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 |
---|---|---|---|---|---|
1997/12/30 | 515 | 520 | 515 | 520 | 47,000 |
1997/12/29 | 510 | 515 | 510 | 510 | 60,000 |
1997/12/26 | 510 | 515 | 510 | 515 | 62,000 |
1997/12/25 | 480 | 520 | 480 | 510 | 134,000 |
1997/12/24 | 495 | 500 | 480 | 484 | 123,000 |
1997/12/22 | 537 | 537 | 480 | 515 | 93,000 |
1997/12/19 | 581 | 581 | 541 | 542 | 60,000 |
1997/12/18 | 584 | 602 | 584 | 594 | 113,000 |
1997/12/17 | 562 | 594 | 552 | 594 | 42,000 |
1997/12/16 | 553 | 563 | 550 | 562 | 87,000 |
1997/12/15 | 567 | 567 | 559 | 563 | 158,000 |
1997/12/12 | 600 | 600 | 575 | 577 | 227,000 |
1997/12/11 | 618 | 633 | 618 | 625 | 128,000 |
1997/12/10 | 620 | 628 | 611 | 628 | 16,000 |
1997/12/09 | 598 | 629 | 598 | 600 | 80,000 |
1997/12/08 | 600 | 600 | 575 | 598 | 143,000 |
1997/12/05 | 610 | 620 | 603 | 620 | 24,000 |
1997/12/04 | 630 | 630 | 601 | 620 | 68,000 |
1997/12/03 | 658 | 658 | 631 | 631 | 10,000 |
1997/12/02 | 679 | 679 | 665 | 665 | 50,000 |
1997/12/01 | 689 | 690 | 670 | 689 | 39,000 |
1997/11/28 | 672 | 692 | 672 | 689 | 32,000 |
1997/11/27 | 633 | 670 | 630 | 670 | 51,000 |
1997/11/26 | 631 | 650 | 631 | 641 | 42,000 |
1997/11/25 | 653 | 653 | 631 | 640 | 67,000 |
1997/11/21 | 670 | 700 | 670 | 700 | 181,000 |
1997/11/20 | 662 | 665 | 649 | 665 | 86,000 |
1997/11/19 | 694 | 694 | 670 | 670 | 88,000 |
1997/11/18 | 689 | 699 | 680 | 684 | 98,000 |
1997/11/17 | 660 | 689 | 660 | 689 | 64,000 |
1997/11/14 | 669 | 670 | 661 | 670 | 120,000 |
1997/11/13 | 674 | 674 | 667 | 669 | 240,000 |
1997/11/12 | 670 | 670 | 665 | 670 | 133,000 |
1997/11/11 | 662 | 670 | 650 | 670 | 72,000 |
1997/11/10 | 653 | 680 | 653 | 662 | 28,000 |
1997/11/07 | 670 | 670 | 650 | 653 | 59,000 |
1997/11/06 | 670 | 680 | 670 | 680 | 45,000 |
1997/11/05 | 695 | 695 | 680 | 680 | 13,000 |
1997/11/04 | 689 | 689 | 680 | 680 | 37,000 |
1997/10/31 | 681 | 710 | 681 | 709 | 53,000 |
1997/10/30 | 698 | 710 | 690 | 710 | 66,000 |
1997/10/29 | 690 | 699 | 689 | 699 | 57,000 |
1997/10/28 | 685 | 689 | 679 | 679 | 120,000 |
1997/10/27 | 692 | 692 | 688 | 690 | 50,000 |
1997/10/24 | 673 | 693 | 673 | 693 | 124,000 |
1997/10/23 | 695 | 700 | 693 | 693 | 31,000 |
1997/10/22 | 693 | 700 | 693 | 697 | 54,000 |
1997/10/21 | 693 | 700 | 692 | 693 | 288,000 |
1997/10/20 | 701 | 701 | 693 | 693 | 18,000 |
1997/10/17 | 693 | 701 | 693 | 700 | 58,000 |
1997/10/16 | 696 | 700 | 696 | 696 | 50,000 |
1997/10/15 | 700 | 700 | 696 | 696 | 56,000 |
1997/10/14 | 693 | 700 | 693 | 700 | 183,000 |
1997/10/13 | 696 | 696 | 696 | 696 | 26,000 |
1997/10/09 | 698 | 698 | 696 | 696 | 108,000 |
1997/10/08 | 694 | 720 | 694 | 708 | 49,000 |
1997/10/07 | 696 | 700 | 694 | 694 | 33,000 |
1997/10/06 | 691 | 696 | 691 | 696 | 26,000 |
1997/10/03 | 690 | 695 | 690 | 695 | 21,000 |
1997/10/02 | 716 | 716 | 700 | 700 | 30,000 |
