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 |
---|---|---|---|---|---|
2004/12/30 | 413 | 430 | 411 | 426 | 132,000 |
2004/12/29 | 409 | 413 | 395 | 411 | 208,000 |
2004/12/28 | 408 | 409 | 404 | 405 | 77,000 |
2004/12/27 | 406 | 410 | 402 | 407 | 96,000 |
2004/12/24 | 401 | 408 | 401 | 407 | 201,000 |
2004/12/22 | 401 | 404 | 401 | 401 | 105,000 |
2004/12/21 | 399 | 401 | 397 | 400 | 134,000 |
2004/12/20 | 399 | 402 | 396 | 396 | 146,000 |
2004/12/17 | 396 | 400 | 395 | 398 | 311,000 |
2004/12/16 | 394 | 395 | 390 | 394 | 107,000 |
2004/12/15 | 393 | 397 | 392 | 392 | 136,000 |
2004/12/14 | 389 | 399 | 386 | 398 | 232,000 |
2004/12/13 | 387 | 390 | 382 | 384 | 71,000 |
2004/12/10 | 388 | 390 | 385 | 386 | 498,000 |
2004/12/09 | 387 | 390 | 381 | 388 | 149,000 |
2004/12/08 | 381 | 388 | 381 | 388 | 78,000 |
2004/12/07 | 388 | 390 | 383 | 386 | 161,000 |
2004/12/06 | 384 | 386 | 380 | 380 | 80,000 |
2004/12/03 | 373 | 384 | 373 | 377 | 158,000 |
2004/12/02 | 377 | 378 | 365 | 373 | 293,000 |
2004/12/01 | 376 | 380 | 375 | 376 | 127,000 |
2004/11/30 | 385 | 385 | 372 | 379 | 126,000 |
2004/11/29 | 385 | 390 | 385 | 389 | 111,000 |
2004/11/26 | 381 | 385 | 380 | 381 | 126,000 |
2004/11/25 | 381 | 385 | 381 | 382 | 87,000 |
2004/11/24 | 385 | 387 | 382 | 382 | 136,000 |
2004/11/22 | 393 | 393 | 374 | 385 | 117,000 |
2004/11/19 | 395 | 396 | 387 | 392 | 96,000 |
2004/11/18 | 395 | 398 | 390 | 391 | 235,000 |
2004/11/17 | 387 | 396 | 387 | 393 | 156,000 |
2004/11/16 | 390 | 395 | 388 | 392 | 120,000 |
2004/11/15 | 393 | 395 | 386 | 395 | 112,000 |
2004/11/12 | 390 | 391 | 385 | 390 | 168,000 |
2004/11/11 | 391 | 397 | 389 | 390 | 210,000 |
2004/11/10 | 390 | 394 | 388 | 391 | 165,000 |
2004/11/09 | 385 | 391 | 381 | 391 | 127,000 |
2004/11/08 | 395 | 395 | 384 | 384 | 102,000 |
2004/11/05 | 384 | 392 | 381 | 390 | 188,000 |
2004/11/04 | 386 | 388 | 384 | 387 | 151,000 |
2004/11/02 | 377 | 386 | 376 | 384 | 246,000 |
2004/11/01 | 368 | 384 | 367 | 377 | 278,000 |
2004/10/29 | 364 | 370 | 360 | 368 | 516,000 |
2004/10/28 | 378 | 378 | 362 | 363 | 383,000 |
2004/10/27 | 375 | 387 | 368 | 368 | 237,000 |
2004/10/26 | 380 | 381 | 374 | 375 | 199,000 |
2004/10/25 | 390 | 390 | 377 | 380 | 170,000 |
2004/10/22 | 396 | 398 | 395 | 396 | 45,000 |
2004/10/21 | 399 | 400 | 393 | 396 | 77,000 |
2004/10/20 | 406 | 406 | 399 | 399 | 63,000 |
2004/10/19 | 403 | 407 | 402 | 406 | 54,000 |
2004/10/18 | 400 | 401 | 398 | 398 | 113,000 |
2004/10/15 | 402 | 402 | 398 | 398 | 117,000 |
2004/10/14 | 405 | 405 | 401 | 401 | 34,000 |
2004/10/13 | 405 | 409 | 403 | 404 | 65,000 |
2004/10/12 | 407 | 408 | 405 | 405 | 35,000 |
2004/10/08 | 408 | 412 | 408 | 408 | 45,000 |
2004/10/07 | 413 | 413 | 410 | 411 | 58,000 |
2004/10/06 | 407 | 414 | 407 | 414 | 45,000 |
2004/10/05 | 412 | 412 | 409 | 411 | 47,000 |
2004/10/04 | 410 | 413 | 408 | 411 | 69,000 |
