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 |
---|---|---|---|---|---|
2000/12/29 | 403 | 409 | 403 | 409 | 7,000 |
2000/12/28 | 409 | 409 | 401 | 403 | 31,000 |
2000/12/27 | 400 | 401 | 400 | 401 | 11,000 |
2000/12/26 | 400 | 410 | 400 | 400 | 20,000 |
2000/12/25 | 398 | 405 | 398 | 405 | 14,000 |
2000/12/22 | 405 | 405 | 396 | 403 | 28,000 |
2000/12/21 | 401 | 401 | 395 | 395 | 29,000 |
2000/12/20 | 410 | 411 | 400 | 408 | 40,000 |
2000/12/19 | 409 | 410 | 400 | 400 | 195,000 |
2000/12/18 | 400 | 405 | 400 | 405 | 64,000 |
2000/12/15 | 406 | 408 | 400 | 400 | 36,000 |
2000/12/14 | 413 | 414 | 408 | 408 | 183,000 |
2000/12/13 | 413 | 414 | 413 | 413 | 40,000 |
2000/12/12 | 412 | 413 | 411 | 413 | 13,000 |
2000/12/11 | 409 | 413 | 409 | 411 | 46,000 |
2000/12/08 | 406 | 410 | 406 | 409 | 167,000 |
2000/12/07 | 395 | 406 | 395 | 406 | 30,000 |
2000/12/06 | 396 | 401 | 395 | 395 | 26,000 |
2000/12/05 | 406 | 406 | 394 | 404 | 20,000 |
2000/12/04 | 420 | 420 | 406 | 406 | 53,000 |
2000/12/01 | 407 | 418 | 407 | 418 | 64,000 |
2000/11/30 | 390 | 404 | 390 | 404 | 52,000 |
2000/11/29 | 395 | 400 | 390 | 390 | 35,000 |
2000/11/28 | 396 | 404 | 396 | 404 | 21,000 |
2000/11/27 | 400 | 400 | 396 | 400 | 13,000 |
2000/11/24 | 402 | 402 | 398 | 402 | 36,000 |
2000/11/22 | 420 | 420 | 400 | 410 | 45,000 |
2000/11/21 | 414 | 420 | 414 | 420 | 91,000 |
2000/11/20 | 410 | 414 | 410 | 414 | 81,000 |
2000/11/17 | 400 | 409 | 400 | 408 | 54,000 |
2000/11/16 | 402 | 403 | 390 | 390 | 17,000 |
2000/11/15 | 395 | 403 | 395 | 401 | 44,000 |
2000/11/14 | 400 | 408 | 395 | 407 | 30,000 |
2000/11/13 | 399 | 410 | 398 | 410 | 19,000 |
2000/11/10 | 395 | 399 | 395 | 399 | 16,000 |
2000/11/09 | 412 | 412 | 398 | 398 | 29,000 |
2000/11/08 | 410 | 415 | 409 | 415 | 21,000 |
2000/11/07 | 414 | 414 | 406 | 408 | 34,000 |
2000/11/06 | 410 | 415 | 405 | 415 | 57,000 |
2000/11/02 | 413 | 415 | 413 | 415 | 92,000 |
2000/11/01 | 405 | 414 | 400 | 413 | 59,000 |
2000/10/31 | 395 | 403 | 394 | 403 | 49,000 |
2000/10/30 | 405 | 405 | 401 | 403 | 65,000 |
2000/10/27 | 413 | 413 | 404 | 405 | 39,000 |
2000/10/26 | 390 | 414 | 389 | 414 | 16,000 |
2000/10/25 | 390 | 396 | 387 | 387 | 40,000 |
2000/10/24 | 413 | 413 | 395 | 395 | 46,000 |
2000/10/23 | 407 | 414 | 395 | 395 | 67,000 |
