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 |
---|---|---|---|---|---|
2015/12/30 | 435 | 436 | 431 | 434 | 146,000 |
2015/12/29 | 419 | 431 | 419 | 430 | 210,000 |
2015/12/28 | 408 | 420 | 407 | 419 | 160,000 |
2015/12/25 | 420 | 420 | 405 | 408 | 283,000 |
2015/12/24 | 427 | 427 | 417 | 417 | 253,000 |
2015/12/22 | 422 | 426 | 418 | 424 | 165,000 |
2015/12/21 | 420 | 423 | 416 | 422 | 301,000 |
2015/12/18 | 429 | 435 | 421 | 421 | 493,000 |
2015/12/17 | 426 | 436 | 425 | 429 | 505,000 |
2015/12/16 | 420 | 423 | 416 | 418 | 367,000 |
2015/12/15 | 420 | 422 | 416 | 417 | 264,000 |
2015/12/14 | 419 | 424 | 416 | 422 | 150,000 |
2015/12/11 | 422 | 430 | 422 | 427 | 412,000 |
2015/12/10 | 423 | 427 | 423 | 426 | 411,000 |
2015/12/09 | 426 | 427 | 420 | 423 | 241,000 |
2015/12/08 | 436 | 436 | 428 | 429 | 127,000 |
2015/12/07 | 437 | 442 | 435 | 437 | 141,000 |
2015/12/04 | 436 | 437 | 432 | 435 | 288,000 |
2015/12/03 | 440 | 442 | 438 | 440 | 219,000 |
2015/12/02 | 446 | 446 | 438 | 440 | 240,000 |
2015/12/01 | 444 | 448 | 443 | 445 | 181,000 |
2015/11/30 | 445 | 445 | 441 | 445 | 217,000 |
2015/11/27 | 443 | 448 | 443 | 446 | 311,000 |
2015/11/26 | 448 | 450 | 446 | 448 | 235,000 |
2015/11/25 | 451 | 451 | 446 | 447 | 276,000 |
2015/11/24 | 451 | 454 | 448 | 451 | 302,000 |
2015/11/20 | 453 | 454 | 450 | 452 | 356,000 |
2015/11/19 | 450 | 455 | 448 | 451 | 510,000 |
2015/11/18 | 449 | 451 | 444 | 447 | 441,000 |
2015/11/17 | 448 | 450 | 443 | 449 | 447,000 |
2015/11/16 | 446 | 450 | 437 | 441 | 278,000 |
2015/11/13 | 461 | 464 | 448 | 454 | 299,000 |
2015/11/12 | 468 | 469 | 464 | 468 | 181,000 |
2015/11/11 | 456 | 468 | 456 | 467 | 276,000 |
2015/11/10 | 450 | 460 | 450 | 458 | 161,000 |
2015/11/09 | 446 | 459 | 446 | 456 | 311,000 |
2015/11/06 | 442 | 446 | 441 | 446 | 210,000 |
2015/11/05 | 440 | 447 | 437 | 442 | 362,000 |
2015/11/04 | 447 | 447 | 436 | 439 | 376,000 |
2015/11/02 | 442 | 443 | 436 | 439 | 366,000 |
2015/10/30 | 448 | 454 | 445 | 447 | 252,000 |
2015/10/29 | 451 | 451 | 446 | 449 | 122,000 |
2015/10/28 | 453 | 453 | 446 | 450 | 113,000 |
2015/10/27 | 456 | 459 | 448 | 448 | 102,000 |
2015/10/26 | 455 | 460 | 454 | 455 | 184,000 |
2015/10/23 | 453 | 455 | 451 | 453 | 194,000 |
2015/10/22 | 446 | 451 | 445 | 446 | 137,000 |
2015/10/21 | 439 | 449 | 437 | 448 | 321,000 |
2015/10/20 | 445 | 445 | 438 | 441 | 157,000 |
2015/10/19 | 440 | 444 | 436 | 439 | 159,000 |
2015/10/16 | 443 | 448 | 442 | 442 | 354,000 |
2015/10/15 | 426 | 441 | 426 | 441 | 190,000 |
2015/10/14 | 436 | 436 | 429 | 430 | 322,000 |
2015/10/13 | 443 | 447 | 437 | 439 | 321,000 |
2015/10/09 | 442 | 448 | 437 | 448 | 452,000 |
2015/10/08 | 439 | 441 | 436 | 439 | 345,000 |
2015/10/07 | 432 | 441 | 431 | 438 | 518,000 |
2015/10/06 | 435 | 436 | 431 | 433 | 486,000 |
2015/10/05 | 433 | 434 | 428 | 430 | 444,000 |
2015/10/02 | 438 | 438 | 427 | 433 | 488,000 |
