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 |
---|---|---|---|---|---|
2016/12/30 | 437 | 440 | 432 | 437 | 160,000 |
2016/12/29 | 437 | 439 | 432 | 438 | 230,000 |
2016/12/28 | 441 | 441 | 439 | 440 | 99,000 |
2016/12/27 | 441 | 444 | 438 | 439 | 193,000 |
2016/12/26 | 445 | 445 | 441 | 441 | 177,000 |
2016/12/22 | 437 | 445 | 436 | 444 | 264,000 |
2016/12/21 | 448 | 450 | 440 | 442 | 408,000 |
2016/12/20 | 449 | 449 | 444 | 448 | 229,000 |
2016/12/19 | 447 | 449 | 444 | 448 | 201,000 |
2016/12/16 | 449 | 452 | 444 | 447 | 694,000 |
2016/12/15 | 445 | 449 | 442 | 448 | 323,000 |
2016/12/14 | 445 | 445 | 437 | 442 | 204,000 |
2016/12/13 | 440 | 446 | 435 | 446 | 328,000 |
2016/12/12 | 446 | 446 | 431 | 440 | 441,000 |
2016/12/09 | 430 | 446 | 430 | 446 | 615,000 |
2016/12/08 | 428 | 432 | 423 | 430 | 364,000 |
2016/12/07 | 416 | 424 | 416 | 424 | 422,000 |
2016/12/06 | 412 | 417 | 412 | 416 | 270,000 |
2016/12/05 | 413 | 413 | 408 | 409 | 268,000 |
2016/12/02 | 414 | 418 | 413 | 415 | 400,000 |
2016/12/01 | 415 | 420 | 412 | 414 | 359,000 |
2016/11/30 | 412 | 413 | 409 | 412 | 248,000 |
2016/11/29 | 411 | 412 | 407 | 410 | 315,000 |
2016/11/28 | 411 | 415 | 409 | 413 | 224,000 |
2016/11/25 | 410 | 412 | 406 | 412 | 281,000 |
2016/11/24 | 419 | 419 | 409 | 410 | 208,000 |
2016/11/22 | 417 | 418 | 413 | 417 | 246,000 |
2016/11/21 | 420 | 420 | 414 | 418 | 252,000 |
2016/11/18 | 425 | 425 | 415 | 417 | 355,000 |
2016/11/17 | 411 | 420 | 408 | 419 | 407,000 |
2016/11/16 | 406 | 416 | 402 | 416 | 406,000 |
2016/11/15 | 411 | 411 | 396 | 401 | 264,000 |
2016/11/14 | 397 | 410 | 397 | 410 | 354,000 |
2016/11/11 | 404 | 413 | 388 | 396 | 567,000 |
2016/11/10 | 399 | 405 | 392 | 403 | 380,000 |
2016/11/09 | 401 | 403 | 374 | 376 | 443,000 |
2016/11/08 | 394 | 401 | 393 | 398 | 250,000 |
2016/11/07 | 395 | 400 | 393 | 397 | 144,000 |
2016/11/04 | 390 | 393 | 382 | 393 | 193,000 |
2016/11/02 | 390 | 397 | 390 | 392 | 149,000 |
2016/11/01 | 396 | 397 | 393 | 397 | 172,000 |
2016/10/31 | 399 | 400 | 394 | 399 | 129,000 |
2016/10/28 | 398 | 400 | 395 | 400 | 364,000 |
2016/10/27 | 394 | 395 | 389 | 393 | 198,000 |
2016/10/26 | 393 | 393 | 388 | 392 | 180,000 |
2016/10/25 | 389 | 396 | 388 | 393 | 249,000 |
2016/10/24 | 388 | 389 | 384 | 388 | 75,000 |
2016/10/21 | 384 | 391 | 384 | 387 | 169,000 |
2016/10/20 | 379 | 386 | 378 | 384 | 252,000 |
2016/10/19 | 377 | 381 | 376 | 376 | 99,000 |
2016/10/18 | 375 | 378 | 373 | 377 | 156,000 |
2016/10/17 | 373 | 379 | 371 | 375 | 148,000 |
2016/10/14 | 368 | 373 | 366 | 370 | 166,000 |
2016/10/13 | 371 | 373 | 363 | 370 | 157,000 |
2016/10/12 | 365 | 371 | 364 | 367 | 147,000 |
2016/10/11 | 370 | 376 | 369 | 373 | 98,000 |
2016/10/07 | 367 | 371 | 362 | 370 | 109,000 |
2016/10/06 | 367 | 372 | 365 | 367 | 162,000 |
2016/10/05 | 362 | 368 | 359 | 361 | 178,000 |
2016/10/04 | 358 | 368 | 358 | 364 | 188,000 |