1997/10/01 | 690 | 700 | 690 | 700 | 12,000 |
1997/09/30 | 689 | 691 | 688 | 690 | 65,000 |
1997/09/29 | 690 | 690 | 680 | 690 | 59,000 |
1997/09/26 | 701 | 701 | 690 | 690 | 92,000 |
1997/09/25 | 701 | 706 | 700 | 701 | 117,000 |
1997/09/24 | 710 | 720 | 710 | 720 | 39,000 |
1997/09/22 | 710 | 715 | 700 | 711 | 66,000 |
1997/09/19 | 716 | 716 | 714 | 714 | 2,772,000 |
1997/09/18 | 700 | 715 | 700 | 715 | 2,752,000 |
1997/09/17 | 690 | 695 | 690 | 692 | 86,000 |
1997/09/16 | 694 | 694 | 690 | 690 | 84,000 |
1997/09/12 | 719 | 719 | 700 | 704 | 124,000 |
1997/09/11 | 708 | 713 | 707 | 709 | 180,000 |
1997/09/10 | 708 | 713 | 708 | 713 | 113,000 |
1997/09/09 | 710 | 713 | 708 | 708 | 206,000 |
1997/09/08 | 711 | 719 | 708 | 708 | 145,000 |
1997/09/05 | 685 | 711 | 685 | 711 | 88,000 |
1997/09/04 | 710 | 710 | 690 | 695 | 181,000 |
1997/09/03 | 706 | 715 | 706 | 714 | 86,000 |
1997/09/02 | 705 | 724 | 692 | 724 | 27,000 |
1997/09/01 | 692 | 697 | 692 | 695 | 75,000 |
1997/08/29 | 713 | 713 | 686 | 688 | 56,000 |
1997/08/28 | 722 | 722 | 713 | 713 | 12,000 |
1997/08/27 | 745 | 745 | 680 | 692 | 89,000 |
1997/08/26 | 750 | 750 | 745 | 750 | 1,030,000 |
1997/08/25 | 740 | 750 | 738 | 749 | 848,000 |
1997/08/22 | 736 | 736 | 735 | 735 | 86,000 |
1997/08/21 | 736 | 740 | 735 | 735 | 63,000 |
1997/08/20 | 740 | 742 | 735 | 740 | 52,000 |
1997/08/19 | 736 | 745 | 735 | 735 | 43,000 |
1997/08/18 | 740 | 750 | 735 | 735 | 53,000 |
1997/08/15 | 731 | 740 | 730 | 740 | 63,000 |
1997/08/14 | 730 | 730 | 727 | 730 | 50,000 |
1997/08/13 | 720 | 726 | 720 | 726 | 55,000 |
1997/08/12 | 745 | 745 | 723 | 724 | 121,000 |
1997/08/11 | 738 | 740 | 738 | 738 | 24,000 |
1997/08/08 | 736 | 740 | 731 | 739 | 60,000 |
1997/08/07 | 726 | 740 | 726 | 726 | 13,000 |
1997/08/06 | 730 | 735 | 725 | 726 | 37,000 |
1997/08/05 | 739 | 740 | 725 | 740 | 107,000 |
1997/08/04 | 742 | 742 | 730 | 740 | 26,000 |
1997/08/01 | 735 | 735 | 735 | 735 | 55,000 |
1997/07/31 | 740 | 740 | 735 | 736 | 28,000 |
1997/07/30 | 738 | 750 | 735 | 750 | 87,000 |
1997/07/29 | 736 | 738 | 736 | 738 | 17,000 |
1997/07/28 | 733 | 740 | 733 | 738 | 59,000 |
1997/07/25 | 715 | 726 | 715 | 726 | 29,000 |
1997/07/24 | 715 | 720 | 715 | 719 | 86,000 |
1997/07/23 | 720 | 720 | 712 | 720 | 28,000 |
1997/07/22 | 715 | 715 | 712 | 712 | 100,000 |
1997/07/18 | 710 | 718 | 710 | 710 | 127,000 |
1997/07/17 | 711 | 720 | 704 | 704 | 487,000 |
1997/07/16 | 711 | 715 | 711 | 711 | 69,000 |
1997/07/15 | 710 | 713 | 710 | 711 | 68,000 |
1997/07/14 | 715 | 715 | 711 | 715 | 70,000 |
1997/07/11 | 693 | 715 | 693 | 715 | 292,000 |
1997/07/10 | 690 | 692 | 690 | 692 | 28,000 |
1997/07/09 | 697 | 697 | 687 | 689 | 21,000 |
1997/07/08 | 694 | 700 | 694 | 700 | 41,000 |
1997/07/07 | 690 | 700 | 660 | 700 | 51,000 |
1997/07/04 | 690 | 690 | 680 | 690 | 52,000 |
1997/07/03 | 700 | 703 | 690 | 700 | 26,000 |
