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 |
---|---|---|---|---|---|
1992/12/30 | 521 | 525 | 521 | 522 | 40,000 |
1992/12/29 | 531 | 540 | 530 | 531 | 52,000 |
1992/12/28 | 550 | 550 | 531 | 531 | 59,000 |
1992/12/25 | 556 | 560 | 550 | 550 | 1,049,000 |
1992/12/24 | 557 | 559 | 555 | 557 | 1,052,000 |
1992/12/22 | 559 | 560 | 550 | 559 | 133,000 |
1992/12/21 | 559 | 560 | 556 | 557 | 110,000 |
1992/12/18 | 544 | 557 | 543 | 555 | 183,000 |
1992/12/17 | 541 | 545 | 541 | 542 | 57,000 |
1992/12/16 | 540 | 550 | 540 | 541 | 36,000 |
1992/12/15 | 550 | 550 | 547 | 550 | 146,000 |
1992/12/14 | 538 | 550 | 538 | 547 | 111,000 |
1992/12/11 | 534 | 537 | 534 | 535 | 103,000 |
1992/12/10 | 534 | 535 | 533 | 533 | 85,000 |
1992/12/09 | 531 | 533 | 530 | 533 | 60,000 |
1992/12/08 | 531 | 538 | 531 | 531 | 33,000 |
1992/12/07 | 540 | 540 | 532 | 534 | 70,000 |
1992/12/04 | 531 | 541 | 531 | 541 | 24,000 |
1992/12/03 | 541 | 541 | 535 | 541 | 30,000 |
1992/12/02 | 535 | 555 | 535 | 541 | 91,000 |
1992/12/01 | 533 | 548 | 533 | 540 | 85,000 |
1992/11/30 | 535 | 535 | 531 | 535 | 34,000 |
1992/11/27 | 531 | 550 | 531 | 545 | 54,000 |
1992/11/26 | 540 | 550 | 531 | 535 | 44,000 |
1992/11/25 | 555 | 555 | 530 | 555 | 51,000 |
1992/11/24 | 541 | 559 | 541 | 545 | 46,000 |
1992/11/20 | 530 | 550 | 530 | 549 | 27,000 |
1992/11/19 | 540 | 560 | 540 | 560 | 209,000 |
1992/11/18 | 510 | 550 | 510 | 540 | 108,000 |
1992/11/17 | 506 | 510 | 499 | 510 | 220,000 |
1992/11/16 | 520 | 520 | 510 | 510 | 15,000 |
1992/11/13 | 525 | 527 | 518 | 520 | 104,000 |
1992/11/12 | 506 | 527 | 506 | 527 | 78,000 |
1992/11/11 | 511 | 515 | 510 | 515 | 74,000 |
1992/11/10 | 515 | 520 | 505 | 511 | 248,000 |
1992/11/09 | 521 | 525 | 517 | 520 | 90,000 |
1992/11/06 | 530 | 531 | 525 | 525 | 92,000 |
1992/11/05 | 530 | 535 | 530 | 530 | 80,000 |
1992/11/04 | 530 | 531 | 530 | 530 | 90,000 |
1992/11/02 | 540 | 540 | 530 | 530 | 69,000 |
1992/10/30 | 551 | 551 | 535 | 540 | 90,000 |
1992/10/29 | 556 | 562 | 550 | 562 | 180,000 |
1992/10/28 | 552 | 567 | 552 | 562 | 69,000 |
1992/10/27 | 560 | 570 | 555 | 568 | 91,000 |
1992/10/26 | 567 | 570 | 560 | 570 | 107,000 |
1992/10/23 | 560 | 570 | 556 | 569 | 178,000 |
1992/10/22 | 559 | 561 | 559 | 559 | 46,000 |
1992/10/21 | 569 | 569 | 559 | 569 | 136,000 |
1992/10/20 | 570 | 570 | 565 | 570 | 159,000 |
1992/10/19 | 570 | 571 | 565 | 570 | 104,000 |
1992/10/16 | 570 | 571 | 570 | 570 | 164,000 |
1992/10/15 | 550 | 570 | 550 | 570 | 155,000 |
1992/10/14 | 556 | 560 | 555 | 555 | 114,000 |
1992/10/13 | 556 | 557 | 554 | 555 | 164,000 |
1992/10/12 | 563 | 564 | 555 | 564 | 241,000 |
1992/10/09 | 564 | 564 | 556 | 560 | 147,000 |
1992/10/08 | 566 | 566 | 556 | 558 | 113,000 |
1992/10/07 | 555 | 562 | 555 | 556 | 45,000 |
1992/10/06 | 552 | 564 | 552 | 564 | 59,000 |
1992/10/05 | 562 | 570 | 560 | 570 | 130,000 |
