 | 225 | 226 | 224 | 224 | 181,000 |
2012/06/20 | 223 | 230 | 223 | 224 | 107,000 |
2012/06/19 | 222 | 225 | 221 | 222 | 67,000 |
2012/06/18 | 221 | 224 | 221 | 223 | 80,000 |
2012/06/15 | 216 | 221 | 216 | 221 | 200,000 |
2012/06/14 | 219 | 222 | 219 | 220 | 46,000 |
2012/06/13 | 223 | 223 | 217 | 220 | 168,000 |
2012/06/12 | 223 | 225 | 223 | 225 | 78,000 |
2012/06/11 | 229 | 232 | 228 | 228 | 64,000 |
2012/06/08 | 233 | 233 | 228 | 230 | 216,000 |
2012/06/07 | 232 | 233 | 229 | 233 | 100,000 |
2012/06/06 | 228 | 235 | 227 | 228 | 120,000 |
2012/06/05 | 222 | 228 | 222 | 226 | 104,000 |
2012/06/04 | 223 | 225 | 222 | 222 | 165,000 |
2012/06/01 | 225 | 227 | 223 | 226 | 121,000 |
2012/05/31 | 219 | 230 | 217 | 229 | 213,000 |
2012/05/30 | 218 | 222 | 218 | 220 | 148,000 |
2012/05/29 | 216 | 223 | 216 | 223 | 155,000 |
2012/05/28 | 223 | 226 | 223 | 224 | 41,000 |
2012/05/25 | 225 | 227 | 223 | 226 | 33,000 |
2012/05/24 | 225 | 227 | 218 | 226 | 132,000 |
2012/05/23 | 227 | 230 | 226 | 226 | 110,000 |
2012/05/22 | 230 | 234 | 230 | 231 | 77,000 |
2012/05/21 | 221 | 229 | 221 | 229 | 95,000 |
2012/05/18 | 231 | 231 | 220 | 224 | 197,000 |
2012/05/17 | 232 | 236 | 227 | 235 | 135,000 |
2012/05/16 | 241 | 242 | 230 | 231 | 158,000 |
2012/05/15 | 245 | 246 | 240 | 243 | 151,000 |
2012/05/14 | 247 | 250 | 247 | 249 | 100,000 |
2012/05/11 | 252 | 258 | 250 | 250 | 127,000 |
2012/05/10 | 250 | 252 | 246 | 252 | 80,000 |
2012/05/09 | 257 | 258 | 253 | 253 | 99,000 |
2012/05/08 | 262 | 262 | 256 | 261 | 68,000 |
2012/05/07 | 257 | 263 | 257 | 262 | 198,000 |
2012/05/02 | 259 | 265 | 257 | 265 | 201,000 |
2012/05/01 | 261 | 261 | 255 | 255 | 160,000 |
2012/04/27 | 259 | 262 | 257 | 257 | 194,000 |
2012/04/26 | 255 | 259 | 255 | 256 | 162,000 |
2012/04/25 | 257 | 260 | 252 | 253 | 203,000 |
2012/04/24 | 261 | 261 | 258 | 259 | 63,000 |
2012/04/23 | 261 | 263 | 260 | 260 | 67,000 |
2012/04/20 | 264 | 264 | 261 | 261 | 89,000 |
2012/04/19 | 265 | 266 | 261 | 264 | 101,000 |
2012/04/18 | 262 | 268 | 262 | 268 | 183,000 |
2012/04/17 | 260 | 263 | 259 | 262 | 83,000 |
2012/04/16 | 260 | 262 | 260 | 260 | 94,000 |
2012/04/13 | 263 | 264 | 261 | 262 | 124,000 |
2012/04/12 | 267 | 268 | 257 | 258 | 232,000 |
2012/04/11 | 265 | 268 | 265 | 265 | 152,000 |
2012/04/10 | 261 | 268 | 259 | 266 | 158,000 |
2012/04/09 | 259 | 263 | 259 | 261 | 149,000 |
2012/04/06 | 266 | 266 | 264 | 264 | 91,000 |
2012/04/05 | 265 | 267 | 260 | 265 | 310,000 |
2012/04/04 | 274 | 275 | 264 | 270 | 313,000 |
2012/04/03 | 276 | 278 | 273 | 276 | 234,000 |
2012/04/02 | 284 | 286 | 278 | 280 | 299,000 |
2012/03/30 | 289 | 289 | 283 | 283 | 155,000 |
2012/03/29 | 287 | 287 | 284 | 286 | 143,000 |
2012/03/28 | 289 | 290 | 281 | 288 | 168,000 |