2016/10/03 | 358 | 363 | 351 | 355 | 123,000 |
2016/09/30 | 365 | 365 | 354 | 354 | 303,000 |
2016/09/29 | 371 | 376 | 364 | 373 | 189,000 |
2016/09/28 | 368 | 370 | 359 | 366 | 136,000 |
2016/09/27 | 366 | 372 | 353 | 372 | 345,000 |
2016/09/26 | 382 | 385 | 372 | 374 | 179,000 |
2016/09/23 | 380 | 385 | 374 | 385 | 267,000 |
2016/09/21 | 359 | 385 | 346 | 384 | 481,000 |
2016/09/20 | 358 | 367 | 352 | 356 | 357,000 |
2016/09/16 | 336 | 360 | 335 | 358 | 357,000 |
2016/09/15 | 340 | 340 | 334 | 334 | 187,000 |
2016/09/14 | 339 | 345 | 334 | 342 | 182,000 |
2016/09/13 | 345 | 345 | 340 | 343 | 105,000 |
2016/09/12 | 352 | 356 | 344 | 345 | 137,000 |
2016/09/09 | 359 | 362 | 354 | 355 | 215,000 |
2016/09/08 | 364 | 366 | 357 | 362 | 156,000 |
2016/09/07 | 357 | 364 | 353 | 363 | 143,000 |
2016/09/06 | 356 | 360 | 356 | 359 | 62,000 |
2016/09/05 | 358 | 359 | 353 | 353 | 101,000 |
2016/09/02 | 361 | 362 | 351 | 358 | 139,000 |
2016/09/01 | 354 | 367 | 354 | 360 | 182,000 |
2016/08/31 | 345 | 351 | 342 | 350 | 274,000 |
2016/08/30 | 340 | 345 | 340 | 343 | 58,000 |
2016/08/29 | 343 | 344 | 339 | 342 | 102,000 |
2016/08/26 | 337 | 338 | 334 | 334 | 101,000 |
2016/08/25 | 339 | 339 | 336 | 338 | 78,000 |
2016/08/24 | 342 | 345 | 339 | 340 | 65,000 |
2016/08/23 | 345 | 348 | 339 | 340 | 119,000 |
2016/08/22 | 347 | 350 | 340 | 348 | 162,000 |
2016/08/19 | 350 | 356 | 347 | 347 | 108,000 |
2016/08/18 | 351 | 362 | 348 | 350 | 244,000 |
2016/08/17 | 344 | 353 | 344 | 351 | 156,000 |
2016/08/16 | 357 | 359 | 347 | 347 | 165,000 |
2016/08/15 | 362 | 365 | 355 | 357 | 98,000 |
2016/08/12 | 374 | 375 | 359 | 360 | 192,000 |
2016/08/10 | 368 | 372 | 365 | 371 | 86,000 |
2016/08/09 | 374 | 376 | 368 | 374 | 128,000 |
2016/08/08 | 365 | 374 | 365 | 374 | 144,000 |
2016/08/05 | 369 | 372 | 360 | 362 | 136,000 |
2016/08/04 | 353 | 368 | 352 | 366 | 182,000 |
2016/08/03 | 363 | 366 | 352 | 353 | 195,000 |
2016/08/02 | 383 | 384 | 372 | 374 | 140,000 |
2016/08/01 | 383 | 390 | 369 | 388 | 319,000 |
2016/07/29 | 361 | 390 | 359 | 387 | 348,000 |
2016/07/28 | 369 | 374 | 360 | 361 | 156,000 |
2016/07/27 | 368 | 374 | 365 | 373 | 267,000 |
2016/07/26 | 366 | 369 | 361 | 363 | 169,000 |
2016/07/25 | 363 | 368 | 361 | 367 | 259,000 |
2016/07/22 | 358 | 365 | 356 | 361 | 108,000 |
2016/07/21 | 365 | 370 | 358 | 364 | 196,000 |
2016/07/20 | 359 | 360 | 349 | 359 | 190,000 |
2016/07/19 | 364 | 365 | 353 | 359 | 126,000 |
2016/07/15 | 353 | 363 | 353 | 359 | 360,000 |
2016/07/14 | 356 | 357 | 349 | 352 | 188,000 |
2016/07/13 | 350 | 361 | 348 | 352 | 311,000 |
2016/07/12 | 338 | 349 | 338 | 346 | 260,000 |
2016/07/11 | 312 | 338 | 312 | 335 | 210,000 |
2016/07/08 | 310 | 313 | 307 | 307 | 130,000 |
2016/07/07 | 306 | 312 | 306 | 307 | 114,000 |
2016/07/06 | 311 | 314 | 305 | 310 | 257,000 |
2016/07/05 | 320 | 320 | 314 | 318 | 97,000 |
2016/07/04 | 320 | 324 | 315 | 321 | 115,000 |
