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 |
|---|---|---|---|---|---|
| 2008/12/30 | 379 | 394 | 379 | 393 | 74,000 |
| 2008/12/29 | 377 | 384 | 372 | 384 | 132,000 |
| 2008/12/26 | 376 | 380 | 371 | 380 | 57,000 |
| 2008/12/25 | 369 | 376 | 369 | 376 | 49,000 |
| 2008/12/24 | 375 | 375 | 367 | 369 | 170,000 |
| 2008/12/22 | 367 | 375 | 363 | 375 | 174,000 |
| 2008/12/19 | 371 | 376 | 367 | 367 | 135,000 |
| 2008/12/18 | 383 | 389 | 370 | 376 | 368,000 |
| 2008/12/17 | 379 | 384 | 369 | 384 | 236,000 |
| 2008/12/16 | 375 | 377 | 372 | 373 | 166,000 |
| 2008/12/15 | 385 | 390 | 376 | 388 | 210,000 |
| 2008/12/12 | 381 | 381 | 360 | 369 | 532,000 |
| 2008/12/11 | 371 | 379 | 363 | 379 | 204,000 |
| 2008/12/10 | 368 | 375 | 365 | 371 | 289,000 |
| 2008/12/09 | 370 | 373 | 354 | 365 | 259,000 |
| 2008/12/08 | 361 | 371 | 357 | 365 | 200,000 |
| 2008/12/05 | 367 | 370 | 352 | 357 | 428,000 |
| 2008/12/04 | 368 | 371 | 363 | 369 | 229,000 |
| 2008/12/03 | 360 | 366 | 355 | 364 | 216,000 |
| 2008/12/02 | 346 | 368 | 346 | 355 | 286,000 |
| 2008/12/01 | 377 | 377 | 363 | 376 | 204,000 |
| 2008/11/28 | 362 | 380 | 360 | 379 | 240,000 |
| 2008/11/27 | 363 | 365 | 355 | 357 | 175,000 |
| 2008/11/26 | 363 | 368 | 352 | 358 | 225,000 |
| 2008/11/25 | 389 | 395 | 359 | 378 | 394,000 |
| 2008/11/21 | 371 | 388 | 360 | 388 | 260,000 |
| 2008/11/20 | 378 | 382 | 372 | 376 | 189,000 |
| 2008/11/19 | 379 | 383 | 371 | 383 | 234,000 |
| 2008/11/18 | 364 | 379 | 360 | 374 | 331,000 |
| 2008/11/17 | 369 | 380 | 362 | 369 | 409,000 |
| 2008/11/14 | 409 | 410 | 381 | 384 | 295,000 |
| 2008/11/13 | 377 | 401 | 377 | 399 | 213,000 |
| 2008/11/12 | 391 | 400 | 387 | 397 | 132,000 |
| 2008/11/11 | 424 | 424 | 395 | 396 | 337,000 |
| 2008/11/10 | 420 | 429 | 413 | 426 | 230,000 |
| 2008/11/07 | 421 | 430 | 410 | 415 | 311,000 |
| 2008/11/06 | 430 | 440 | 426 | 438 | 266,000 |
| 2008/11/05 | 432 | 443 | 420 | 439 | 380,000 |
| 2008/11/04 | 418 | 428 | 414 | 426 | 213,000 |
| 2008/10/31 | 424 | 425 | 405 | 413 | 410,000 |
| 2008/10/30 | 396 | 420 | 387 | 420 | 362,000 |
| 2008/10/29 | 394 | 394 | 370 | 386 | 336,000 |
| 2008/10/28 | 327 | 359 | 316 | 358 | 416,000 |
| 2008/10/27 | 338 | 346 | 324 | 326 | 285,000 |
| 2008/10/24 | 364 | 371 | 342 | 343 | 231,000 |
| 2008/10/23 | 377 | 378 | 353 | 374 | 245,000 |
| 2008/10/22 | 390 | 396 | 378 | 379 | 130,000 |
| 2008/10/21 | 400 | 405 | 388 | 400 | 247,000 |