2000/10/20 | 415 | 415 | 401 | 406 | 73,000 |
2000/10/19 | 409 | 412 | 409 | 412 | 78,000 |
2000/10/18 | 414 | 414 | 406 | 409 | 108,000 |
2000/10/17 | 393 | 405 | 393 | 405 | 219,000 |
2000/10/16 | 400 | 400 | 393 | 393 | 35,000 |
2000/10/13 | 390 | 394 | 390 | 393 | 14,000 |
2000/10/12 | 400 | 400 | 391 | 395 | 14,000 |
2000/10/11 | 400 | 410 | 400 | 400 | 45,000 |
2000/10/10 | 404 | 404 | 394 | 396 | 25,000 |
2000/10/06 | 397 | 405 | 395 | 405 | 30,000 |
2000/10/05 | 400 | 404 | 394 | 394 | 18,000 |
2000/10/04 | 400 | 400 | 390 | 400 | 52,000 |
2000/10/03 | 399 | 405 | 399 | 400 | 76,000 |
2000/10/02 | 400 | 400 | 398 | 400 | 86,000 |
2000/09/29 | 387 | 392 | 386 | 389 | 91,000 |
2000/09/28 | 385 | 385 | 382 | 382 | 35,000 |
2000/09/27 | 386 | 389 | 381 | 386 | 27,000 |
2000/09/26 | 377 | 404 | 377 | 393 | 125,000 |
2000/09/25 | 395 | 401 | 394 | 394 | 99,000 |
2000/09/22 | 394 | 405 | 394 | 405 | 200,000 |
2000/09/21 | 400 | 419 | 400 | 419 | 84,000 |
2000/09/20 | 410 | 425 | 409 | 425 | 105,000 |
2000/09/19 | 405 | 410 | 397 | 410 | 165,000 |
2000/09/18 | 401 | 405 | 398 | 405 | 188,000 |
2000/09/14 | 395 | 398 | 395 | 398 | 19,000 |
2000/09/13 | 400 | 402 | 395 | 395 | 46,000 |
2000/09/12 | 400 | 402 | 400 | 400 | 41,000 |
2000/09/11 | 402 | 402 | 400 | 402 | 32,000 |
2000/09/08 | 401 | 407 | 401 | 407 | 105,000 |
2000/09/07 | 405 | 405 | 400 | 402 | 90,000 |
2000/09/06 | 406 | 406 | 405 | 405 | 26,000 |
2000/09/05 | 405 | 407 | 405 | 407 | 49,000 |
2000/09/04 | 404 | 410 | 390 | 410 | 111,000 |
2000/09/01 | 400 | 404 | 400 | 400 | 41,000 |
2000/08/31 | 400 | 405 | 400 | 400 | 46,000 |
2000/08/30 | 403 | 408 | 403 | 405 | 43,000 |
2000/08/29 | 401 | 406 | 400 | 403 | 28,000 |
2000/08/28 | 403 | 410 | 403 | 410 | 49,000 |
2000/08/25 | 411 | 413 | 404 | 413 | 43,000 |
2000/08/24 | 410 | 411 | 404 | 411 | 46,000 |
2000/08/23 | 410 | 410 | 400 | 400 | 42,000 |
2000/08/22 | 410 | 410 | 409 | 410 | 88,000 |
2000/08/21 | 405 | 410 | 405 | 407 | 51,000 |
2000/08/18 | 406 | 410 | 406 | 410 | 194,000 |
2000/08/17 | 407 | 407 | 402 | 406 | 49,000 |
2000/08/16 | 407 | 409 | 405 | 408 | 48,000 |
2000/08/15 | 407 | 407 | 402 | 407 | 34,000 |
2000/08/14 | 402 | 407 | 401 | 407 | 57,000 |
2000/08/11 | 402 | 403 | 400 | 402 | 31,000 |
2000/08/10 | 401 | 405 | 399 | 402 | 25,000 |