2016/07/01 | 319 | 325 | 316 | 320 | 201,000 |
2016/06/30 | 329 | 331 | 315 | 316 | 298,000 |
2016/06/29 | 328 | 331 | 325 | 326 | 195,000 |
2016/06/28 | 320 | 329 | 312 | 325 | 291,000 |
2016/06/27 | 315 | 322 | 313 | 320 | 284,000 |
2016/06/24 | 342 | 345 | 309 | 310 | 320,000 |
2016/06/23 | 332 | 342 | 330 | 342 | 148,000 |
2016/06/22 | 332 | 332 | 328 | 331 | 127,000 |
2016/06/21 | 326 | 335 | 322 | 334 | 148,000 |
2016/06/20 | 323 | 331 | 323 | 328 | 250,000 |
2016/06/17 | 321 | 328 | 317 | 317 | 594,000 |
2016/06/16 | 325 | 327 | 317 | 317 | 176,000 |
2016/06/15 | 319 | 330 | 317 | 328 | 163,000 |
2016/06/14 | 325 | 326 | 315 | 319 | 272,000 |
2016/06/13 | 337 | 338 | 325 | 326 | 262,000 |
2016/06/10 | 350 | 350 | 341 | 344 | 445,000 |
2016/06/09 | 354 | 355 | 350 | 350 | 123,000 |
2016/06/08 | 353 | 356 | 350 | 356 | 89,000 |
2016/06/07 | 350 | 355 | 349 | 354 | 90,000 |
2016/06/06 | 347 | 353 | 345 | 351 | 178,000 |
2016/06/03 | 357 | 364 | 351 | 353 | 141,000 |
2016/06/02 | 367 | 367 | 357 | 357 | 200,000 |
2016/06/01 | 365 | 375 | 364 | 369 | 240,000 |
2016/05/31 | 360 | 367 | 358 | 365 | 402,000 |
2016/05/30 | 358 | 360 | 356 | 360 | 154,000 |
2016/05/27 | 356 | 357 | 353 | 355 | 99,000 |
2016/05/26 | 359 | 361 | 354 | 355 | 149,000 |
2016/05/25 | 356 | 359 | 354 | 355 | 148,000 |
2016/05/24 | 356 | 356 | 350 | 351 | 167,000 |
2016/05/23 | 353 | 358 | 350 | 357 | 141,000 |
2016/05/20 | 351 | 357 | 351 | 356 | 171,000 |
2016/05/19 | 360 | 362 | 351 | 352 | 233,000 |
2016/05/18 | 348 | 359 | 348 | 356 | 347,000 |
2016/05/17 | 350 | 351 | 342 | 347 | 287,000 |
2016/05/16 | 347 | 353 | 341 | 344 | 295,000 |
2016/05/13 | 365 | 366 | 344 | 347 | 590,000 |
2016/05/12 | 363 | 368 | 361 | 368 | 112,000 |
2016/05/11 | 374 | 374 | 365 | 371 | 303,000 |
2016/05/10 | 358 | 372 | 358 | 370 | 440,000 |
2016/05/09 | 349 | 358 | 349 | 357 | 179,000 |
2016/05/06 | 353 | 356 | 344 | 349 | 259,000 |
2016/05/02 | 355 | 362 | 346 | 348 | 420,000 |
2016/04/28 | 390 | 395 | 363 | 365 | 516,000 |
2016/04/27 | 380 | 388 | 378 | 387 | 328,000 |
2016/04/26 | 385 | 387 | 375 | 382 | 318,000 |
2016/04/25 | 382 | 389 | 377 | 388 | 374,000 |
2016/04/22 | 369 | 383 | 368 | 380 | 457,000 |
2016/04/21 | 366 | 371 | 364 | 371 | 402,000 |
2016/04/20 | 364 | 366 | 361 | 363 | 215,000 |
2016/04/19 | 364 | 366 | 359 | 362 | 271,000 |
2016/04/18 | 356 | 356 | 350 | 354 | 259,000 |
2016/04/15 | 361 | 365 | 358 | 362 | 230,000 |
2016/04/14 | 359 | 366 | 357 | 366 | 259,000 |
2016/04/13 | 344 | 356 | 341 | 352 | 297,000 |
2016/04/12 | 328 | 348 | 328 | 340 | 361,000 |
2016/04/11 | 330 | 331 | 326 | 327 | 127,000 |
2016/04/08 | 325 | 336 | 322 | 333 | 281,000 |
2016/04/07 | 327 | 333 | 325 | 330 | 167,000 |
2016/04/06 | 329 | 335 | 326 | 330 | 227,000 |
2016/04/05 | 339 | 339 | 330 | 330 | 230,000 |
2016/04/04 | 345 | 350 | 339 | 343 | 280,000 |