1997/07/02 | 714 | 715 | 697 | 697 | 24,000 |
1997/07/01 | 705 | 705 | 689 | 690 | 352,000 |
1997/06/30 | 704 | 713 | 703 | 705 | 39,000 |
1997/06/27 | 704 | 704 | 698 | 702 | 189,000 |
1997/06/26 | 706 | 710 | 700 | 700 | 303,000 |
1997/06/25 | 697 | 701 | 697 | 700 | 253,000 |
1997/06/24 | 705 | 707 | 690 | 707 | 116,000 |
1997/06/23 | 700 | 705 | 700 | 705 | 150,000 |
1997/06/20 | 702 | 702 | 695 | 697 | 110,000 |
1997/06/19 | 690 | 705 | 690 | 695 | 36,000 |
1997/06/18 | 695 | 700 | 690 | 690 | 187,000 |
1997/06/17 | 680 | 692 | 680 | 690 | 38,000 |
1997/06/16 | 700 | 700 | 697 | 700 | 80,000 |
1997/06/13 | 685 | 697 | 685 | 690 | 146,000 |
1997/06/12 | 709 | 709 | 690 | 700 | 108,000 |
1997/06/11 | 685 | 710 | 685 | 710 | 118,000 |
1997/06/10 | 670 | 683 | 670 | 683 | 191,000 |
1997/06/09 | 660 | 668 | 658 | 668 | 121,000 |
1997/06/06 | 665 | 665 | 655 | 665 | 452,000 |
1997/06/05 | 649 | 660 | 649 | 659 | 571,000 |
1997/06/04 | 647 | 649 | 647 | 649 | 31,000 |
1997/06/03 | 636 | 645 | 636 | 641 | 90,000 |
1997/06/02 | 636 | 637 | 634 | 634 | 134,000 |
1997/05/30 | 639 | 640 | 636 | 640 | 76,000 |
1997/05/29 | 640 | 644 | 625 | 635 | 147,000 |
1997/05/28 | 640 | 640 | 635 | 636 | 308,000 |
1997/05/27 | 640 | 640 | 635 | 635 | 37,000 |
1997/05/26 | 630 | 635 | 630 | 632 | 50,000 |
1997/05/23 | 645 | 647 | 640 | 645 | 73,000 |
1997/05/22 | 651 | 660 | 646 | 655 | 128,000 |
1997/05/21 | 660 | 660 | 652 | 655 | 105,000 |
1997/05/20 | 651 | 656 | 650 | 655 | 182,000 |
1997/05/19 | 650 | 650 | 648 | 648 | 36,000 |
1997/05/16 | 640 | 650 | 635 | 650 | 128,000 |
1997/05/15 | 640 | 641 | 630 | 633 | 322,000 |
1997/05/14 | 642 | 645 | 640 | 645 | 303,000 |
1997/05/13 | 650 | 660 | 649 | 650 | 132,000 |
1997/05/12 | 645 | 660 | 644 | 660 | 58,000 |
1997/05/09 | 645 | 648 | 642 | 642 | 49,000 |
1997/05/08 | 640 | 645 | 640 | 642 | 146,000 |
1997/05/07 | 645 | 648 | 641 | 641 | 99,000 |
1997/05/06 | 625 | 645 | 625 | 641 | 71,000 |
1997/05/02 | 625 | 626 | 618 | 618 | 128,000 |
1997/05/01 | 619 | 622 | 612 | 616 | 62,000 |
1997/04/30 | 595 | 628 | 595 | 619 | 121,000 |
1997/04/28 | 596 | 597 | 590 | 590 | 27,000 |
1997/04/25 | 599 | 606 | 598 | 598 | 58,000 |
1997/04/24 | 605 | 615 | 605 | 610 | 141,000 |
1997/04/23 | 605 | 615 | 604 | 615 | 119,000 |
1997/04/22 | 600 | 609 | 599 | 602 | 106,000 |
1997/04/21 | 606 | 607 | 587 | 590 | 223,000 |
1997/04/18 | 609 | 609 | 605 | 605 | 119,000 |
1997/04/17 | 604 | 610 | 603 | 609 | 62,000 |
1997/04/16 | 607 | 607 | 586 | 607 | 675,000 |
1997/04/15 | 597 | 620 | 597 | 607 | 113,000 |
1997/04/14 | 590 | 594 | 585 | 592 | 361,000 |
1997/04/11 | 564 | 591 | 564 | 591 | 41,000 |
1997/04/10 | 575 | 577 | 563 | 563 | 105,000 |
1997/04/09 | 585 | 585 | 568 | 568 | 42,000 |
1997/04/08 | 573 | 575 | 570 | 575 | 65,000 |
1997/04/07 | 570 | 570 | 556 | 563 | 123,000 |
1997/04/04 | 609 | 610 | 597 | 600 | 195,000 |