| 2008/10/20 | 382 | 391 | 370 | 391 | 285,000 |
| 2008/10/17 | 367 | 382 | 362 | 382 | 246,000 |
| 2008/10/16 | 359 | 368 | 339 | 345 | 267,000 |
| 2008/10/15 | 377 | 388 | 357 | 388 | 290,000 |
| 2008/10/14 | 365 | 387 | 360 | 387 | 185,000 |
| 2008/10/10 | 343 | 361 | 321 | 335 | 230,000 |
| 2008/10/09 | 364 | 374 | 353 | 363 | 186,000 |
| 2008/10/08 | 369 | 375 | 358 | 359 | 288,000 |
| 2008/10/07 | 366 | 380 | 365 | 374 | 280,000 |
| 2008/10/06 | 402 | 404 | 392 | 394 | 232,000 |
| 2008/10/03 | 412 | 414 | 406 | 409 | 166,000 |
| 2008/10/02 | 427 | 427 | 412 | 412 | 162,000 |
| 2008/10/01 | 418 | 426 | 414 | 423 | 241,000 |
| 2008/09/30 | 406 | 412 | 400 | 408 | 218,000 |
| 2008/09/29 | 420 | 425 | 411 | 412 | 119,000 |
| 2008/09/26 | 423 | 425 | 411 | 416 | 337,000 |
| 2008/09/25 | 417 | 428 | 412 | 425 | 236,000 |
| 2008/09/24 | 424 | 424 | 412 | 423 | 137,000 |
| 2008/09/22 | 438 | 438 | 418 | 423 | 162,000 |
| 2008/09/19 | 421 | 430 | 420 | 430 | 247,000 |
| 2008/09/18 | 409 | 426 | 405 | 422 | 254,000 |
| 2008/09/17 | 408 | 419 | 408 | 412 | 238,000 |
| 2008/09/16 | 411 | 415 | 397 | 405 | 369,000 |
| 2008/09/12 | 412 | 421 | 412 | 421 | 339,000 |
| 2008/09/11 | 420 | 421 | 411 | 412 | 273,000 |
| 2008/09/10 | 417 | 431 | 417 | 428 | 216,000 |
| 2008/09/09 | 432 | 432 | 418 | 424 | 567,000 |
| 2008/09/08 | 438 | 440 | 430 | 437 | 302,000 |
| 2008/09/05 | 414 | 415 | 411 | 413 | 167,000 |
| 2008/09/04 | 423 | 427 | 418 | 420 | 159,000 |
| 2008/09/03 | 417 | 423 | 412 | 422 | 140,000 |
| 2008/09/02 | 424 | 429 | 411 | 412 | 215,000 |
| 2008/09/01 | 436 | 436 | 422 | 423 | 159,000 |
| 2008/08/29 | 434 | 439 | 428 | 439 | 240,000 |
| 2008/08/28 | 420 | 423 | 416 | 420 | 87,000 |
| 2008/08/27 | 426 | 426 | 418 | 421 | 91,000 |
| 2008/08/26 | 420 | 423 | 416 | 421 | 86,000 |
| 2008/08/25 | 419 | 430 | 419 | 427 | 265,000 |
| 2008/08/22 | 420 | 421 | 415 | 419 | 216,000 |
| 2008/08/21 | 422 | 425 | 417 | 420 | 122,000 |
| 2008/08/20 | 419 | 428 | 419 | 426 | 162,000 |
| 2008/08/19 | 435 | 435 | 421 | 424 | 242,000 |
| 2008/08/18 | 433 | 447 | 433 | 439 | 219,000 |
| 2008/08/15 | 424 | 430 | 424 | 430 | 243,000 |
| 2008/08/14 | 419 | 427 | 418 | 420 | 287,000 |
| 2008/08/13 | 423 | 428 | 412 | 419 | 341,000 |
| 2008/08/12 | 440 | 443 | 438 | 438 | 242,000 |
| 2008/08/11 | 445 | 449 | 438 | 445 | 206,000 |
| 2008/08/08 | 444 | 451 | 439 | 450 | 261,000 |