2015/10/01 | 444 | 446 | 434 | 439 | 532,000 |
2015/09/30 | 434 | 444 | 433 | 442 | 514,000 |
2015/09/29 | 428 | 431 | 422 | 429 | 387,000 |
2015/09/28 | 434 | 437 | 429 | 434 | 420,000 |
2015/09/25 | 428 | 443 | 428 | 437 | 643,000 |
2015/09/24 | 425 | 435 | 425 | 425 | 392,000 |
2015/09/18 | 431 | 436 | 425 | 431 | 765,000 |
2015/09/17 | 446 | 447 | 433 | 438 | 1,569,000 |
2015/09/16 | 452 | 454 | 444 | 446 | 1,979,000 |
2015/09/15 | 453 | 466 | 446 | 452 | 697,000 |
2015/09/14 | 458 | 458 | 450 | 452 | 234,000 |
2015/09/11 | 444 | 459 | 444 | 458 | 645,000 |
2015/09/10 | 445 | 456 | 445 | 452 | 453,000 |
2015/09/09 | 451 | 458 | 448 | 457 | 585,000 |
2015/09/08 | 443 | 451 | 441 | 441 | 718,000 |
2015/09/07 | 457 | 470 | 452 | 462 | 199,000 |
2015/09/04 | 469 | 471 | 453 | 459 | 267,000 |
2015/09/03 | 470 | 478 | 465 | 465 | 267,000 |
2015/09/02 | 460 | 479 | 460 | 469 | 297,000 |
2015/09/01 | 489 | 493 | 473 | 474 | 301,000 |
2015/08/31 | 500 | 500 | 485 | 491 | 300,000 |
2015/08/28 | 483 | 495 | 474 | 494 | 368,000 |
2015/08/27 | 473 | 482 | 465 | 467 | 344,000 |
2015/08/26 | 444 | 457 | 444 | 455 | 344,000 |
2015/08/25 | 438 | 460 | 436 | 444 | 508,000 |
2015/08/24 | 490 | 493 | 462 | 464 | 406,000 |
2015/08/21 | 502 | 510 | 497 | 500 | 478,000 |
2015/08/20 | 530 | 530 | 517 | 517 | 200,000 |
2015/08/19 | 537 | 541 | 530 | 531 | 178,000 |
2015/08/18 | 540 | 544 | 539 | 541 | 166,000 |
2015/08/17 | 540 | 548 | 536 | 539 | 269,000 |
2015/08/14 | 537 | 541 | 534 | 540 | 189,000 |
2015/08/13 | 539 | 541 | 531 | 537 | 282,000 |
2015/08/12 | 547 | 552 | 539 | 544 | 354,000 |
2015/08/11 | 549 | 554 | 545 | 547 | 344,000 |
2015/08/10 | 536 | 546 | 535 | 546 | 171,000 |
2015/08/07 | 536 | 542 | 536 | 540 | 178,000 |
2015/08/06 | 545 | 550 | 536 | 538 | 259,000 |
2015/08/05 | 538 | 559 | 536 | 544 | 234,000 |
2015/08/04 | 545 | 545 | 536 | 539 | 213,000 |
2015/08/03 | 542 | 546 | 535 | 545 | 251,000 |
2015/07/31 | 545 | 546 | 538 | 544 | 236,000 |
2015/07/30 | 542 | 548 | 542 | 545 | 143,000 |
2015/07/29 | 549 | 549 | 537 | 540 | 203,000 |
2015/07/28 | 543 | 549 | 539 | 544 | 252,000 |
2015/07/27 | 550 | 553 | 546 | 548 | 154,000 |
2015/07/24 | 563 | 570 | 554 | 556 | 302,000 |
2015/07/23 | 562 | 564 | 560 | 563 | 242,000 |
2015/07/22 | 561 | 566 | 561 | 563 | 161,000 |
2015/07/21 | 570 | 570 | 562 | 566 | 188,000 |
2015/07/17 | 572 | 573 | 559 | 567 | 209,000 |
2015/07/16 | 565 | 572 | 564 | 572 | 291,000 |
2015/07/15 | 556 | 568 | 555 | 565 | 619,000 |
2015/07/14 | 551 | 556 | 550 | 555 | 353,000 |
2015/07/13 | 540 | 549 | 533 | 547 | 259,000 |
2015/07/10 | 528 | 545 | 525 | 533 | 525,000 |
2015/07/09 | 523 | 523 | 508 | 521 | 519,000 |
2015/07/08 | 546 | 547 | 526 | 526 | 492,000 |
2015/07/07 | 552 | 559 | 546 | 548 | 249,000 |
2015/07/06 | 548 | 549 | 541 | 544 | 358,000 |
2015/07/03 | 555 | 562 | 554 | 556 | 236,000 |