2000/08/09 | 400 | 409 | 399 | 401 | 102,000 |
2000/08/08 | 399 | 400 | 395 | 400 | 39,000 |
2000/08/07 | 398 | 400 | 398 | 399 | 64,000 |
2000/08/04 | 400 | 401 | 398 | 398 | 132,000 |
2000/08/03 | 400 | 400 | 397 | 400 | 61,000 |
2000/08/02 | 402 | 402 | 395 | 400 | 107,000 |
2000/08/01 | 403 | 403 | 402 | 403 | 116,000 |
2000/07/31 | 405 | 405 | 400 | 402 | 43,000 |
2000/07/28 | 405 | 405 | 401 | 405 | 44,000 |
2000/07/27 | 410 | 412 | 405 | 412 | 71,000 |
2000/07/26 | 405 | 413 | 405 | 406 | 33,000 |
2000/07/25 | 405 | 411 | 405 | 410 | 19,000 |
2000/07/24 | 413 | 413 | 408 | 408 | 66,000 |
2000/07/21 | 417 | 418 | 413 | 417 | 60,000 |
2000/07/19 | 419 | 419 | 414 | 414 | 77,000 |
2000/07/18 | 418 | 419 | 413 | 419 | 129,000 |
2000/07/17 | 410 | 419 | 410 | 413 | 36,000 |
2000/07/14 | 412 | 415 | 410 | 413 | 84,000 |
2000/07/13 | 413 | 413 | 410 | 412 | 46,000 |
2000/07/12 | 416 | 417 | 412 | 413 | 22,000 |
2000/07/11 | 410 | 415 | 410 | 415 | 43,000 |
2000/07/10 | 409 | 414 | 409 | 413 | 112,000 |
2000/07/07 | 414 | 420 | 414 | 419 | 57,000 |
2000/07/06 | 407 | 414 | 405 | 414 | 41,000 |
2000/07/05 | 415 | 415 | 407 | 407 | 31,000 |
2000/07/04 | 416 | 417 | 411 | 415 | 58,000 |
2000/07/03 | 410 | 416 | 410 | 412 | 32,000 |
2000/06/30 | 410 | 414 | 410 | 414 | 89,000 |
2000/06/29 | 410 | 414 | 410 | 414 | 90,000 |
2000/06/28 | 413 | 420 | 413 | 413 | 96,000 |
2000/06/27 | 415 | 415 | 411 | 415 | 63,000 |
2000/06/26 | 416 | 419 | 415 | 419 | 80,000 |
2000/06/23 | 418 | 418 | 410 | 418 | 72,000 |
2000/06/22 | 423 | 423 | 412 | 420 | 76,000 |
2000/06/21 | 423 | 423 | 420 | 423 | 41,000 |
2000/06/20 | 424 | 424 | 422 | 424 | 60,000 |
2000/06/19 | 422 | 422 | 410 | 414 | 72,000 |
2000/06/16 | 419 | 423 | 418 | 420 | 179,000 |
2000/06/15 | 419 | 419 | 412 | 418 | 24,000 |
2000/06/14 | 419 | 419 | 405 | 410 | 68,000 |
2000/06/13 | 405 | 410 | 405 | 408 | 26,000 |
2000/06/12 | 413 | 414 | 405 | 405 | 43,000 |
2000/06/09 | 419 | 420 | 412 | 412 | 324,000 |
2000/06/08 | 416 | 419 | 415 | 419 | 80,000 |
2000/06/07 | 411 | 419 | 411 | 416 | 70,000 |
2000/06/06 | 415 | 416 | 412 | 412 | 91,000 |
2000/06/05 | 416 | 420 | 416 | 419 | 76,000 |
2000/06/02 | 419 | 420 | 415 | 415 | 71,000 |
2000/06/01 | 400 | 416 | 400 | 416 | 105,000 |
2000/05/31 | 405 | 415 | 400 | 410 | 102,000 |