2004/10/01 | 407 | 407 | 405 | 407 | 29,000 |
2004/09/30 | 405 | 409 | 405 | 406 | 35,000 |
2004/09/29 | 407 | 408 | 407 | 408 | 27,000 |
2004/09/28 | 408 | 408 | 402 | 407 | 52,000 |
2004/09/27 | 406 | 408 | 402 | 408 | 45,000 |
2004/09/24 | 406 | 407 | 403 | 406 | 100,000 |
2004/09/22 | 409 | 410 | 405 | 410 | 85,000 |
2004/09/21 | 416 | 416 | 409 | 409 | 83,000 |
2004/09/17 | 413 | 416 | 412 | 416 | 150,000 |
2004/09/16 | 412 | 414 | 410 | 411 | 47,000 |
2004/09/15 | 417 | 417 | 412 | 412 | 130,000 |
2004/09/14 | 413 | 416 | 413 | 416 | 56,000 |
2004/09/13 | 413 | 413 | 411 | 413 | 14,000 |
2004/09/10 | 416 | 417 | 410 | 412 | 381,000 |
2004/09/09 | 414 | 418 | 413 | 413 | 45,000 |
2004/09/08 | 415 | 417 | 415 | 417 | 38,000 |
2004/09/07 | 415 | 418 | 413 | 413 | 61,000 |
2004/09/06 | 411 | 418 | 411 | 418 | 75,000 |
2004/09/03 | 417 | 417 | 412 | 413 | 31,000 |
2004/09/02 | 417 | 417 | 415 | 417 | 66,000 |
2004/09/01 | 415 | 418 | 413 | 417 | 42,000 |
2004/08/31 | 413 | 413 | 410 | 411 | 32,000 |
2004/08/30 | 417 | 417 | 413 | 414 | 17,000 |
2004/08/27 | 415 | 417 | 413 | 417 | 20,000 |
2004/08/26 | 416 | 416 | 412 | 415 | 37,000 |
2004/08/25 | 410 | 417 | 410 | 416 | 61,000 |
2004/08/24 | 416 | 419 | 411 | 412 | 54,000 |
2004/08/23 | 410 | 416 | 410 | 415 | 40,000 |
2004/08/20 | 414 | 414 | 410 | 414 | 35,000 |
2004/08/19 | 411 | 414 | 411 | 414 | 35,000 |
2004/08/18 | 411 | 417 | 409 | 413 | 151,000 |
2004/08/17 | 412 | 418 | 410 | 411 | 113,000 |
2004/08/16 | 411 | 418 | 406 | 412 | 143,000 |
2004/08/13 | 409 | 420 | 407 | 408 | 117,000 |
2004/08/12 | 413 | 418 | 410 | 410 | 106,000 |
2004/08/11 | 413 | 414 | 408 | 414 | 65,000 |
2004/08/10 | 411 | 415 | 408 | 409 | 26,000 |
2004/08/09 | 410 | 418 | 409 | 416 | 30,000 |
2004/08/06 | 412 | 416 | 409 | 409 | 59,000 |
2004/08/05 | 412 | 417 | 411 | 412 | 75,000 |
2004/08/04 | 411 | 418 | 411 | 416 | 94,000 |
2004/08/03 | 417 | 421 | 415 | 417 | 132,000 |
2004/08/02 | 410 | 419 | 408 | 416 | 94,000 |
2004/07/30 | 408 | 413 | 408 | 413 | 98,000 |
2004/07/29 | 405 | 409 | 403 | 407 | 49,000 |
2004/07/28 | 411 | 411 | 406 | 409 | 59,000 |
2004/07/27 | 408 | 410 | 406 | 406 | 30,000 |
2004/07/26 | 406 | 412 | 406 | 408 | 60,000 |
2004/07/23 | 408 | 416 | 408 | 411 | 38,000 |
2004/07/22 | 414 | 414 | 411 | 411 | 40,000 |
2004/07/21 | 415 | 418 | 413 | 417 | 75,000 |
2004/07/20 | 407 | 412 | 407 | 411 | 24,000 |
2004/07/16 | 413 | 418 | 412 | 416 | 125,000 |
2004/07/15 | 408 | 416 | 406 | 411 | 103,000 |
2004/07/14 | 422 | 422 | 410 | 410 | 57,000 |
2004/07/13 | 412 | 417 | 411 | 415 | 52,000 |
2004/07/12 | 414 | 420 | 413 | 417 | 60,000 |
2004/07/09 | 410 | 414 | 410 | 413 | 63,000 |
2004/07/08 | 406 | 412 | 406 | 409 | 60,000 |
2004/07/07 | 409 | 412 | 407 | 409 | 110,000 |
2004/07/06 | 410 | 417 | 410 | 413 | 113,000 |
2004/07/05 | 415 | 422 | 411 | 411 | 86,000 |
