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 |
|---|---|---|---|---|---|
| 2022/12/30 | 224 | 228 | 224 | 224 | 542,200 |
| 2022/12/29 | 227 | 227 | 222 | 224 | 812,000 |
| 2022/12/28 | 226 | 228 | 223 | 227 | 1,133,000 |
| 2022/12/27 | 217 | 224 | 217 | 224 | 924,800 |
| 2022/12/26 | 219 | 219 | 215 | 217 | 495,700 |
| 2022/12/23 | 213 | 216 | 212 | 216 | 652,100 |
| 2022/12/22 | 212 | 213 | 209 | 213 | 761,900 |
| 2022/12/21 | 216 | 221 | 208 | 210 | 1,771,900 |
| 2022/12/20 | 208 | 217 | 204 | 215 | 2,015,100 |
| 2022/12/19 | 206 | 209 | 206 | 208 | 441,500 |
| 2022/12/16 | 206 | 209 | 205 | 207 | 994,200 |
| 2022/12/15 | 206 | 208 | 206 | 206 | 272,200 |
| 2022/12/14 | 207 | 207 | 205 | 206 | 320,600 |
| 2022/12/13 | 207 | 207 | 205 | 206 | 447,000 |
| 2022/12/12 | 205 | 207 | 205 | 206 | 421,800 |
| 2022/12/09 | 204 | 207 | 204 | 205 | 586,900 |
| 2022/12/08 | 206 | 206 | 203 | 206 | 486,200 |
| 2022/12/07 | 204 | 207 | 204 | 206 | 390,300 |
| 2022/12/06 | 203 | 205 | 202 | 204 | 406,100 |
| 2022/12/05 | 204 | 205 | 202 | 203 | 475,900 |
| 2022/12/02 | 207 | 208 | 202 | 205 | 879,400 |
| 2022/12/01 | 210 | 210 | 207 | 208 | 497,900 |
| 2022/11/30 | 213 | 213 | 210 | 210 | 686,900 |
| 2022/11/29 | 212 | 215 | 210 | 213 | 474,100 |
| 2022/11/28 | 216 | 217 | 213 | 215 | 631,300 |
| 2022/11/25 | 210 | 212 | 208 | 212 | 645,500 |
| 2022/11/24 | 208 | 210 | 208 | 210 | 731,800 |
| 2022/11/22 | 204 | 207 | 204 | 207 | 938,900 |
| 2022/11/21 | 204 | 204 | 202 | 203 | 308,000 |
| 2022/11/18 | 203 | 205 | 202 | 202 | 445,600 |
| 2022/11/17 | 202 | 203 | 201 | 203 | 174,500 |
| 2022/11/16 | 202 | 203 | 201 | 202 | 332,600 |
| 2022/11/15 | 202 | 204 | 202 | 204 | 237,600 |
| 2022/11/14 | 205 | 205 | 203 | 203 | 253,200 |
| 2022/11/11 | 206 | 206 | 203 | 205 | 319,100 |
| 2022/11/10 | 204 | 205 | 203 | 203 | 385,300 |
| 2022/11/09 | 204 | 205 | 203 | 204 | 175,600 |
| 2022/11/08 | 203 | 204 | 202 | 204 | 404,200 |
| 2022/11/07 | 204 | 204 | 202 | 202 | 310,600 |
| 2022/11/04 | 203 | 204 | 202 | 202 | 333,400 |
| 2022/11/02 | 202 | 204 | 202 | 203 | 351,300 |
| 2022/11/01 | 204 | 205 | 202 | 202 | 476,000 |
| 2022/10/31 | 205 | 205 | 203 | 205 | 476,000 |
| 2022/10/28 | 205 | 206 | 203 | 203 | 872,000 |
| 2022/10/27 | 209 | 209 | 205 | 205 | 598,800 |
| 2022/10/26 | 207 | 210 | 207 | 209 | 516,100 |
| 2022/10/25 | 208 | 208 | 206 | 206 | 242,000 |