2000/05/30 | 410 | 410 | 405 | 405 | 32,000 |
2000/05/29 | 417 | 417 | 400 | 410 | 90,000 |
2000/05/26 | 410 | 414 | 395 | 395 | 96,000 |
2000/05/25 | 415 | 420 | 410 | 413 | 37,000 |
2000/05/24 | 405 | 420 | 405 | 415 | 111,000 |
2000/05/23 | 405 | 410 | 400 | 410 | 41,000 |
2000/05/22 | 405 | 405 | 395 | 401 | 94,000 |
2000/05/19 | 394 | 405 | 394 | 405 | 59,000 |
2000/05/18 | 400 | 400 | 390 | 394 | 66,000 |
2000/05/17 | 390 | 395 | 385 | 390 | 48,000 |
2000/05/16 | 395 | 395 | 390 | 390 | 30,000 |
2000/05/15 | 400 | 405 | 395 | 395 | 39,000 |
2000/05/12 | 390 | 404 | 390 | 400 | 42,000 |
2000/05/11 | 390 | 391 | 384 | 390 | 34,000 |
2000/05/10 | 400 | 400 | 396 | 396 | 54,000 |
2000/05/09 | 387 | 405 | 387 | 405 | 101,000 |
2000/05/08 | 391 | 393 | 387 | 387 | 28,000 |
2000/05/02 | 400 | 400 | 390 | 391 | 83,000 |
2000/05/01 | 375 | 400 | 372 | 397 | 36,000 |
2000/04/28 | 388 | 388 | 375 | 375 | 99,000 |
2000/04/27 | 381 | 381 | 375 | 375 | 43,000 |
2000/04/26 | 384 | 384 | 381 | 381 | 14,000 |
2000/04/25 | 390 | 390 | 380 | 381 | 53,000 |
2000/04/24 | 400 | 400 | 390 | 390 | 36,000 |
2000/04/21 | 396 | 396 | 390 | 391 | 19,000 |
2000/04/20 | 406 | 406 | 390 | 391 | 50,000 |
2000/04/19 | 399 | 405 | 391 | 404 | 118,000 |
2000/04/18 | 395 | 405 | 390 | 405 | 140,000 |
2000/04/17 | 380 | 383 | 370 | 375 | 100,000 |
2000/04/14 | 384 | 384 | 380 | 383 | 32,000 |
2000/04/13 | 380 | 390 | 370 | 384 | 88,000 |
2000/04/12 | 379 | 381 | 375 | 381 | 50,000 |
2000/04/11 | 382 | 385 | 380 | 380 | 40,000 |
2000/04/10 | 390 | 390 | 385 | 385 | 18,000 |
2000/04/07 | 375 | 384 | 375 | 375 | 50,000 |
2000/04/06 | 375 | 380 | 375 | 375 | 94,000 |
2000/04/05 | 380 | 384 | 375 | 375 | 99,000 |
2000/04/04 | 397 | 397 | 378 | 389 | 82,000 |
2000/04/03 | 375 | 380 | 375 | 377 | 16,000 |
2000/03/31 | 389 | 398 | 389 | 390 | 69,000 |
2000/03/30 | 390 | 406 | 384 | 389 | 104,000 |
2000/03/29 | 388 | 400 | 380 | 390 | 143,000 |
2000/03/28 | 387 | 398 | 387 | 393 | 30,000 |
2000/03/27 | 383 | 398 | 383 | 387 | 32,000 |
2000/03/24 | 390 | 390 | 381 | 382 | 63,000 |
2000/03/23 | 376 | 395 | 371 | 380 | 84,000 |
2000/03/22 | 388 | 388 | 356 | 356 | 352,000 |
2000/03/21 | 399 | 399 | 379 | 388 | 167,000 |
2000/03/17 | 396 | 399 | 386 | 390 | 134,000 |
2000/03/16 | 383 | 396 | 380 | 396 | 131,000 |