2016/04/01 | 362 | 362 | 337 | 343 | 433,000 |
2016/03/31 | 363 | 371 | 361 | 361 | 283,000 |
2016/03/30 | 374 | 374 | 364 | 365 | 160,000 |
2016/03/29 | 374 | 377 | 371 | 376 | 181,000 |
2016/03/28 | 368 | 378 | 368 | 378 | 307,000 |
2016/03/25 | 362 | 367 | 357 | 365 | 317,000 |
2016/03/24 | 369 | 369 | 362 | 363 | 240,000 |
2016/03/23 | 371 | 374 | 369 | 370 | 188,000 |
2016/03/22 | 374 | 374 | 363 | 370 | 259,000 |
2016/03/18 | 365 | 371 | 358 | 367 | 523,000 |
2016/03/17 | 362 | 370 | 361 | 365 | 298,000 |
2016/03/16 | 368 | 370 | 355 | 359 | 235,000 |
2016/03/15 | 364 | 373 | 363 | 371 | 216,000 |
2016/03/14 | 356 | 367 | 356 | 366 | 176,000 |
2016/03/11 | 340 | 353 | 339 | 351 | 388,000 |
2016/03/10 | 338 | 344 | 335 | 342 | 270,000 |
2016/03/09 | 340 | 340 | 332 | 336 | 253,000 |
2016/03/08 | 351 | 354 | 340 | 344 | 321,000 |
2016/03/07 | 351 | 357 | 351 | 353 | 154,000 |
2016/03/04 | 349 | 357 | 345 | 351 | 363,000 |
2016/03/03 | 337 | 350 | 337 | 349 | 259,000 |
2016/03/02 | 335 | 339 | 330 | 337 | 346,000 |
2016/03/01 | 328 | 330 | 322 | 327 | 302,000 |
2016/02/29 | 330 | 338 | 327 | 327 | 270,000 |
2016/02/26 | 330 | 335 | 325 | 327 | 156,000 |
2016/02/25 | 324 | 335 | 324 | 328 | 180,000 |
2016/02/24 | 314 | 329 | 314 | 323 | 369,000 |
2016/02/23 | 324 | 327 | 315 | 317 | 208,000 |
2016/02/22 | 317 | 325 | 314 | 323 | 202,000 |
2016/02/19 | 326 | 331 | 318 | 318 | 370,000 |
2016/02/18 | 335 | 336 | 328 | 330 | 360,000 |
2016/02/17 | 332 | 340 | 327 | 331 | 356,000 |
2016/02/16 | 326 | 337 | 325 | 328 | 342,000 |
2016/02/15 | 342 | 342 | 327 | 329 | 310,000 |
2016/02/12 | 315 | 323 | 310 | 310 | 552,000 |
2016/02/10 | 341 | 345 | 323 | 327 | 497,000 |
2016/02/09 | 350 | 350 | 333 | 334 | 412,000 |
2016/02/08 | 351 | 362 | 351 | 358 | 333,000 |
2016/02/05 | 358 | 364 | 351 | 359 | 277,000 |
2016/02/04 | 361 | 367 | 359 | 361 | 360,000 |
2016/02/03 | 377 | 377 | 366 | 367 | 509,000 |
2016/02/02 | 388 | 390 | 382 | 382 | 338,000 |
2016/02/01 | 403 | 404 | 380 | 382 | 541,000 |
2016/01/29 | 395 | 409 | 382 | 404 | 552,000 |
2016/01/28 | 396 | 402 | 392 | 392 | 256,000 |
2016/01/27 | 393 | 400 | 393 | 399 | 270,000 |
2016/01/26 | 389 | 394 | 383 | 383 | 340,000 |
2016/01/25 | 394 | 402 | 391 | 400 | 269,000 |
2016/01/22 | 381 | 396 | 374 | 394 | 395,000 |
2016/01/21 | 381 | 391 | 371 | 371 | 384,000 |
2016/01/20 | 398 | 399 | 385 | 385 | 320,000 |
2016/01/19 | 402 | 407 | 396 | 400 | 289,000 |
2016/01/18 | 404 | 405 | 395 | 402 | 292,000 |
2016/01/15 | 410 | 414 | 403 | 407 | 239,000 |
2016/01/14 | 403 | 411 | 399 | 408 | 468,000 |
2016/01/13 | 404 | 417 | 404 | 413 | 275,000 |
2016/01/12 | 405 | 409 | 403 | 403 | 344,000 |
2016/01/08 | 416 | 417 | 409 | 411 | 334,000 |
2016/01/07 | 421 | 429 | 418 | 420 | 223,000 |
2016/01/06 | 423 | 427 | 419 | 425 | 294,000 |
2016/01/05 | 424 | 428 | 423 | 423 | 135,000 |
2016/01/04 | 430 | 433 | 423 | 424 | 153,000 |