| 2022/10/24 | 208 | 208 | 206 | 207 | 345,000 |
| 2022/10/21 | 207 | 208 | 205 | 206 | 383,900 |
| 2022/10/20 | 206 | 208 | 205 | 207 | 271,700 |
| 2022/10/19 | 206 | 207 | 205 | 206 | 183,800 |
| 2022/10/18 | 205 | 207 | 205 | 205 | 285,500 |
| 2022/10/17 | 206 | 206 | 204 | 204 | 175,700 |
| 2022/10/14 | 206 | 207 | 204 | 206 | 412,200 |
| 2022/10/13 | 204 | 204 | 202 | 202 | 264,900 |
| 2022/10/12 | 203 | 205 | 201 | 204 | 615,100 |
| 2022/10/11 | 206 | 207 | 203 | 203 | 369,600 |
| 2022/10/07 | 205 | 209 | 205 | 209 | 409,100 |
| 2022/10/06 | 206 | 208 | 206 | 206 | 519,300 |
| 2022/10/05 | 207 | 209 | 205 | 206 | 696,400 |
| 2022/10/04 | 205 | 208 | 204 | 206 | 531,100 |
| 2022/10/03 | 204 | 204 | 200 | 203 | 374,500 |
| 2022/09/30 | 204 | 205 | 202 | 203 | 548,100 |
| 2022/09/29 | 202 | 205 | 200 | 204 | 528,700 |
| 2022/09/28 | 202 | 203 | 200 | 203 | 845,400 |
| 2022/09/27 | 203 | 205 | 201 | 202 | 654,900 |
| 2022/09/26 | 205 | 206 | 203 | 203 | 438,100 |
| 2022/09/22 | 207 | 207 | 204 | 206 | 525,000 |
| 2022/09/21 | 208 | 209 | 206 | 207 | 681,700 |
| 2022/09/20 | 208 | 210 | 207 | 208 | 560,400 |
| 2022/09/16 | 206 | 209 | 206 | 208 | 924,100 |
| 2022/09/15 | 206 | 207 | 205 | 205 | 152,800 |
| 2022/09/14 | 206 | 207 | 205 | 206 | 250,400 |
| 2022/09/13 | 207 | 209 | 207 | 208 | 208,400 |
| 2022/09/12 | 207 | 208 | 207 | 208 | 234,700 |
| 2022/09/09 | 205 | 207 | 205 | 206 | 627,300 |
| 2022/09/08 | 204 | 205 | 203 | 205 | 482,800 |
| 2022/09/07 | 205 | 205 | 201 | 202 | 692,500 |
| 2022/09/06 | 204 | 205 | 202 | 204 | 370,300 |
| 2022/09/05 | 202 | 204 | 201 | 202 | 301,500 |
| 2022/09/02 | 204 | 204 | 202 | 202 | 379,000 |
| 2022/09/01 | 205 | 205 | 203 | 203 | 286,700 |
| 2022/08/31 | 206 | 208 | 203 | 204 | 739,400 |
| 2022/08/30 | 206 | 208 | 206 | 206 | 125,100 |
| 2022/08/29 | 206 | 208 | 206 | 206 | 401,700 |
| 2022/08/26 | 209 | 210 | 209 | 209 | 130,500 |
| 2022/08/25 | 207 | 209 | 207 | 209 | 194,600 |
| 2022/08/24 | 207 | 208 | 206 | 207 | 259,100 |
| 2022/08/23 | 210 | 210 | 207 | 207 | 262,100 |
| 2022/08/22 | 209 | 211 | 209 | 209 | 273,300 |
| 2022/08/19 | 211 | 211 | 208 | 209 | 321,100 |
| 2022/08/18 | 212 | 212 | 210 | 211 | 334,200 |
| 2022/08/17 | 210 | 214 | 210 | 212 | 531,800 |
| 2022/08/16 | 208 | 210 | 208 | 210 | 290,500 |
| 2022/08/15 | 209 | 209 | 207 | 209 | 294,100 |
| 2022/08/12 | 208 | 210 | 207 | 208 | 516,100 |
| 2022/08/10 | 207 | 208 | 206 | 206 | 288,300 |