2000/03/15 | 387 | 394 | 385 | 388 | 170,000 |
2000/03/14 | 389 | 395 | 381 | 382 | 158,000 |
2000/03/13 | 387 | 390 | 380 | 390 | 61,000 |
2000/03/10 | 387 | 390 | 385 | 390 | 414,000 |
2000/03/09 | 387 | 388 | 387 | 387 | 59,000 |
2000/03/08 | 373 | 383 | 370 | 383 | 109,000 |
2000/03/07 | 375 | 385 | 370 | 375 | 130,000 |
2000/03/06 | 382 | 390 | 365 | 385 | 44,000 |
2000/03/03 | 396 | 396 | 382 | 387 | 82,000 |
2000/03/02 | 397 | 397 | 389 | 393 | 102,000 |
2000/03/01 | 390 | 395 | 381 | 392 | 90,000 |
2000/02/29 | 390 | 397 | 390 | 390 | 35,000 |
2000/02/28 | 403 | 403 | 397 | 397 | 49,000 |
2000/02/25 | 393 | 404 | 393 | 403 | 75,000 |
2000/02/24 | 394 | 409 | 394 | 395 | 61,000 |
2000/02/23 | 377 | 395 | 365 | 394 | 173,000 |
2000/02/22 | 391 | 391 | 370 | 377 | 167,000 |
2000/02/21 | 380 | 381 | 369 | 376 | 241,000 |
2000/02/18 | 363 | 389 | 361 | 380 | 202,000 |
2000/02/17 | 364 | 379 | 361 | 361 | 296,000 |
2000/02/16 | 335 | 359 | 335 | 359 | 413,000 |
2000/02/15 | 353 | 355 | 330 | 333 | 815,000 |
2000/02/14 | 379 | 380 | 365 | 373 | 290,000 |
2000/02/10 | 380 | 385 | 379 | 379 | 305,000 |
2000/02/09 | 399 | 399 | 378 | 390 | 406,000 |
2000/02/08 | 399 | 415 | 395 | 399 | 1,090,000 |
2000/02/07 | 396 | 399 | 396 | 398 | 204,000 |
2000/02/04 | 402 | 404 | 395 | 396 | 553,000 |
2000/02/03 | 420 | 420 | 402 | 402 | 171,000 |
2000/02/02 | 420 | 420 | 410 | 420 | 105,000 |
2000/02/01 | 420 | 422 | 405 | 420 | 164,000 |
2000/01/31 | 424 | 424 | 420 | 420 | 67,000 |
2000/01/28 | 429 | 429 | 423 | 424 | 84,000 |
2000/01/27 | 445 | 445 | 429 | 429 | 270,000 |
2000/01/26 | 445 | 450 | 444 | 448 | 314,000 |
2000/01/25 | 450 | 450 | 445 | 445 | 127,000 |
2000/01/24 | 451 | 451 | 445 | 450 | 154,000 |
2000/01/21 | 451 | 451 | 444 | 451 | 269,000 |
2000/01/20 | 453 | 453 | 445 | 451 | 196,000 |
2000/01/19 | 451 | 452 | 449 | 450 | 307,000 |
2000/01/18 | 451 | 453 | 450 | 452 | 410,000 |
2000/01/17 | 459 | 459 | 451 | 451 | 57,000 |
2000/01/14 | 460 | 461 | 455 | 459 | 104,000 |
2000/01/13 | 461 | 470 | 460 | 460 | 146,000 |
2000/01/12 | 462 | 464 | 461 | 461 | 43,000 |
2000/01/11 | 463 | 471 | 460 | 462 | 54,000 |
2000/01/07 | 460 | 465 | 460 | 463 | 35,000 |
2000/01/06 | 460 | 462 | 455 | 460 | 65,000 |
2000/01/05 | 480 | 480 | 460 | 460 | 40,000 |
2000/01/04 | 473 | 473 | 465 | 470 | 58,000 |