1992/10/02 | 561 | 588 | 561 | 580 | 223,000 |
1992/10/01 | 567 | 577 | 561 | 570 | 159,000 |
1992/09/30 | 585 | 590 | 571 | 577 | 151,000 |
1992/09/29 | 598 | 600 | 590 | 600 | 198,000 |
1992/09/28 | 600 | 605 | 598 | 605 | 116,000 |
1992/09/25 | 596 | 610 | 591 | 610 | 449,000 |
1992/09/24 | 570 | 600 | 570 | 595 | 265,000 |
1992/09/22 | 560 | 578 | 557 | 570 | 162,000 |
1992/09/21 | 557 | 569 | 557 | 567 | 67,000 |
1992/09/18 | 561 | 577 | 561 | 577 | 163,000 |
1992/09/17 | 555 | 562 | 552 | 561 | 69,000 |
1992/09/16 | 560 | 580 | 555 | 580 | 118,000 |
1992/09/14 | 575 | 593 | 575 | 585 | 59,000 |
1992/09/11 | 575 | 599 | 575 | 575 | 152,000 |
1992/09/10 | 600 | 615 | 585 | 585 | 341,000 |
1992/09/09 | 590 | 595 | 577 | 595 | 242,000 |
1992/09/08 | 610 | 619 | 590 | 590 | 757,000 |
1992/09/07 | 570 | 619 | 570 | 605 | 1,016,000 |
1992/09/04 | 525 | 575 | 521 | 560 | 686,000 |
1992/09/03 | 515 | 515 | 503 | 515 | 91,000 |
1992/09/02 | 505 | 517 | 502 | 510 | 129,000 |
1992/09/01 | 520 | 520 | 510 | 515 | 96,000 |
1992/08/31 | 520 | 540 | 516 | 520 | 277,000 |
1992/08/28 | 495 | 520 | 490 | 514 | 319,000 |
1992/08/27 | 469 | 490 | 469 | 490 | 279,000 |
1992/08/26 | 479 | 485 | 462 | 474 | 78,000 |
1992/08/25 | 480 | 485 | 470 | 480 | 89,000 |
1992/08/24 | 480 | 490 | 475 | 480 | 198,000 |
1992/08/21 | 444 | 475 | 440 | 475 | 95,000 |
1992/08/20 | 420 | 450 | 420 | 439 | 104,000 |
1992/08/19 | 416 | 424 | 413 | 420 | 120,000 |
1992/08/18 | 404 | 413 | 404 | 413 | 73,000 |
1992/08/17 | 400 | 405 | 400 | 404 | 68,000 |
1992/08/14 | 400 | 415 | 400 | 400 | 85,000 |
1992/08/13 | 405 | 407 | 400 | 400 | 60,000 |
1992/08/12 | 428 | 428 | 407 | 407 | 27,000 |
1992/08/11 | 431 | 432 | 417 | 422 | 75,000 |
1992/08/10 | 450 | 450 | 431 | 432 | 107,000 |
1992/08/07 | 456 | 456 | 447 | 451 | 83,000 |
1992/08/06 | 460 | 461 | 451 | 461 | 88,000 |
1992/08/05 | 450 | 454 | 448 | 450 | 85,000 |
1992/08/04 | 450 | 457 | 450 | 457 | 160,000 |
1992/08/03 | 461 | 461 | 451 | 451 | 51,000 |
1992/07/31 | 460 | 460 | 455 | 460 | 76,000 |
1992/07/30 | 452 | 457 | 451 | 451 | 61,000 |
1992/07/29 | 456 | 460 | 452 | 452 | 116,000 |
1992/07/28 | 455 | 456 | 455 | 455 | 82,000 |
1992/07/27 | 460 | 460 | 455 | 455 | 77,000 |
1992/07/24 | 467 | 467 | 455 | 455 | 58,000 |
1992/07/23 | 457 | 462 | 455 | 462 | 73,000 |
1992/07/22 | 459 | 459 | 455 | 455 | 63,000 |
1992/07/21 | 458 | 459 | 456 | 459 | 53,000 |
1992/07/20 | 465 | 465 | 458 | 458 | 130,000 |
1992/07/17 | 463 | 465 | 463 | 463 | 36,000 |
1992/07/16 | 465 | 465 | 462 | 463 | 19,000 |
1992/07/15 | 469 | 470 | 465 | 465 | 71,000 |
1992/07/14 | 461 | 470 | 461 | 470 | 55,000 |
1992/07/13 | 466 | 466 | 458 | 458 | 144,000 |
1992/07/10 | 470 | 475 | 467 | 467 | 17,000 |
1992/07/09 | 460 | 465 | 460 | 465 | 102,000 |
1992/07/08 | 464 | 465 | 458 | 460 | 154,000 |
1992/07/07 | 496 | 496 | 460 | 460 | 66,000 |
1992/07/06 | 510 | 510 | 491 | 491 | 37,000 |
