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 |
---|---|---|---|---|---|
1998/12/30 | 462 | 472 | 462 | 468 | 73,000 |
1998/12/29 | 467 | 469 | 464 | 468 | 129,000 |
1998/12/28 | 467 | 469 | 467 | 469 | 23,000 |
1998/12/25 | 463 | 469 | 463 | 469 | 43,000 |
1998/12/24 | 465 | 465 | 460 | 463 | 94,000 |
1998/12/22 | 474 | 474 | 460 | 465 | 40,000 |
1998/12/21 | 467 | 475 | 463 | 472 | 87,000 |
1998/12/18 | 470 | 472 | 465 | 468 | 73,000 |
1998/12/17 | 470 | 470 | 466 | 470 | 29,000 |
1998/12/16 | 469 | 470 | 465 | 470 | 49,000 |
1998/12/15 | 470 | 470 | 463 | 469 | 101,000 |
1998/12/14 | 472 | 472 | 466 | 470 | 72,000 |
1998/12/11 | 485 | 485 | 470 | 472 | 302,000 |
1998/12/10 | 451 | 455 | 451 | 455 | 14,000 |
1998/12/09 | 452 | 453 | 450 | 452 | 93,000 |
1998/12/08 | 451 | 453 | 450 | 452 | 45,000 |
1998/12/07 | 445 | 452 | 445 | 452 | 43,000 |
1998/12/04 | 440 | 451 | 440 | 450 | 44,000 |
1998/12/03 | 439 | 450 | 439 | 450 | 113,000 |
1998/12/02 | 438 | 449 | 438 | 449 | 43,000 |
1998/12/01 | 443 | 447 | 433 | 447 | 30,000 |
1998/11/30 | 430 | 436 | 428 | 434 | 65,000 |
1998/11/27 | 435 | 442 | 433 | 440 | 214,000 |
1998/11/26 | 430 | 436 | 430 | 436 | 87,000 |
1998/11/25 | 429 | 435 | 429 | 435 | 63,000 |
1998/11/24 | 425 | 430 | 425 | 430 | 24,000 |
1998/11/20 | 417 | 432 | 417 | 430 | 91,000 |
1998/11/19 | 415 | 425 | 415 | 422 | 30,000 |
1998/11/18 | 424 | 425 | 405 | 405 | 329,000 |
1998/11/17 | 414 | 424 | 414 | 423 | 59,000 |
1998/11/16 | 410 | 414 | 410 | 414 | 145,000 |
1998/11/13 | 410 | 419 | 410 | 414 | 156,000 |
1998/11/12 | 409 | 415 | 409 | 415 | 39,000 |
1998/11/11 | 410 | 418 | 407 | 418 | 50,000 |
1998/11/10 | 410 | 412 | 410 | 410 | 38,000 |
1998/11/09 | 415 | 417 | 411 | 411 | 72,000 |
1998/11/06 | 416 | 430 | 415 | 417 | 138,000 |
1998/11/05 | 420 | 427 | 420 | 427 | 106,000 |
1998/11/04 | 425 | 425 | 421 | 425 | 52,000 |
1998/11/02 | 405 | 415 | 405 | 415 | 190,000 |
1998/10/30 | 410 | 415 | 410 | 415 | 58,000 |
1998/10/29 | 406 | 420 | 405 | 410 | 94,000 |
1998/10/28 | 403 | 415 | 401 | 415 | 133,000 |
1998/10/27 | 401 | 410 | 400 | 400 | 88,000 |
1998/10/26 | 404 | 406 | 400 | 406 | 83,000 |
1998/10/23 | 420 | 427 | 405 | 414 | 154,000 |
1998/10/22 | 425 | 438 | 407 | 419 | 184,000 |
1998/10/21 | 420 | 437 | 418 | 420 | 102,000 |
1998/10/20 | 425 | 425 | 420 | 420 | 76,000 |
1998/10/19 | 406 | 440 | 406 | 425 | 78,000 |
1998/10/16 | 406 | 410 | 405 | 406 | 80,000 |
1998/10/15 | 403 | 420 | 402 | 406 | 118,000 |
1998/10/14 | 416 | 430 | 400 | 408 | 184,000 |
1998/10/13 | 421 | 430 | 406 | 421 | 265,000 |
1998/10/12 | 440 | 463 | 440 | 446 | 78,000 |
1998/10/09 | 420 | 460 | 420 | 435 | 142,000 |
1998/10/08 | 474 | 474 | 450 | 450 | 87,000 |
1998/10/07 | 467 | 480 | 467 | 479 | 26,000 |
1998/10/06 | 465 | 480 | 465 | 465 | 10,000 |
1998/10/05 | 468 | 483 | 468 | 480 | 55,000 |