| 2008/08/07 | 465 | 465 | 447 | 449 | 200,000 |
| 2008/08/06 | 457 | 472 | 457 | 470 | 159,000 |
| 2008/08/05 | 441 | 459 | 441 | 457 | 168,000 |
| 2008/08/04 | 448 | 455 | 446 | 446 | 258,000 |
| 2008/08/01 | 464 | 464 | 449 | 453 | 241,000 |
| 2008/07/31 | 463 | 463 | 448 | 462 | 238,000 |
| 2008/07/30 | 441 | 454 | 441 | 453 | 159,000 |
| 2008/07/29 | 439 | 441 | 430 | 436 | 138,000 |
| 2008/07/28 | 455 | 455 | 438 | 444 | 224,000 |
| 2008/07/25 | 460 | 461 | 452 | 454 | 143,000 |
| 2008/07/24 | 454 | 462 | 451 | 462 | 193,000 |
| 2008/07/23 | 454 | 457 | 449 | 449 | 345,000 |
| 2008/07/22 | 440 | 446 | 434 | 446 | 276,000 |
| 2008/07/18 | 435 | 440 | 430 | 430 | 290,000 |
| 2008/07/17 | 424 | 430 | 424 | 428 | 190,000 |
| 2008/07/16 | 417 | 427 | 417 | 421 | 229,000 |
| 2008/07/15 | 416 | 422 | 408 | 422 | 321,000 |
| 2008/07/14 | 421 | 429 | 416 | 416 | 235,000 |
| 2008/07/11 | 420 | 422 | 412 | 416 | 208,000 |
| 2008/07/10 | 411 | 424 | 411 | 420 | 201,000 |
| 2008/07/09 | 432 | 434 | 421 | 421 | 181,000 |
| 2008/07/08 | 432 | 436 | 426 | 426 | 140,000 |
| 2008/07/07 | 430 | 439 | 430 | 437 | 122,000 |
| 2008/07/04 | 440 | 441 | 429 | 435 | 425,000 |
| 2008/07/03 | 441 | 446 | 432 | 440 | 389,000 |
| 2008/07/02 | 460 | 460 | 441 | 442 | 182,000 |
| 2008/07/01 | 458 | 460 | 449 | 455 | 215,000 |
| 2008/06/30 | 452 | 459 | 448 | 455 | 187,000 |
| 2008/06/27 | 435 | 450 | 433 | 447 | 229,000 |
| 2008/06/26 | 454 | 458 | 449 | 450 | 165,000 |
| 2008/06/25 | 445 | 455 | 440 | 454 | 241,000 |
| 2008/06/24 | 437 | 445 | 436 | 440 | 78,000 |
| 2008/06/23 | 428 | 442 | 425 | 437 | 278,000 |
| 2008/06/20 | 450 | 452 | 441 | 441 | 180,000 |
| 2008/06/19 | 456 | 458 | 446 | 447 | 219,000 |
| 2008/06/18 | 464 | 466 | 455 | 461 | 184,000 |
| 2008/06/17 | 460 | 464 | 458 | 462 | 167,000 |
| 2008/06/16 | 464 | 464 | 452 | 459 | 106,000 |
| 2008/06/13 | 457 | 468 | 450 | 459 | 366,000 |
| 2008/06/12 | 459 | 464 | 456 | 464 | 290,000 |
| 2008/06/11 | 474 | 474 | 461 | 464 | 167,000 |
| 2008/06/10 | 469 | 475 | 465 | 469 | 310,000 |
| 2008/06/09 | 461 | 469 | 461 | 464 | 153,000 |
| 2008/06/06 | 480 | 484 | 471 | 471 | 176,000 |
| 2008/06/05 | 473 | 481 | 473 | 480 | 194,000 |
| 2008/06/04 | 461 | 479 | 461 | 478 | 997,000 |
| 2008/06/03 | 475 | 475 | 458 | 466 | 326,000 |
| 2008/06/02 | 464 | 479 | 451 | 475 | 421,000 |
| 2008/05/30 | 463 | 471 | 455 | 469 | 176,000 |