1992/07/03 | 479 | 503 | 479 | 503 | 78,000 |
1992/07/02 | 460 | 475 | 452 | 474 | 54,000 |
1992/07/01 | 454 | 460 | 452 | 460 | 32,000 |
1992/06/30 | 458 | 458 | 451 | 454 | 77,000 |
1992/06/29 | 458 | 458 | 450 | 450 | 108,000 |
1992/06/26 | 460 | 462 | 458 | 458 | 87,000 |
1992/06/25 | 460 | 464 | 455 | 462 | 159,000 |
1992/06/24 | 463 | 469 | 460 | 461 | 57,000 |
1992/06/23 | 470 | 470 | 460 | 460 | 63,000 |
1992/06/22 | 472 | 475 | 465 | 465 | 49,000 |
1992/06/19 | 475 | 480 | 465 | 470 | 175,000 |
1992/06/18 | 471 | 479 | 462 | 470 | 149,000 |
1992/06/17 | 483 | 484 | 471 | 471 | 107,000 |
1992/06/16 | 490 | 490 | 481 | 485 | 79,000 |
1992/06/15 | 490 | 490 | 484 | 485 | 59,000 |
1992/06/12 | 500 | 500 | 490 | 490 | 265,000 |
1992/06/11 | 500 | 500 | 497 | 500 | 62,000 |
1992/06/10 | 497 | 500 | 497 | 497 | 121,000 |
1992/06/09 | 498 | 500 | 495 | 497 | 51,000 |
1992/06/08 | 498 | 498 | 495 | 498 | 37,000 |
1992/06/05 | 501 | 505 | 496 | 503 | 127,000 |
1992/06/04 | 508 | 508 | 501 | 501 | 59,000 |
1992/06/03 | 509 | 510 | 502 | 510 | 102,000 |
1992/06/02 | 504 | 510 | 500 | 510 | 47,000 |
1992/06/01 | 515 | 515 | 510 | 510 | 86,000 |
1992/05/29 | 500 | 510 | 500 | 510 | 117,000 |
1992/05/28 | 512 | 512 | 500 | 510 | 64,000 |
1992/05/27 | 506 | 506 | 497 | 497 | 101,000 |
1992/05/26 | 505 | 515 | 500 | 502 | 78,000 |
1992/05/25 | 520 | 520 | 510 | 515 | 43,000 |
1992/05/22 | 510 | 510 | 500 | 500 | 77,000 |
1992/05/21 | 517 | 517 | 510 | 512 | 67,000 |
1992/05/20 | 517 | 521 | 516 | 518 | 132,000 |
1992/05/19 | 511 | 516 | 510 | 515 | 130,000 |
1992/05/18 | 510 | 512 | 505 | 510 | 135,000 |
1992/05/15 | 510 | 510 | 500 | 505 | 288,000 |
1992/05/14 | 515 | 522 | 510 | 510 | 256,000 |
1992/05/13 | 515 | 517 | 513 | 513 | 246,000 |
1992/05/12 | 511 | 530 | 511 | 517 | 197,000 |
1992/05/11 | 513 | 528 | 510 | 510 | 126,000 |
1992/05/08 | 509 | 520 | 507 | 507 | 188,000 |
1992/05/07 | 487 | 507 | 487 | 507 | 125,000 |
1992/05/06 | 480 | 519 | 480 | 481 | 106,000 |
1992/05/01 | 480 | 480 | 475 | 475 | 276,000 |
1992/04/30 | 485 | 490 | 480 | 481 | 271,000 |
1992/04/28 | 501 | 507 | 485 | 490 | 200,000 |
1992/04/27 | 505 | 515 | 505 | 507 | 51,000 |
1992/04/24 | 506 | 525 | 501 | 515 | 89,000 |
1992/04/23 | 491 | 505 | 491 | 500 | 80,000 |
1992/04/22 | 481 | 500 | 481 | 492 | 151,000 |
1992/04/21 | 502 | 502 | 479 | 479 | 260,000 |
1992/04/20 | 520 | 525 | 510 | 510 | 77,000 |
1992/04/17 | 540 | 545 | 520 | 525 | 125,000 |
1992/04/16 | 535 | 545 | 535 | 540 | 166,000 |
1992/04/15 | 525 | 549 | 525 | 540 | 194,000 |
1992/04/14 | 520 | 525 | 502 | 520 | 171,000 |
1992/04/13 | 524 | 534 | 510 | 510 | 118,000 |
1992/04/10 | 470 | 524 | 470 | 524 | 248,000 |
1992/04/09 | 441 | 469 | 440 | 450 | 380,000 |
1992/04/08 | 500 | 500 | 450 | 451 | 370,000 |
1992/04/07 | 540 | 540 | 500 | 500 | 81,000 |
1992/04/06 | 530 | 535 | 520 | 530 | 61,000 |