1998/10/02 | 462 | 475 | 460 | 471 | 64,000 |
1998/10/01 | 474 | 485 | 455 | 460 | 24,000 |
1998/09/30 | 461 | 474 | 461 | 473 | 55,000 |
1998/09/29 | 459 | 464 | 455 | 461 | 9,000 |
1998/09/28 | 454 | 480 | 454 | 474 | 69,000 |
1998/09/25 | 476 | 478 | 455 | 460 | 67,000 |
1998/09/24 | 490 | 492 | 486 | 488 | 27,000 |
1998/09/22 | 500 | 500 | 500 | 500 | 26,000 |
1998/09/21 | 475 | 482 | 475 | 481 | 22,000 |
1998/09/18 | 498 | 498 | 479 | 485 | 116,000 |
1998/09/17 | 476 | 480 | 476 | 479 | 17,000 |
1998/09/16 | 487 | 490 | 480 | 480 | 84,000 |
1998/09/14 | 464 | 500 | 464 | 500 | 91,000 |
1998/09/11 | 460 | 470 | 450 | 455 | 267,000 |
1998/09/10 | 500 | 517 | 500 | 515 | 7,000 |
1998/09/09 | 501 | 518 | 501 | 518 | 20,000 |
1998/09/08 | 509 | 519 | 509 | 509 | 45,000 |
1998/09/07 | 485 | 515 | 485 | 515 | 68,000 |
1998/09/04 | 498 | 500 | 490 | 490 | 41,000 |
1998/09/03 | 501 | 505 | 501 | 504 | 20,000 |
1998/09/02 | 505 | 524 | 498 | 498 | 54,000 |
1998/09/01 | 484 | 525 | 484 | 525 | 71,000 |
1998/08/31 | 494 | 524 | 490 | 524 | 73,000 |
1998/08/28 | 498 | 499 | 493 | 499 | 62,000 |
1998/08/27 | 510 | 510 | 499 | 499 | 66,000 |
1998/08/26 | 515 | 515 | 514 | 514 | 39,000 |
1998/08/25 | 511 | 521 | 511 | 514 | 21,000 |
1998/08/24 | 511 | 521 | 506 | 511 | 24,000 |
1998/08/21 | 506 | 535 | 506 | 519 | 34,000 |
1998/08/20 | 524 | 524 | 514 | 516 | 12,000 |
1998/08/19 | 513 | 534 | 513 | 534 | 19,000 |
1998/08/18 | 538 | 538 | 533 | 533 | 85,000 |
1998/08/17 | 538 | 538 | 522 | 533 | 59,000 |
1998/08/14 | 530 | 535 | 530 | 533 | 62,000 |
1998/08/13 | 519 | 525 | 517 | 525 | 41,000 |
1998/08/12 | 529 | 529 | 515 | 522 | 61,000 |
1998/08/11 | 518 | 535 | 507 | 535 | 78,000 |
1998/08/10 | 539 | 539 | 508 | 508 | 48,000 |
1998/08/07 | 519 | 531 | 519 | 524 | 71,000 |
1998/08/06 | 537 | 539 | 537 | 539 | 37,000 |
1998/08/05 | 532 | 537 | 511 | 518 | 55,000 |
1998/08/04 | 510 | 512 | 508 | 512 | 43,000 |
1998/08/03 | 519 | 519 | 509 | 510 | 87,000 |
1998/07/31 | 511 | 530 | 511 | 520 | 22,000 |
1998/07/30 | 530 | 530 | 520 | 521 | 32,000 |
1998/07/29 | 538 | 538 | 520 | 520 | 30,000 |
1998/07/28 | 516 | 539 | 510 | 539 | 26,000 |
1998/07/27 | 510 | 510 | 505 | 505 | 66,000 |
1998/07/24 | 520 | 520 | 510 | 512 | 94,000 |
1998/07/23 | 521 | 530 | 520 | 520 | 60,000 |
1998/07/22 | 530 | 530 | 520 | 520 | 34,000 |
1998/07/21 | 520 | 530 | 520 | 530 | 63,000 |
1998/07/17 | 511 | 540 | 511 | 540 | 69,000 |
1998/07/16 | 520 | 521 | 511 | 511 | 36,000 |
1998/07/15 | 520 | 530 | 520 | 521 | 28,000 |
1998/07/14 | 529 | 530 | 511 | 524 | 45,000 |
1998/07/13 | 530 | 530 | 511 | 530 | 46,000 |
1998/07/10 | 552 | 554 | 520 | 520 | 227,000 |
1998/07/09 | 555 | 560 | 555 | 555 | 33,000 |
1998/07/08 | 562 | 562 | 550 | 550 | 17,000 |
1998/07/07 | 552 | 552 | 551 | 552 | 15,000 |
1998/07/06 | 558 | 559 | 540 | 552 | 44,000 |
1998/07/03 | 559 | 570 | 558 | 570 | 40,000 |