| 2022/08/09 | 207 | 208 | 205 | 206 | 614,100 |
| 2022/08/08 | 207 | 209 | 206 | 208 | 257,500 |
| 2022/08/05 | 205 | 208 | 205 | 207 | 230,800 |
| 2022/08/04 | 209 | 209 | 206 | 207 | 359,500 |
| 2022/08/03 | 210 | 210 | 206 | 208 | 558,900 |
| 2022/08/02 | 212 | 213 | 209 | 212 | 823,500 |
| 2022/08/01 | 213 | 214 | 211 | 214 | 567,200 |
| 2022/07/29 | 212 | 214 | 210 | 214 | 532,700 |
| 2022/07/28 | 212 | 214 | 211 | 213 | 560,300 |
| 2022/07/27 | 211 | 213 | 211 | 211 | 335,500 |
| 2022/07/26 | 210 | 213 | 209 | 211 | 835,600 |
| 2022/07/25 | 208 | 211 | 208 | 209 | 273,500 |
| 2022/07/22 | 209 | 210 | 208 | 209 | 446,100 |
| 2022/07/21 | 210 | 211 | 208 | 209 | 436,700 |
| 2022/07/20 | 209 | 211 | 208 | 210 | 408,800 |
| 2022/07/19 | 208 | 209 | 206 | 208 | 420,800 |
| 2022/07/15 | 206 | 208 | 205 | 206 | 402,100 |
| 2022/07/14 | 209 | 209 | 205 | 206 | 355,700 |
| 2022/07/13 | 211 | 212 | 209 | 209 | 320,000 |
| 2022/07/12 | 209 | 211 | 208 | 209 | 830,100 |
| 2022/07/11 | 206 | 211 | 206 | 209 | 952,700 |
| 2022/07/08 | 204 | 207 | 203 | 205 | 803,400 |
| 2022/07/07 | 203 | 205 | 202 | 205 | 601,700 |
| 2022/07/06 | 204 | 206 | 201 | 201 | 709,300 |
| 2022/07/05 | 205 | 206 | 203 | 204 | 345,500 |
| 2022/07/04 | 206 | 207 | 204 | 205 | 549,600 |
| 2022/07/01 | 207 | 207 | 204 | 205 | 550,800 |
| 2022/06/30 | 204 | 208 | 203 | 208 | 1,211,400 |
| 2022/06/29 | 203 | 205 | 202 | 204 | 810,200 |
| 2022/06/28 | 201 | 205 | 201 | 205 | 1,117,200 |
| 2022/06/27 | 204 | 204 | 201 | 201 | 480,000 |
| 2022/06/24 | 202 | 203 | 200 | 203 | 437,000 |
| 2022/06/23 | 201 | 203 | 201 | 201 | 221,800 |
| 2022/06/22 | 203 | 204 | 201 | 202 | 265,700 |
| 2022/06/21 | 201 | 203 | 201 | 203 | 532,500 |
| 2022/06/20 | 200 | 203 | 199 | 199 | 412,300 |
| 2022/06/17 | 201 | 203 | 199 | 200 | 903,300 |
| 2022/06/16 | 202 | 204 | 200 | 201 | 417,000 |
| 2022/06/15 | 201 | 203 | 200 | 200 | 423,500 |
| 2022/06/14 | 201 | 203 | 200 | 201 | 411,000 |
| 2022/06/13 | 200 | 203 | 200 | 201 | 524,000 |
| 2022/06/10 | 201 | 203 | 200 | 201 | 706,200 |
| 2022/06/09 | 201 | 205 | 201 | 203 | 643,400 |
| 2022/06/08 | 203 | 204 | 201 | 203 | 542,400 |
| 2022/06/07 | 200 | 204 | 200 | 202 | 573,300 |
| 2022/06/06 | 199 | 200 | 199 | 199 | 153,000 |
| 2022/06/03 | 201 | 202 | 198 | 199 | 583,800 |
| 2022/06/02 | 202 | 202 | 200 | 202 | 318,200 |
| 2022/06/01 | 200 | 202 | 199 | 202 | 460,100 |