2015/07/02 | 555 | 558 | 551 | 555 | 251,000 |
2015/07/01 | 547 | 552 | 543 | 550 | 482,000 |
2015/06/30 | 544 | 549 | 540 | 547 | 434,000 |
2015/06/29 | 551 | 551 | 520 | 546 | 496,000 |
2015/06/26 | 553 | 567 | 553 | 565 | 527,000 |
2015/06/25 | 560 | 561 | 556 | 558 | 337,000 |
2015/06/24 | 561 | 562 | 556 | 559 | 280,000 |
2015/06/23 | 556 | 564 | 555 | 561 | 325,000 |
2015/06/22 | 543 | 553 | 543 | 552 | 394,000 |
2015/06/19 | 542 | 547 | 538 | 544 | 391,000 |
2015/06/18 | 539 | 542 | 532 | 534 | 338,000 |
2015/06/17 | 541 | 543 | 534 | 539 | 264,000 |
2015/06/16 | 551 | 551 | 538 | 538 | 334,000 |
2015/06/15 | 552 | 553 | 547 | 553 | 290,000 |
2015/06/12 | 563 | 563 | 550 | 555 | 755,000 |
2015/06/11 | 559 | 565 | 557 | 560 | 272,000 |
2015/06/10 | 558 | 566 | 556 | 558 | 410,000 |
2015/06/09 | 562 | 566 | 553 | 555 | 295,000 |
2015/06/08 | 567 | 575 | 564 | 569 | 367,000 |
2015/06/05 | 548 | 558 | 548 | 555 | 263,000 |
2015/06/04 | 547 | 557 | 546 | 552 | 318,000 |
2015/06/03 | 549 | 551 | 544 | 547 | 262,000 |
2015/06/02 | 551 | 554 | 545 | 551 | 624,000 |
2015/06/01 | 549 | 552 | 545 | 552 | 204,000 |
2015/05/29 | 551 | 552 | 544 | 547 | 460,000 |
2015/05/28 | 548 | 552 | 546 | 552 | 356,000 |
2015/05/27 | 543 | 548 | 538 | 546 | 272,000 |
2015/05/26 | 548 | 551 | 545 | 546 | 220,000 |
2015/05/25 | 549 | 555 | 547 | 548 | 202,000 |
2015/05/22 | 550 | 552 | 545 | 547 | 297,000 |
2015/05/21 | 544 | 552 | 538 | 548 | 551,000 |
2015/05/20 | 536 | 547 | 536 | 544 | 450,000 |
2015/05/19 | 526 | 539 | 525 | 539 | 483,000 |
2015/05/18 | 508 | 536 | 503 | 534 | 992,000 |
2015/05/15 | 498 | 509 | 493 | 508 | 302,000 |
2015/05/14 | 499 | 501 | 493 | 494 | 329,000 |
2015/05/13 | 507 | 509 | 497 | 503 | 252,000 |
2015/05/12 | 503 | 511 | 502 | 511 | 271,000 |
2015/05/11 | 505 | 512 | 503 | 505 | 227,000 |
2015/05/08 | 502 | 508 | 502 | 507 | 312,000 |
2015/05/07 | 500 | 505 | 499 | 501 | 242,000 |
2015/05/01 | 500 | 507 | 493 | 497 | 385,000 |
2015/04/30 | 511 | 511 | 500 | 507 | 420,000 |
2015/04/28 | 512 | 516 | 509 | 513 | 249,000 |
2015/04/27 | 513 | 513 | 509 | 510 | 249,000 |
2015/04/24 | 514 | 516 | 509 | 512 | 182,000 |
2015/04/23 | 518 | 522 | 511 | 516 | 395,000 |
2015/04/22 | 515 | 520 | 512 | 517 | 423,000 |
2015/04/21 | 507 | 516 | 507 | 513 | 307,000 |
2015/04/20 | 505 | 515 | 501 | 509 | 334,000 |
2015/04/17 | 505 | 516 | 503 | 510 | 502,000 |
2015/04/16 | 487 | 516 | 487 | 516 | 392,000 |
2015/04/15 | 491 | 493 | 486 | 487 | 125,000 |
2015/04/14 | 490 | 496 | 488 | 495 | 170,000 |
2015/04/13 | 498 | 498 | 486 | 490 | 129,000 |
2015/04/10 | 500 | 500 | 492 | 498 | 206,000 |
2015/04/09 | 498 | 501 | 495 | 497 | 111,000 |
2015/04/08 | 496 | 502 | 493 | 497 | 149,000 |
2015/04/07 | 485 | 497 | 483 | 493 | 235,000 |
2015/04/06 | 484 | 491 | 480 | 487 | 133,000 |
2015/04/03 | 490 | 496 | 480 | 488 | 270,000 |