1992/04/03 | 499 | 511 | 492 | 509 | 254,000 |
1992/04/02 | 550 | 556 | 499 | 509 | 202,000 |
1992/04/01 | 580 | 580 | 550 | 550 | 169,000 |
1992/03/31 | 572 | 585 | 565 | 575 | 54,000 |
1992/03/30 | 561 | 567 | 555 | 562 | 65,000 |
1992/03/27 | 570 | 570 | 561 | 562 | 66,000 |
1992/03/26 | 570 | 580 | 570 | 575 | 76,000 |
1992/03/25 | 589 | 589 | 575 | 575 | 145,000 |
1992/03/24 | 575 | 575 | 560 | 560 | 211,000 |
1992/03/23 | 582 | 582 | 572 | 573 | 87,000 |
1992/03/19 | 566 | 600 | 560 | 572 | 301,000 |
1992/03/18 | 590 | 590 | 546 | 546 | 459,000 |
1992/03/17 | 612 | 615 | 600 | 600 | 243,000 |
1992/03/16 | 616 | 624 | 612 | 612 | 139,000 |
1992/03/13 | 618 | 625 | 612 | 612 | 299,000 |
1992/03/12 | 609 | 628 | 606 | 628 | 126,000 |
1992/03/11 | 629 | 629 | 611 | 613 | 112,000 |
1992/03/10 | 620 | 630 | 619 | 630 | 54,000 |
1992/03/09 | 620 | 630 | 616 | 630 | 85,000 |
1992/03/06 | 616 | 620 | 615 | 620 | 71,000 |
1992/03/05 | 616 | 616 | 615 | 615 | 59,000 |
1992/03/04 | 629 | 637 | 615 | 615 | 201,000 |
1992/03/03 | 635 | 635 | 626 | 630 | 113,000 |
1992/03/02 | 636 | 636 | 627 | 635 | 60,000 |
1992/02/28 | 625 | 631 | 620 | 626 | 90,000 |
1992/02/27 | 619 | 630 | 615 | 630 | 106,000 |
1992/02/26 | 610 | 610 | 606 | 609 | 54,000 |
1992/02/25 | 605 | 616 | 605 | 605 | 75,000 |
1992/02/24 | 610 | 615 | 605 | 605 | 102,000 |
1992/02/21 | 607 | 613 | 606 | 610 | 137,000 |
1992/02/20 | 607 | 615 | 607 | 607 | 87,000 |
1992/02/19 | 612 | 620 | 606 | 620 | 133,000 |
1992/02/18 | 615 | 618 | 615 | 615 | 117,000 |
1992/02/17 | 611 | 615 | 609 | 615 | 95,000 |
1992/02/14 | 622 | 625 | 619 | 619 | 169,000 |
1992/02/13 | 626 | 630 | 624 | 630 | 130,000 |
1992/02/12 | 634 | 634 | 626 | 626 | 99,000 |
1992/02/10 | 639 | 640 | 631 | 631 | 44,000 |
1992/02/07 | 631 | 640 | 630 | 639 | 72,000 |
1992/02/06 | 635 | 640 | 626 | 630 | 100,000 |
1992/02/05 | 629 | 634 | 625 | 625 | 96,000 |
1992/02/04 | 631 | 635 | 626 | 626 | 113,000 |
1992/02/03 | 645 | 648 | 630 | 635 | 130,000 |
1992/01/31 | 625 | 650 | 625 | 648 | 238,000 |
1992/01/30 | 630 | 634 | 625 | 631 | 117,000 |
1992/01/29 | 640 | 640 | 629 | 629 | 73,000 |
1992/01/28 | 620 | 640 | 620 | 625 | 53,000 |
1992/01/27 | 632 | 632 | 625 | 625 | 37,000 |
1992/01/24 | 632 | 642 | 630 | 642 | 77,000 |
1992/01/23 | 630 | 639 | 630 | 630 | 75,000 |
1992/01/22 | 615 | 641 | 605 | 620 | 266,000 |
1992/01/21 | 630 | 640 | 615 | 615 | 179,000 |
1992/01/20 | 670 | 670 | 640 | 640 | 165,000 |
1992/01/17 | 683 | 683 | 662 | 662 | 187,000 |
1992/01/16 | 676 | 683 | 674 | 683 | 187,000 |
1992/01/14 | 671 | 679 | 670 | 672 | 124,000 |
1992/01/13 | 685 | 685 | 672 | 672 | 135,000 |
1992/01/10 | 690 | 690 | 682 | 685 | 89,000 |
1992/01/09 | 705 | 705 | 682 | 690 | 99,000 |
1992/01/08 | 724 | 724 | 695 | 695 | 127,000 |
1992/01/07 | 729 | 729 | 710 | 715 | 129,000 |
1992/01/06 | 729 | 729 | 720 | 725 | 90,000 |