| 2022/05/31 | 199 | 201 | 197 | 199 | 499,100 |
| 2022/05/30 | 198 | 201 | 198 | 199 | 929,400 |
| 2022/05/27 | 199 | 200 | 196 | 198 | 366,100 |
| 2022/05/26 | 197 | 200 | 197 | 199 | 386,200 |
| 2022/05/25 | 199 | 199 | 197 | 198 | 484,300 |
| 2022/05/24 | 198 | 200 | 197 | 198 | 451,900 |
| 2022/05/23 | 198 | 200 | 198 | 198 | 485,100 |
| 2022/05/20 | 196 | 198 | 195 | 197 | 783,100 |
| 2022/05/19 | 197 | 200 | 195 | 199 | 552,300 |
| 2022/05/18 | 197 | 198 | 196 | 197 | 518,300 |
| 2022/05/17 | 198 | 200 | 196 | 197 | 416,600 |
| 2022/05/16 | 201 | 203 | 197 | 199 | 441,800 |
| 2022/05/13 | 197 | 201 | 195 | 201 | 519,500 |
| 2022/05/12 | 201 | 201 | 196 | 196 | 531,300 |
| 2022/05/11 | 203 | 203 | 200 | 200 | 470,600 |
| 2022/05/10 | 202 | 205 | 201 | 205 | 353,000 |
| 2022/05/09 | 203 | 205 | 203 | 203 | 490,600 |
| 2022/05/06 | 203 | 205 | 202 | 205 | 520,300 |
| 2022/05/02 | 201 | 203 | 201 | 202 | 205,400 |
| 2022/04/28 | 197 | 202 | 197 | 202 | 451,700 |
| 2022/04/27 | 200 | 201 | 195 | 196 | 1,416,800 |
| 2022/04/26 | 203 | 203 | 201 | 201 | 556,400 |
| 2022/04/25 | 202 | 205 | 201 | 205 | 519,300 |
| 2022/04/22 | 204 | 205 | 203 | 203 | 286,600 |
| 2022/04/21 | 207 | 209 | 204 | 206 | 478,700 |
| 2022/04/20 | 205 | 207 | 203 | 207 | 736,300 |
| 2022/04/19 | 204 | 205 | 202 | 203 | 447,600 |
| 2022/04/18 | 205 | 205 | 202 | 204 | 304,000 |
| 2022/04/15 | 203 | 206 | 203 | 205 | 378,300 |
| 2022/04/14 | 204 | 205 | 202 | 203 | 407,200 |
| 2022/04/13 | 203 | 204 | 201 | 204 | 593,300 |
| 2022/04/12 | 201 | 203 | 201 | 201 | 399,300 |
| 2022/04/11 | 200 | 202 | 200 | 202 | 529,900 |
| 2022/04/08 | 200 | 201 | 198 | 201 | 644,700 |
| 2022/04/07 | 200 | 201 | 198 | 200 | 719,200 |
| 2022/04/06 | 203 | 204 | 201 | 201 | 393,800 |
| 2022/04/05 | 206 | 207 | 203 | 203 | 557,400 |
| 2022/04/04 | 205 | 206 | 204 | 205 | 266,000 |
| 2022/04/01 | 204 | 207 | 203 | 205 | 509,400 |
| 2022/03/31 | 207 | 209 | 205 | 205 | 719,700 |
| 2022/03/30 | 211 | 211 | 207 | 210 | 822,600 |
| 2022/03/29 | 215 | 215 | 211 | 214 | 1,052,300 |
| 2022/03/28 | 219 | 219 | 215 | 216 | 628,300 |
| 2022/03/25 | 217 | 218 | 215 | 216 | 416,800 |
| 2022/03/24 | 217 | 217 | 213 | 215 | 713,700 |
| 2022/03/23 | 218 | 220 | 217 | 220 | 475,800 |
| 2022/03/22 | 216 | 217 | 214 | 216 | 594,100 |
| 2022/03/18 | 215 | 216 | 213 | 215 | 783,200 |
| 2022/03/17 | 216 | 218 | 213 | 215 | 569,900 |