1998/07/02 | 570 | 570 | 552 | 553 | 36,000 |
1998/07/01 | 557 | 568 | 557 | 568 | 57,000 |
1998/06/30 | 550 | 560 | 550 | 557 | 66,000 |
1998/06/29 | 540 | 552 | 540 | 540 | 26,000 |
1998/06/26 | 540 | 545 | 540 | 540 | 13,000 |
1998/06/25 | 551 | 560 | 538 | 538 | 17,000 |
1998/06/24 | 564 | 565 | 530 | 538 | 63,000 |
1998/06/23 | 569 | 570 | 564 | 570 | 56,000 |
1998/06/22 | 570 | 570 | 552 | 552 | 90,000 |
1998/06/19 | 550 | 570 | 550 | 570 | 59,000 |
1998/06/18 | 540 | 560 | 540 | 551 | 323,000 |
1998/06/17 | 525 | 530 | 525 | 530 | 27,000 |
1998/06/16 | 515 | 530 | 511 | 525 | 62,000 |
1998/06/15 | 525 | 525 | 525 | 525 | 33,000 |
1998/06/12 | 515 | 522 | 511 | 513 | 324,000 |
1998/06/11 | 524 | 525 | 518 | 525 | 51,000 |
1998/06/10 | 520 | 520 | 520 | 520 | 61,000 |
1998/06/09 | 521 | 523 | 521 | 521 | 20,000 |
1998/06/08 | 520 | 525 | 520 | 522 | 20,000 |
1998/06/05 | 526 | 535 | 520 | 531 | 46,000 |
1998/06/04 | 520 | 520 | 520 | 520 | 11,000 |
1998/06/03 | 528 | 528 | 520 | 526 | 20,000 |
1998/06/02 | 530 | 530 | 511 | 515 | 7,000 |
1998/06/01 | 532 | 532 | 511 | 511 | 57,000 |
1998/05/29 | 511 | 515 | 511 | 515 | 28,000 |
1998/05/28 | 507 | 517 | 507 | 510 | 187,000 |
1998/05/27 | 505 | 506 | 501 | 506 | 18,000 |
1998/05/26 | 506 | 506 | 505 | 505 | 153,000 |
1998/05/25 | 510 | 514 | 490 | 501 | 146,000 |
1998/05/22 | 510 | 513 | 501 | 513 | 48,000 |
1998/05/21 | 520 | 534 | 518 | 520 | 58,000 |
1998/05/20 | 519 | 522 | 519 | 520 | 73,000 |
1998/05/19 | 510 | 521 | 510 | 519 | 37,000 |
1998/05/18 | 500 | 505 | 500 | 505 | 71,000 |
1998/05/15 | 498 | 505 | 496 | 500 | 169,000 |
1998/05/14 | 500 | 500 | 495 | 495 | 22,000 |
1998/05/13 | 495 | 496 | 490 | 490 | 20,000 |
1998/05/12 | 497 | 500 | 490 | 500 | 27,000 |
1998/05/11 | 499 | 499 | 497 | 497 | 6,000 |
1998/05/08 | 495 | 509 | 490 | 509 | 48,000 |
1998/05/07 | 499 | 510 | 495 | 500 | 83,000 |
1998/05/06 | 510 | 510 | 495 | 500 | 70,000 |
1998/05/01 | 520 | 520 | 490 | 495 | 81,000 |
1998/04/30 | 525 | 525 | 520 | 525 | 23,000 |
1998/04/28 | 523 | 526 | 523 | 525 | 25,000 |
1998/04/27 | 526 | 527 | 524 | 524 | 33,000 |
1998/04/24 | 526 | 531 | 526 | 526 | 17,000 |
1998/04/23 | 524 | 529 | 524 | 526 | 18,000 |
1998/04/22 | 530 | 550 | 524 | 546 | 40,000 |
1998/04/21 | 533 | 540 | 524 | 524 | 74,000 |
1998/04/20 | 521 | 523 | 520 | 523 | 44,000 |
1998/04/17 | 540 | 540 | 520 | 521 | 31,000 |
1998/04/16 | 549 | 549 | 520 | 520 | 59,000 |
1998/04/15 | 539 | 550 | 532 | 545 | 54,000 |
1998/04/14 | 550 | 550 | 535 | 539 | 24,000 |
1998/04/13 | 532 | 539 | 532 | 539 | 10,000 |
1998/04/10 | 545 | 545 | 545 | 545 | 9,000 |
1998/04/09 | 524 | 535 | 515 | 535 | 38,000 |
1998/04/08 | 525 | 540 | 520 | 525 | 51,000 |
1998/04/07 | 526 | 530 | 511 | 512 | 13,000 |
1998/04/06 | 515 | 518 | 511 | 516 | 17,000 |
1998/04/03 | 510 | 535 | 506 | 515 | 35,000 |