1997/04/03 | 600 | 610 | 600 | 610 | 242,000 |
1997/04/02 | 610 | 625 | 607 | 607 | 187,000 |
1997/04/01 | 634 | 640 | 629 | 640 | 165,000 |
1997/03/31 | 645 | 645 | 635 | 635 | 31,000 |
1997/03/28 | 640 | 643 | 635 | 639 | 48,000 |
1997/03/27 | 649 | 651 | 630 | 630 | 179,000 |
1997/03/26 | 642 | 654 | 642 | 654 | 19,000 |
1997/03/25 | 664 | 664 | 651 | 664 | 95,000 |
1997/03/24 | 675 | 675 | 665 | 665 | 30,000 |
1997/03/21 | 673 | 675 | 673 | 675 | 41,000 |
1997/03/19 | 670 | 675 | 660 | 675 | 100,000 |
1997/03/18 | 650 | 670 | 646 | 670 | 117,000 |
1997/03/17 | 640 | 655 | 640 | 642 | 55,000 |
1997/03/14 | 650 | 650 | 641 | 650 | 453,000 |
1997/03/13 | 656 | 656 | 650 | 650 | 2,021,000 |
1997/03/12 | 660 | 665 | 653 | 660 | 2,402,000 |
1997/03/11 | 662 | 665 | 655 | 657 | 2,649,000 |
1997/03/10 | 662 | 665 | 661 | 661 | 2,588,000 |
1997/03/07 | 650 | 661 | 650 | 661 | 70,000 |
1997/03/06 | 665 | 665 | 655 | 655 | 45,000 |
1997/03/05 | 666 | 668 | 660 | 665 | 55,000 |
1997/03/04 | 671 | 671 | 661 | 671 | 34,000 |
1997/03/03 | 690 | 690 | 664 | 664 | 91,000 |
1997/02/28 | 686 | 690 | 681 | 690 | 25,000 |
1997/02/27 | 691 | 691 | 688 | 688 | 43,000 |
1997/02/26 | 705 | 705 | 690 | 690 | 31,000 |
1997/02/25 | 705 | 705 | 694 | 700 | 287,000 |
1997/02/24 | 697 | 708 | 697 | 700 | 191,000 |
1997/02/21 | 691 | 695 | 685 | 691 | 158,000 |
1997/02/20 | 665 | 685 | 660 | 685 | 108,000 |
1997/02/19 | 658 | 660 | 658 | 660 | 24,000 |
1997/02/18 | 666 | 666 | 652 | 652 | 145,000 |
1997/02/17 | 665 | 670 | 661 | 661 | 29,000 |
1997/02/14 | 652 | 665 | 652 | 665 | 51,000 |
1997/02/13 | 642 | 655 | 642 | 652 | 121,000 |
1997/02/12 | 641 | 650 | 641 | 642 | 101,000 |
1997/02/10 | 651 | 651 | 640 | 640 | 72,000 |
1997/02/07 | 656 | 658 | 650 | 650 | 222,000 |
1997/02/06 | 664 | 665 | 650 | 651 | 49,000 |
1997/02/05 | 689 | 689 | 660 | 665 | 190,000 |
1997/02/04 | 701 | 702 | 690 | 699 | 1,342,000 |
1997/02/03 | 686 | 700 | 686 | 700 | 28,000 |
1997/01/31 | 650 | 670 | 650 | 666 | 44,000 |
1997/01/30 | 673 | 673 | 630 | 630 | 161,000 |
1997/01/29 | 710 | 710 | 671 | 671 | 15,000 |
1997/01/28 | 700 | 700 | 680 | 700 | 75,000 |
1997/01/27 | 720 | 727 | 701 | 701 | 67,000 |
1997/01/24 | 728 | 731 | 706 | 728 | 208,000 |
1997/01/23 | 720 | 731 | 720 | 728 | 152,000 |
1997/01/22 | 702 | 720 | 702 | 720 | 83,000 |
1997/01/21 | 697 | 700 | 697 | 697 | 163,000 |
1997/01/20 | 700 | 700 | 681 | 691 | 175,000 |
1997/01/17 | 697 | 702 | 697 | 700 | 111,000 |
1997/01/16 | 695 | 699 | 695 | 696 | 55,000 |
1997/01/14 | 674 | 689 | 653 | 689 | 61,000 |
1997/01/13 | 630 | 675 | 630 | 674 | 97,000 |
1997/01/10 | 670 | 670 | 635 | 635 | 150,000 |
1997/01/09 | 675 | 675 | 657 | 670 | 118,000 |
1997/01/08 | 699 | 699 | 675 | 675 | 81,000 |
1997/01/07 | 707 | 710 | 697 | 710 | 169,000 |
1997/01/06 | 700 | 706 | 698 | 706 | 154,000 |