| 2022/03/16 | 215 | 215 | 212 | 213 | 433,100 |
| 2022/03/15 | 212 | 216 | 211 | 216 | 431,300 |
| 2022/03/14 | 210 | 212 | 205 | 209 | 509,500 |
| 2022/03/11 | 207 | 210 | 207 | 209 | 591,500 |
| 2022/03/10 | 206 | 209 | 205 | 209 | 511,900 |
| 2022/03/09 | 203 | 205 | 200 | 201 | 563,300 |
| 2022/03/08 | 203 | 204 | 200 | 202 | 899,300 |
| 2022/03/07 | 207 | 208 | 203 | 204 | 469,600 |
| 2022/03/04 | 210 | 211 | 208 | 209 | 508,200 |
| 2022/03/03 | 211 | 213 | 210 | 210 | 573,400 |
| 2022/03/02 | 209 | 212 | 207 | 208 | 633,300 |
| 2022/03/01 | 213 | 213 | 210 | 211 | 538,900 |
| 2022/02/28 | 208 | 214 | 208 | 212 | 661,700 |
| 2022/02/25 | 212 | 213 | 205 | 208 | 604,200 |
| 2022/02/24 | 217 | 217 | 212 | 215 | 563,700 |
| 2022/02/22 | 221 | 221 | 215 | 218 | 512,100 |
| 2022/02/21 | 222 | 223 | 221 | 223 | 336,300 |
| 2022/02/18 | 226 | 226 | 222 | 223 | 590,600 |
| 2022/02/17 | 227 | 230 | 225 | 227 | 621,300 |
| 2022/02/16 | 224 | 229 | 224 | 228 | 461,000 |
| 2022/02/15 | 227 | 229 | 222 | 223 | 652,900 |
| 2022/02/14 | 225 | 228 | 224 | 226 | 631,500 |
| 2022/02/10 | 227 | 230 | 226 | 227 | 838,700 |
| 2022/02/09 | 228 | 229 | 226 | 227 | 532,200 |
| 2022/02/08 | 223 | 228 | 222 | 226 | 563,900 |
| 2022/02/07 | 219 | 223 | 219 | 222 | 842,100 |
| 2022/02/04 | 218 | 220 | 217 | 218 | 499,700 |
| 2022/02/03 | 214 | 220 | 214 | 218 | 324,600 |
| 2022/02/02 | 214 | 220 | 214 | 218 | 472,300 |
| 2022/02/01 | 213 | 213 | 211 | 212 | 420,600 |
| 2022/01/31 | 213 | 213 | 208 | 213 | 594,200 |
| 2022/01/28 | 212 | 214 | 212 | 214 | 413,600 |
| 2022/01/27 | 213 | 216 | 209 | 211 | 571,800 |
| 2022/01/26 | 212 | 214 | 212 | 212 | 222,000 |
| 2022/01/25 | 212 | 215 | 209 | 213 | 471,800 |
| 2022/01/24 | 209 | 213 | 209 | 213 | 453,200 |
| 2022/01/21 | 210 | 210 | 203 | 210 | 408,900 |
| 2022/01/20 | 214 | 216 | 211 | 211 | 399,800 |
| 2022/01/19 | 217 | 218 | 214 | 215 | 567,000 |
| 2022/01/18 | 220 | 224 | 218 | 219 | 684,200 |
| 2022/01/17 | 221 | 224 | 219 | 219 | 579,100 |
| 2022/01/14 | 217 | 221 | 216 | 220 | 1,381,200 |
| 2022/01/13 | 218 | 220 | 217 | 219 | 764,000 |
| 2022/01/12 | 218 | 220 | 215 | 217 | 696,100 |
| 2022/01/11 | 215 | 218 | 213 | 217 | 858,400 |
| 2022/01/07 | 211 | 214 | 211 | 213 | 774,100 |
| 2022/01/06 | 212 | 214 | 211 | 211 | 459,200 |
| 2022/01/05 | 213 | 214 | 212 | 213 | 487,900 |
| 2022/01/04 | 211 | 213 | 209 | 211 | 605,400 |