2012/03/27 | 290 | 293 | 288 | 293 | 369,000 |
2012/03/26 | 288 | 290 | 287 | 287 | 286,000 |
2012/03/23 | 287 | 289 | 285 | 288 | 145,000 |
2012/03/22 | 288 | 289 | 287 | 289 | 117,000 |
2012/03/21 | 288 | 289 | 287 | 287 | 203,000 |
2012/03/19 | 288 | 290 | 288 | 289 | 137,000 |
2012/03/16 | 289 | 290 | 287 | 289 | 205,000 |
2012/03/15 | 288 | 290 | 286 | 290 | 270,000 |
2012/03/14 | 290 | 291 | 288 | 288 | 152,000 |
2012/03/13 | 287 | 290 | 286 | 288 | 325,000 |
2012/03/12 | 290 | 291 | 287 | 288 | 240,000 |
2012/03/09 | 291 | 292 | 289 | 292 | 548,000 |
2012/03/08 | 289 | 291 | 286 | 289 | 222,000 |
2012/03/07 | 285 | 288 | 283 | 288 | 198,000 |
2012/03/06 | 290 | 290 | 285 | 288 | 270,000 |
2012/03/05 | 290 | 291 | 289 | 290 | 216,000 |
2012/03/02 | 289 | 294 | 289 | 291 | 408,000 |
2012/03/01 | 290 | 291 | 284 | 289 | 459,000 |
2012/02/29 | 291 | 293 | 289 | 290 | 342,000 |
2012/02/28 | 284 | 291 | 283 | 289 | 396,000 |
2012/02/27 | 286 | 286 | 281 | 285 | 247,000 |
2012/02/24 | 283 | 285 | 283 | 285 | 293,000 |
2012/02/23 | 276 | 284 | 275 | 282 | 343,000 |
2012/02/22 | 278 | 280 | 274 | 278 | 300,000 |
2012/02/21 | 278 | 278 | 274 | 277 | 346,000 |
2012/02/20 | 282 | 282 | 276 | 276 | 189,000 |
2012/02/17 | 284 | 284 | 275 | 281 | 352,000 |
2012/02/16 | 282 | 283 | 275 | 277 | 278,000 |
2012/02/15 | 277 | 290 | 275 | 280 | 523,000 |
2012/02/14 | 271 | 275 | 271 | 274 | 350,000 |
2012/02/13 | 267 | 272 | 266 | 271 | 329,000 |
2012/02/10 | 268 | 269 | 262 | 263 | 145,000 |
2012/02/09 | 269 | 271 | 263 | 270 | 401,000 |
2012/02/08 | 252 | 275 | 252 | 271 | 1,204,000 |
2012/02/07 | 253 | 254 | 252 | 253 | 145,000 |
2012/02/06 | 254 | 254 | 250 | 252 | 244,000 |
2012/02/03 | 250 | 253 | 250 | 252 | 107,000 |
2012/02/02 | 253 | 255 | 251 | 252 | 254,000 |
2012/02/01 | 249 | 251 | 249 | 251 | 165,000 |
2012/01/31 | 249 | 251 | 247 | 247 | 158,000 |
2012/01/30 | 248 | 251 | 248 | 249 | 193,000 |
2012/01/27 | 247 | 248 | 245 | 247 | 175,000 |
2012/01/26 | 245 | 246 | 244 | 246 | 141,000 |
2012/01/25 | 243 | 248 | 242 | 246 | 298,000 |
2012/01/24 | 245 | 245 | 243 | 243 | 335,000 |
2012/01/23 | 240 | 244 | 239 | 244 | 258,000 |
2012/01/20 | 238 | 242 | 238 | 239 | 398,000 |
2012/01/19 | 232 | 236 | 230 | 236 | 265,000 |
2012/01/18 | 233 | 233 | 230 | 230 | 307,000 |
2012/01/17 | 232 | 233 | 229 | 233 | 260,000 |
2012/01/16 | 229 | 231 | 227 | 231 | 132,000 |
2012/01/13 | 233 | 235 | 227 | 228 | 352,000 |
2012/01/12 | 233 | 235 | 231 | 232 | 176,000 |
2012/01/11 | 232 | 235 | 232 | 232 | 119,000 |
2012/01/10 | 232 | 234 | 231 | 232 | 101,000 |
2012/01/06 | 232 | 233 | 228 | 230 | 117,000 |
2012/01/05 | 232 | 234 | 230 | 231 | 170,000 |
2012/01/04 | 228 | 232 | 227 | 232 | 156,000 |