1998/04/02 | 548 | 548 | 508 | 525 | 75,000 |
1998/04/01 | 573 | 574 | 547 | 547 | 118,000 |
1998/03/31 | 520 | 560 | 520 | 554 | 138,000 |
1998/03/30 | 516 | 529 | 508 | 508 | 99,000 |
1998/03/27 | 540 | 540 | 526 | 526 | 27,000 |
1998/03/26 | 552 | 559 | 540 | 540 | 33,000 |
1998/03/25 | 541 | 552 | 541 | 552 | 17,000 |
1998/03/24 | 543 | 560 | 540 | 560 | 36,000 |
1998/03/23 | 553 | 560 | 553 | 553 | 15,000 |
1998/03/20 | 520 | 555 | 520 | 555 | 59,000 |
1998/03/19 | 525 | 530 | 525 | 525 | 322,000 |
1998/03/18 | 540 | 550 | 532 | 532 | 210,000 |
1998/03/17 | 529 | 540 | 529 | 540 | 197,000 |
1998/03/16 | 543 | 543 | 530 | 530 | 20,000 |
1998/03/13 | 517 | 544 | 517 | 544 | 123,000 |
1998/03/12 | 533 | 544 | 533 | 537 | 77,000 |
1998/03/11 | 530 | 535 | 510 | 535 | 56,000 |
1998/03/10 | 510 | 520 | 510 | 520 | 42,000 |
1998/03/09 | 501 | 510 | 501 | 506 | 39,000 |
1998/03/06 | 499 | 508 | 499 | 502 | 35,000 |
1998/03/05 | 500 | 510 | 500 | 500 | 88,000 |
1998/03/04 | 508 | 509 | 500 | 500 | 65,000 |
1998/03/03 | 514 | 525 | 510 | 525 | 154,000 |
1998/03/02 | 510 | 513 | 510 | 510 | 41,000 |
1998/02/27 | 510 | 510 | 510 | 510 | 21,000 |
1998/02/26 | 509 | 510 | 501 | 510 | 46,000 |
1998/02/25 | 509 | 510 | 500 | 501 | 33,000 |
1998/02/24 | 510 | 515 | 505 | 512 | 40,000 |
1998/02/23 | 525 | 525 | 508 | 515 | 21,000 |
1998/02/20 | 515 | 516 | 510 | 515 | 99,000 |
1998/02/19 | 530 | 530 | 510 | 515 | 91,000 |
1998/02/18 | 540 | 555 | 530 | 540 | 81,000 |
1998/02/17 | 552 | 552 | 542 | 550 | 12,000 |
1998/02/16 | 541 | 558 | 541 | 553 | 51,000 |
1998/02/13 | 536 | 555 | 536 | 553 | 41,000 |
1998/02/12 | 543 | 543 | 542 | 543 | 12,000 |
1998/02/10 | 548 | 550 | 542 | 542 | 21,000 |
1998/02/09 | 536 | 550 | 536 | 548 | 33,000 |
1998/02/06 | 524 | 531 | 521 | 526 | 134,000 |
1998/02/05 | 526 | 530 | 520 | 520 | 64,000 |
1998/02/04 | 555 | 557 | 521 | 542 | 43,000 |
1998/02/03 | 531 | 548 | 531 | 545 | 51,000 |
1998/02/02 | 550 | 550 | 531 | 531 | 41,000 |
1998/01/30 | 566 | 566 | 550 | 563 | 130,000 |
1998/01/29 | 546 | 559 | 546 | 557 | 138,000 |
1998/01/28 | 541 | 546 | 540 | 546 | 48,000 |
1998/01/27 | 540 | 546 | 539 | 540 | 139,000 |
1998/01/26 | 528 | 545 | 528 | 545 | 135,000 |
1998/01/23 | 538 | 540 | 538 | 538 | 74,000 |
1998/01/22 | 550 | 550 | 537 | 537 | 95,000 |
1998/01/21 | 537 | 547 | 532 | 545 | 168,000 |
1998/01/20 | 540 | 545 | 532 | 532 | 115,000 |
1998/01/19 | 535 | 574 | 533 | 540 | 393,000 |
1998/01/16 | 510 | 550 | 510 | 535 | 99,000 |
1998/01/14 | 526 | 526 | 510 | 526 | 59,000 |
1998/01/13 | 526 | 526 | 515 | 525 | 16,000 |
1998/01/12 | 525 | 528 | 525 | 526 | 7,000 |
1998/01/09 | 549 | 550 | 529 | 550 | 61,000 |
1998/01/08 | 525 | 550 | 525 | 549 | 18,000 |
1998/01/07 | 518 | 525 | 512 | 525 | 82,000 |
1998/01/06 | 521 | 528 | 512 | 528 | 64,000 |
1998/01/05 | 515 | 525 | 510 | 510 | 31,000 |