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 |
|---|---|---|---|---|---|
| 2013/12/30 | 320 | 329 | 320 | 328 | 322,000 |
| 2013/12/27 | 317 | 318 | 315 | 318 | 234,000 |
| 2013/12/26 | 315 | 317 | 314 | 317 | 221,000 |
| 2013/12/25 | 314 | 315 | 311 | 315 | 178,000 |
| 2013/12/24 | 316 | 316 | 311 | 314 | 176,000 |
| 2013/12/20 | 315 | 317 | 310 | 316 | 264,000 |
| 2013/12/19 | 315 | 317 | 313 | 315 | 261,000 |
| 2013/12/18 | 313 | 316 | 313 | 316 | 679,000 |
| 2013/12/17 | 307 | 312 | 307 | 312 | 220,000 |
| 2013/12/16 | 308 | 308 | 305 | 306 | 140,000 |
| 2013/12/13 | 306 | 310 | 306 | 308 | 649,000 |
| 2013/12/12 | 309 | 310 | 307 | 308 | 123,000 |
| 2013/12/11 | 313 | 313 | 302 | 309 | 380,000 |
| 2013/12/10 | 311 | 315 | 311 | 314 | 436,000 |
| 2013/12/09 | 310 | 313 | 309 | 310 | 227,000 |
| 2013/12/06 | 307 | 309 | 305 | 308 | 338,000 |
| 2013/12/05 | 310 | 311 | 306 | 307 | 319,000 |
| 2013/12/04 | 310 | 313 | 307 | 308 | 249,000 |
| 2013/12/03 | 310 | 315 | 308 | 312 | 418,000 |
| 2013/12/02 | 309 | 309 | 306 | 307 | 135,000 |
| 2013/11/29 | 308 | 308 | 304 | 306 | 128,000 |
| 2013/11/28 | 310 | 310 | 306 | 309 | 141,000 |
| 2013/11/27 | 310 | 310 | 307 | 309 | 144,000 |
| 2013/11/26 | 306 | 311 | 306 | 310 | 235,000 |
| 2013/11/25 | 308 | 309 | 305 | 309 | 242,000 |
| 2013/11/22 | 310 | 311 | 308 | 309 | 180,000 |
| 2013/11/21 | 309 | 312 | 308 | 311 | 200,000 |
| 2013/11/20 | 310 | 311 | 307 | 309 | 172,000 |
| 2013/11/19 | 309 | 310 | 308 | 309 | 116,000 |
| 2013/11/18 | 310 | 310 | 306 | 309 | 273,000 |
| 2013/11/15 | 309 | 310 | 308 | 310 | 453,000 |
| 2013/11/14 | 307 | 310 | 306 | 308 | 298,000 |
| 2013/11/13 | 308 | 308 | 305 | 307 | 234,000 |
| 2013/11/12 | 306 | 309 | 304 | 308 | 210,000 |
| 2013/11/11 | 309 | 309 | 301 | 303 | 144,000 |
| 2013/11/08 | 302 | 306 | 302 | 304 | 146,000 |
| 2013/11/07 | 306 | 306 | 304 | 305 | 67,000 |
| 2013/11/06 | 306 | 309 | 304 | 306 | 250,000 |
| 2013/11/05 | 307 | 308 | 304 | 306 | 213,000 |
| 2013/11/01 | 309 | 309 | 302 | 305 | 184,000 |
| 2013/10/31 | 306 | 309 | 306 | 308 | 265,000 |
| 2013/10/30 | 306 | 309 | 305 | 305 | 644,000 |
| 2013/10/29 | 309 | 309 | 304 | 306 | 203,000 |
| 2013/10/28 | 308 | 309 | 307 | 309 | 124,000 |
| 2013/10/25 | 311 | 311 | 306 | 306 | 161,000 |
| 2013/10/24 | 311 | 312 | 306 | 310 | 185,000 |
| 2013/10/23 | 313 | 314 | 310 | 310 | 136,000 |
| 2013/10/22 | 312 | 313 | 309 | 313 | 182,000 |
| 2013/10/21 | 309 | 312 | 308 | 311 | 181,000 |
| 2013/10/18 | 306 | 309 | 306 | 307 | 289,000 |
| 2013/10/17 | 304 | 305 | 303 | 305 | 174,000 |
| 2013/10/16 | 301 | 303 | 300 | 303 | 71,000 |
| 2013/10/15 | 302 | 302 | 300 | 301 | 102,000 |
| 2013/10/11 | 300 | 303 | 299 | 302 | 235,000 |
| 2013/10/10 | 297 | 297 | 294 | 297 | 127,000 |
| 2013/10/09 | 294 | 297 | 292 | 297 | 206,000 |
| 2013/10/08 | 291 | 296 | 290 | 295 | 168,000 |
| 2013/10/07 | 293 | 296 | 290 | 290 | 162,000 |
| 2013/10/04 | 294 | 295 | 292 | 293 | 88,000 |
| 2013/10/03 | 300 | 301 | 295 | 295 | 102,000 |