| 2008/05/29 | 455 | 461 | 455 | 458 | 118,000 |
| 2008/05/28 | 451 | 459 | 446 | 448 | 253,000 |
| 2008/05/27 | 450 | 456 | 448 | 456 | 176,000 |
| 2008/05/26 | 456 | 457 | 443 | 443 | 183,000 |
| 2008/05/23 | 469 | 472 | 450 | 461 | 312,000 |
| 2008/05/22 | 474 | 475 | 464 | 474 | 165,000 |
| 2008/05/21 | 472 | 480 | 470 | 476 | 268,000 |
| 2008/05/20 | 486 | 492 | 481 | 487 | 209,000 |
| 2008/05/19 | 485 | 491 | 480 | 491 | 219,000 |
| 2008/05/16 | 492 | 495 | 485 | 490 | 296,000 |
| 2008/05/15 | 477 | 492 | 471 | 492 | 393,000 |
| 2008/05/14 | 465 | 475 | 461 | 472 | 383,000 |
| 2008/05/13 | 451 | 465 | 449 | 460 | 1,012,000 |
| 2008/05/12 | 450 | 461 | 450 | 456 | 880,000 |
| 2008/05/09 | 460 | 470 | 455 | 460 | 221,000 |
| 2008/05/08 | 459 | 464 | 454 | 459 | 356,000 |
| 2008/05/07 | 459 | 465 | 453 | 463 | 507,000 |
| 2008/05/02 | 455 | 459 | 453 | 459 | 229,000 |
| 2008/05/01 | 449 | 454 | 448 | 450 | 126,000 |
| 2008/04/30 | 446 | 459 | 446 | 456 | 146,000 |
| 2008/04/28 | 446 | 462 | 446 | 456 | 165,000 |
| 2008/04/25 | 437 | 454 | 437 | 451 | 167,000 |
| 2008/04/24 | 439 | 442 | 437 | 439 | 55,000 |
| 2008/04/23 | 443 | 443 | 440 | 442 | 115,000 |
| 2008/04/22 | 450 | 450 | 436 | 442 | 99,000 |
| 2008/04/21 | 446 | 449 | 443 | 445 | 108,000 |
| 2008/04/18 | 443 | 446 | 433 | 443 | 205,000 |
| 2008/04/17 | 438 | 449 | 437 | 441 | 136,000 |
| 2008/04/16 | 429 | 432 | 426 | 428 | 99,000 |
| 2008/04/15 | 416 | 424 | 415 | 424 | 181,000 |
| 2008/04/14 | 422 | 423 | 411 | 417 | 237,000 |
| 2008/04/11 | 427 | 442 | 426 | 441 | 102,000 |
| 2008/04/10 | 427 | 430 | 425 | 426 | 63,000 |
| 2008/04/09 | 452 | 452 | 434 | 437 | 93,000 |
| 2008/04/08 | 453 | 456 | 442 | 442 | 65,000 |
| 2008/04/07 | 454 | 458 | 443 | 458 | 84,000 |
| 2008/04/04 | 450 | 458 | 449 | 454 | 72,000 |
| 2008/04/03 | 460 | 460 | 449 | 455 | 119,000 |
| 2008/04/02 | 457 | 468 | 455 | 462 | 271,000 |
| 2008/04/01 | 442 | 454 | 434 | 452 | 274,000 |
| 2008/03/31 | 445 | 447 | 421 | 429 | 391,000 |
| 2008/03/28 | 451 | 458 | 445 | 456 | 128,000 |
| 2008/03/27 | 448 | 454 | 448 | 452 | 131,000 |
| 2008/03/26 | 448 | 456 | 444 | 449 | 177,000 |
| 2008/03/25 | 445 | 450 | 442 | 448 | 122,000 |
| 2008/03/24 | 443 | 451 | 440 | 440 | 116,000 |
| 2008/03/21 | 430 | 450 | 430 | 448 | 142,000 |
| 2008/03/19 | 436 | 444 | 423 | 434 | 192,000 |
| 2008/03/18 | 407 | 429 | 406 | 424 | 288,000 |
| 2008/03/17 | 402 | 406 | 396 | 404 | 236,000 |