2015/04/02 | 484 | 503 | 484 | 498 | 321,000 |
2015/04/01 | 488 | 489 | 477 | 481 | 450,000 |
2015/03/31 | 511 | 511 | 494 | 494 | 180,000 |
2015/03/30 | 495 | 506 | 492 | 506 | 201,000 |
2015/03/27 | 494 | 506 | 491 | 495 | 230,000 |
2015/03/26 | 510 | 510 | 496 | 500 | 381,000 |
2015/03/25 | 506 | 512 | 504 | 511 | 170,000 |
2015/03/24 | 505 | 508 | 498 | 506 | 153,000 |
2015/03/23 | 507 | 509 | 499 | 508 | 199,000 |
2015/03/20 | 506 | 510 | 502 | 510 | 254,000 |
2015/03/19 | 517 | 522 | 509 | 509 | 212,000 |
2015/03/18 | 518 | 522 | 515 | 519 | 217,000 |
2015/03/17 | 517 | 521 | 510 | 518 | 362,000 |
2015/03/16 | 505 | 518 | 504 | 515 | 256,000 |
2015/03/13 | 507 | 510 | 499 | 501 | 780,000 |
2015/03/12 | 492 | 503 | 492 | 500 | 347,000 |
2015/03/11 | 486 | 494 | 485 | 492 | 217,000 |
2015/03/10 | 484 | 489 | 483 | 486 | 250,000 |
2015/03/09 | 491 | 491 | 483 | 486 | 171,000 |
2015/03/06 | 481 | 492 | 480 | 491 | 314,000 |
2015/03/05 | 483 | 485 | 476 | 483 | 222,000 |
2015/03/04 | 487 | 487 | 477 | 478 | 257,000 |
2015/03/03 | 493 | 493 | 487 | 487 | 121,000 |
2015/03/02 | 492 | 496 | 487 | 487 | 155,000 |
2015/02/27 | 494 | 497 | 490 | 494 | 330,000 |
2015/02/26 | 488 | 498 | 488 | 495 | 340,000 |
2015/02/25 | 484 | 488 | 483 | 487 | 210,000 |
2015/02/24 | 483 | 491 | 482 | 485 | 273,000 |
2015/02/23 | 491 | 494 | 482 | 485 | 360,000 |
2015/02/20 | 488 | 494 | 484 | 488 | 362,000 |
2015/02/19 | 470 | 484 | 468 | 484 | 575,000 |
2015/02/18 | 455 | 475 | 455 | 472 | 474,000 |
2015/02/17 | 453 | 454 | 450 | 453 | 310,000 |
2015/02/16 | 440 | 454 | 440 | 453 | 407,000 |
2015/02/13 | 446 | 446 | 439 | 439 | 210,000 |
2015/02/12 | 435 | 445 | 432 | 440 | 337,000 |
2015/02/10 | 429 | 432 | 428 | 429 | 85,000 |
2015/02/09 | 423 | 432 | 423 | 430 | 173,000 |
2015/02/06 | 422 | 424 | 421 | 424 | 128,000 |
2015/02/05 | 419 | 421 | 416 | 420 | 160,000 |
2015/02/04 | 408 | 422 | 408 | 419 | 371,000 |
2015/02/03 | 417 | 417 | 407 | 407 | 220,000 |
2015/02/02 | 412 | 414 | 409 | 413 | 159,000 |
2015/01/30 | 417 | 419 | 415 | 415 | 175,000 |
2015/01/29 | 409 | 416 | 406 | 414 | 242,000 |
2015/01/28 | 405 | 412 | 405 | 412 | 149,000 |
2015/01/27 | 398 | 408 | 398 | 407 | 230,000 |
2015/01/26 | 393 | 398 | 393 | 395 | 81,000 |
2015/01/23 | 398 | 398 | 394 | 396 | 153,000 |
2015/01/22 | 394 | 395 | 391 | 394 | 131,000 |
2015/01/21 | 401 | 401 | 393 | 394 | 197,000 |
2015/01/20 | 394 | 401 | 392 | 400 | 146,000 |
2015/01/19 | 398 | 398 | 391 | 392 | 104,000 |
2015/01/16 | 392 | 393 | 389 | 390 | 300,000 |
2015/01/15 | 393 | 395 | 392 | 394 | 120,000 |
2015/01/14 | 392 | 396 | 392 | 392 | 192,000 |
2015/01/13 | 395 | 398 | 391 | 393 | 163,000 |
2015/01/09 | 392 | 397 | 392 | 397 | 175,000 |
2015/01/08 | 393 | 395 | 391 | 394 | 91,000 |
2015/01/07 | 392 | 395 | 390 | 393 | 150,000 |
2015/01/06 | 400 | 401 | 393 | 394 | 251,000 |
2015/01/05 | 407 | 408 | 402 | 406 | 68,000 |