2004/07/02 | 423 | 425 | 420 | 420 | 158,000 |
2004/07/01 | 422 | 425 | 419 | 422 | 87,000 |
2004/06/30 | 418 | 422 | 417 | 422 | 97,000 |
2004/06/29 | 417 | 418 | 413 | 418 | 90,000 |
2004/06/28 | 413 | 420 | 410 | 420 | 148,000 |
2004/06/25 | 420 | 420 | 408 | 410 | 178,000 |
2004/06/24 | 423 | 425 | 415 | 417 | 218,000 |
2004/06/23 | 435 | 435 | 417 | 418 | 284,000 |
2004/06/22 | 437 | 440 | 436 | 440 | 44,000 |
2004/06/21 | 429 | 446 | 429 | 436 | 80,000 |
2004/06/18 | 441 | 441 | 422 | 428 | 154,000 |
2004/06/17 | 443 | 443 | 434 | 441 | 43,000 |
2004/06/16 | 435 | 445 | 434 | 444 | 79,000 |
2004/06/15 | 428 | 435 | 428 | 434 | 76,000 |
2004/06/14 | 437 | 437 | 430 | 433 | 38,000 |
2004/06/11 | 425 | 443 | 425 | 438 | 392,000 |
2004/06/10 | 438 | 450 | 430 | 430 | 327,000 |
2004/06/09 | 436 | 438 | 433 | 435 | 56,000 |
2004/06/08 | 438 | 438 | 430 | 436 | 68,000 |
2004/06/07 | 427 | 438 | 427 | 433 | 73,000 |
2004/06/04 | 416 | 426 | 416 | 421 | 31,000 |
2004/06/03 | 422 | 432 | 409 | 420 | 84,000 |
2004/06/02 | 440 | 440 | 415 | 427 | 57,000 |
2004/06/01 | 432 | 439 | 430 | 439 | 42,000 |
2004/05/31 | 438 | 441 | 431 | 431 | 78,000 |
2004/05/28 | 424 | 445 | 419 | 440 | 123,000 |
2004/05/27 | 421 | 426 | 411 | 424 | 95,000 |
2004/05/26 | 408 | 425 | 408 | 421 | 65,000 |
2004/05/25 | 413 | 413 | 403 | 403 | 92,000 |
2004/05/24 | 409 | 412 | 407 | 408 | 102,000 |
2004/05/21 | 410 | 410 | 406 | 408 | 59,000 |
2004/05/20 | 409 | 410 | 405 | 410 | 72,000 |
2004/05/19 | 415 | 415 | 411 | 415 | 58,000 |
2004/05/18 | 395 | 430 | 395 | 405 | 146,000 |
2004/05/17 | 390 | 401 | 390 | 390 | 106,000 |
2004/05/14 | 394 | 415 | 394 | 399 | 119,000 |
2004/05/13 | 401 | 405 | 396 | 399 | 118,000 |
2004/05/12 | 397 | 403 | 396 | 399 | 111,000 |
2004/05/11 | 386 | 401 | 385 | 396 | 107,000 |
2004/05/10 | 414 | 415 | 385 | 385 | 170,000 |
2004/05/07 | 425 | 425 | 414 | 414 | 107,000 |
2004/05/06 | 442 | 446 | 425 | 425 | 107,000 |
2004/04/30 | 441 | 441 | 429 | 438 | 134,000 |
2004/04/28 | 465 | 465 | 457 | 457 | 49,000 |
2004/04/27 | 459 | 465 | 455 | 465 | 49,000 |
2004/04/26 | 462 | 465 | 450 | 459 | 74,000 |
2004/04/23 | 455 | 464 | 454 | 463 | 128,000 |
2004/04/22 | 460 | 460 | 445 | 454 | 76,000 |
2004/04/21 | 450 | 458 | 441 | 455 | 91,000 |
2004/04/20 | 446 | 450 | 439 | 450 | 91,000 |
2004/04/19 | 454 | 454 | 421 | 437 | 134,000 |
2004/04/16 | 451 | 460 | 449 | 455 | 120,000 |
2004/04/15 | 463 | 465 | 441 | 449 | 97,000 |
2004/04/14 | 452 | 470 | 452 | 467 | 175,000 |
2004/04/13 | 485 | 490 | 462 | 472 | 263,000 |
2004/04/12 | 429 | 456 | 420 | 445 | 284,000 |
2004/04/09 | 433 | 433 | 428 | 429 | 34,000 |
2004/04/08 | 430 | 435 | 427 | 431 | 50,000 |
2004/04/07 | 437 | 439 | 432 | 432 | 92,000 |
2004/04/06 | 425 | 432 | 424 | 432 | 53,000 |
2004/04/05 | 421 | 430 | 421 | 424 | 44,000 |
2004/04/02 | 426 | 432 | 426 | 431 | 44,000 |