| 2008/03/14 | 423 | 423 | 406 | 406 | 406,000 |
| 2008/03/13 | 420 | 421 | 408 | 413 | 221,000 |
| 2008/03/12 | 426 | 426 | 415 | 420 | 163,000 |
| 2008/03/11 | 402 | 410 | 399 | 406 | 215,000 |
| 2008/03/10 | 403 | 407 | 401 | 404 | 129,000 |
| 2008/03/07 | 403 | 412 | 401 | 403 | 209,000 |
| 2008/03/06 | 404 | 411 | 404 | 408 | 136,000 |
| 2008/03/05 | 407 | 408 | 401 | 402 | 133,000 |
| 2008/03/04 | 407 | 411 | 405 | 405 | 221,000 |
| 2008/03/03 | 411 | 413 | 406 | 407 | 170,000 |
| 2008/02/29 | 420 | 425 | 418 | 422 | 185,000 |
| 2008/02/28 | 429 | 429 | 425 | 428 | 110,000 |
| 2008/02/27 | 434 | 438 | 430 | 434 | 159,000 |
| 2008/02/26 | 446 | 446 | 424 | 424 | 184,000 |
| 2008/02/25 | 430 | 443 | 430 | 441 | 237,000 |
| 2008/02/22 | 434 | 434 | 426 | 430 | 190,000 |
| 2008/02/21 | 439 | 442 | 429 | 439 | 318,000 |
| 2008/02/20 | 443 | 444 | 426 | 429 | 205,000 |
| 2008/02/19 | 455 | 455 | 443 | 446 | 215,000 |
| 2008/02/18 | 454 | 459 | 445 | 445 | 229,000 |
| 2008/02/15 | 453 | 455 | 444 | 453 | 133,000 |
| 2008/02/14 | 457 | 458 | 450 | 458 | 163,000 |
| 2008/02/13 | 448 | 458 | 443 | 443 | 260,000 |
| 2008/02/12 | 446 | 449 | 437 | 447 | 209,000 |
| 2008/02/08 | 447 | 457 | 442 | 448 | 170,000 |
| 2008/02/07 | 439 | 450 | 438 | 449 | 221,000 |
| 2008/02/06 | 449 | 454 | 442 | 444 | 246,000 |
| 2008/02/05 | 465 | 470 | 457 | 464 | 110,000 |
| 2008/02/04 | 470 | 472 | 460 | 470 | 259,000 |
| 2008/02/01 | 457 | 462 | 449 | 459 | 231,000 |
| 2008/01/31 | 433 | 463 | 433 | 462 | 421,000 |
| 2008/01/30 | 449 | 457 | 435 | 440 | 568,000 |
| 2008/01/29 | 445 | 451 | 442 | 448 | 310,000 |
| 2008/01/28 | 432 | 442 | 429 | 438 | 231,000 |
| 2008/01/25 | 421 | 436 | 421 | 435 | 401,000 |
| 2008/01/24 | 416 | 427 | 412 | 416 | 451,000 |
| 2008/01/23 | 413 | 420 | 402 | 411 | 335,000 |
| 2008/01/22 | 413 | 414 | 401 | 401 | 240,000 |
| 2008/01/21 | 421 | 426 | 417 | 418 | 174,000 |
| 2008/01/18 | 428 | 430 | 417 | 426 | 319,000 |
| 2008/01/17 | 422 | 430 | 415 | 430 | 213,000 |
| 2008/01/16 | 421 | 429 | 417 | 419 | 271,000 |
| 2008/01/15 | 445 | 446 | 428 | 430 | 336,000 |
| 2008/01/11 | 447 | 447 | 435 | 440 | 220,000 |
| 2008/01/10 | 445 | 448 | 440 | 443 | 161,000 |
| 2008/01/09 | 433 | 449 | 431 | 448 | 371,000 |
| 2008/01/08 | 430 | 435 | 425 | 435 | 277,000 |
| 2008/01/07 | 427 | 433 | 418 | 431 | 544,000 |
| 2008/01/04 | 464 | 464 | 423 | 425 | 358,000 |