2004/04/01 | 435 | 436 | 428 | 428 | 64,000 |
2004/03/31 | 428 | 433 | 425 | 433 | 68,000 |
2004/03/30 | 423 | 428 | 423 | 427 | 35,000 |
2004/03/29 | 420 | 434 | 420 | 428 | 59,000 |
2004/03/26 | 439 | 439 | 430 | 430 | 59,000 |
2004/03/25 | 431 | 438 | 428 | 433 | 55,000 |
2004/03/24 | 429 | 437 | 429 | 434 | 80,000 |
2004/03/23 | 433 | 433 | 426 | 429 | 47,000 |
2004/03/22 | 435 | 437 | 430 | 434 | 58,000 |
2004/03/19 | 435 | 435 | 429 | 430 | 71,000 |
2004/03/18 | 435 | 435 | 429 | 435 | 133,000 |
2004/03/17 | 421 | 435 | 421 | 435 | 85,000 |
2004/03/16 | 424 | 424 | 420 | 423 | 29,000 |
2004/03/15 | 418 | 426 | 418 | 423 | 33,000 |
2004/03/12 | 417 | 424 | 417 | 420 | 269,000 |
2004/03/11 | 425 | 428 | 425 | 427 | 39,000 |
2004/03/10 | 428 | 432 | 427 | 427 | 60,000 |
2004/03/09 | 430 | 430 | 428 | 428 | 32,000 |
2004/03/08 | 435 | 435 | 419 | 425 | 87,000 |
2004/03/05 | 429 | 432 | 427 | 430 | 54,000 |
2004/03/04 | 424 | 435 | 416 | 429 | 128,000 |
2004/03/03 | 420 | 430 | 420 | 429 | 64,000 |
2004/03/02 | 424 | 429 | 416 | 428 | 89,000 |
2004/03/01 | 409 | 430 | 409 | 430 | 137,000 |
2004/02/27 | 403 | 414 | 403 | 414 | 81,000 |
2004/02/26 | 403 | 403 | 400 | 402 | 27,000 |
2004/02/25 | 399 | 402 | 397 | 399 | 72,000 |
2004/02/24 | 399 | 400 | 395 | 395 | 101,000 |
2004/02/23 | 400 | 405 | 400 | 401 | 36,000 |
2004/02/20 | 405 | 405 | 401 | 401 | 32,000 |
2004/02/19 | 400 | 405 | 400 | 400 | 51,000 |
2004/02/18 | 402 | 403 | 399 | 400 | 113,000 |
2004/02/17 | 398 | 403 | 398 | 400 | 62,000 |
2004/02/16 | 400 | 400 | 395 | 398 | 79,000 |
2004/02/13 | 400 | 400 | 395 | 398 | 62,000 |
2004/02/12 | 396 | 400 | 395 | 395 | 59,000 |
2004/02/10 | 398 | 399 | 396 | 396 | 40,000 |
2004/02/09 | 399 | 402 | 397 | 397 | 65,000 |
2004/02/06 | 399 | 401 | 398 | 399 | 60,000 |
2004/02/05 | 401 | 402 | 398 | 399 | 86,000 |
2004/02/04 | 401 | 405 | 400 | 400 | 98,000 |
2004/02/03 | 412 | 418 | 400 | 407 | 133,000 |
2004/02/02 | 409 | 410 | 406 | 408 | 50,000 |
2004/01/30 | 400 | 407 | 400 | 401 | 74,000 |
2004/01/29 | 402 | 403 | 398 | 398 | 110,000 |
2004/01/28 | 404 | 407 | 402 | 403 | 120,000 |
2004/01/27 | 416 | 416 | 402 | 402 | 114,000 |
2004/01/26 | 417 | 423 | 412 | 416 | 72,000 |
2004/01/23 | 420 | 420 | 415 | 415 | 42,000 |
2004/01/22 | 420 | 425 | 412 | 420 | 79,000 |
2004/01/21 | 425 | 425 | 420 | 420 | 55,000 |
2004/01/20 | 427 | 432 | 425 | 425 | 75,000 |
2004/01/19 | 431 | 431 | 421 | 426 | 93,000 |
2004/01/16 | 428 | 432 | 427 | 431 | 70,000 |
2004/01/15 | 431 | 431 | 424 | 424 | 75,000 |
2004/01/14 | 441 | 441 | 436 | 436 | 48,000 |
2004/01/13 | 445 | 445 | 441 | 441 | 30,000 |
2004/01/09 | 456 | 456 | 442 | 445 | 38,000 |
2004/01/08 | 447 | 454 | 447 | 449 | 42,000 |
2004/01/07 | 455 | 455 | 445 | 448 | 25,000 |
2004/01/06 | 463 | 469 | 450 | 450 | 61,000 |
2004/01/05 | 450 | 455 | 447 | 455 | 24,000 |