| 2013/10/02 | 303 | 304 | 298 | 298 | 131,000 |
| 2013/10/01 | 300 | 304 | 300 | 304 | 89,000 |
| 2013/09/30 | 300 | 303 | 298 | 302 | 154,000 |
| 2013/09/27 | 302 | 304 | 302 | 303 | 75,000 |
| 2013/09/26 | 300 | 305 | 300 | 305 | 85,000 |
| 2013/09/25 | 305 | 305 | 303 | 305 | 108,000 |
| 2013/09/24 | 303 | 305 | 303 | 304 | 70,000 |
| 2013/09/20 | 305 | 305 | 302 | 305 | 233,000 |
| 2013/09/19 | 303 | 305 | 302 | 305 | 222,000 |
| 2013/09/18 | 302 | 303 | 301 | 302 | 201,000 |
| 2013/09/17 | 303 | 304 | 299 | 300 | 163,000 |
| 2013/09/13 | 299 | 304 | 299 | 303 | 306,000 |
| 2013/09/12 | 302 | 302 | 299 | 300 | 67,000 |
| 2013/09/11 | 303 | 304 | 297 | 301 | 123,000 |
| 2013/09/10 | 302 | 304 | 301 | 303 | 158,000 |
| 2013/09/09 | 302 | 302 | 299 | 301 | 170,000 |
| 2013/09/06 | 299 | 299 | 295 | 297 | 100,000 |
| 2013/09/05 | 299 | 299 | 297 | 298 | 71,000 |
| 2013/09/04 | 295 | 299 | 294 | 299 | 87,000 |
| 2013/09/03 | 295 | 300 | 295 | 300 | 164,000 |
| 2013/09/02 | 287 | 292 | 286 | 291 | 67,000 |
| 2013/08/30 | 295 | 295 | 286 | 287 | 199,000 |
| 2013/08/29 | 290 | 294 | 290 | 292 | 124,000 |
| 2013/08/28 | 292 | 292 | 286 | 291 | 166,000 |
| 2013/08/27 | 295 | 298 | 293 | 293 | 113,000 |
| 2013/08/26 | 299 | 299 | 294 | 295 | 52,000 |
| 2013/08/23 | 297 | 300 | 297 | 299 | 135,000 |
| 2013/08/22 | 291 | 297 | 291 | 297 | 90,000 |
| 2013/08/21 | 292 | 293 | 290 | 291 | 112,000 |
| 2013/08/20 | 296 | 298 | 291 | 292 | 114,000 |
| 2013/08/19 | 296 | 298 | 295 | 296 | 100,000 |
| 2013/08/16 | 297 | 299 | 296 | 297 | 170,000 |
| 2013/08/15 | 299 | 299 | 297 | 297 | 115,000 |
| 2013/08/14 | 299 | 300 | 296 | 299 | 152,000 |
| 2013/08/13 | 299 | 300 | 296 | 299 | 190,000 |
| 2013/08/12 | 296 | 300 | 295 | 296 | 62,000 |
| 2013/08/09 | 297 | 299 | 297 | 297 | 143,000 |
| 2013/08/08 | 296 | 301 | 295 | 296 | 172,000 |
| 2013/08/07 | 300 | 300 | 296 | 296 | 176,000 |
| 2013/08/06 | 303 | 303 | 299 | 301 | 141,000 |
| 2013/08/05 | 303 | 305 | 300 | 304 | 193,000 |
| 2013/08/02 | 309 | 309 | 300 | 306 | 278,000 |
| 2013/08/01 | 293 | 302 | 292 | 302 | 161,000 |
| 2013/07/31 | 287 | 292 | 286 | 289 | 176,000 |
| 2013/07/30 | 285 | 293 | 285 | 291 | 213,000 |
| 2013/07/29 | 293 | 293 | 285 | 285 | 341,000 |
| 2013/07/26 | 301 | 303 | 296 | 296 | 293,000 |
| 2013/07/25 | 311 | 311 | 304 | 304 | 140,000 |
| 2013/07/24 | 310 | 311 | 308 | 311 | 38,000 |
| 2013/07/23 | 307 | 313 | 307 | 311 | 111,000 |
| 2013/07/22 | 311 | 311 | 307 | 310 | 84,000 |
| 2013/07/19 | 312 | 315 | 302 | 305 | 253,000 |
| 2013/07/18 | 306 | 311 | 306 | 311 | 269,000 |
| 2013/07/17 | 300 | 305 | 300 | 303 | 186,000 |
| 2013/07/16 | 304 | 308 | 301 | 302 | 161,000 |
| 2013/07/12 | 305 | 307 | 302 | 303 | 155,000 |
| 2013/07/11 | 304 | 305 | 303 | 303 | 117,000 |
| 2013/07/10 | 310 | 311 | 306 | 307 | 133,000 |
| 2013/07/09 | 310 | 313 | 309 | 310 | 320,000 |
| 2013/07/08 | 309 | 313 | 306 | 306 | 255,000 |
| 2013/07/05 | 310 | 311 | 304 | 307 | 208,000 |
| 2013/07/04 | 310 | 310 | 306 | 308 | 191,000 |
| 2013/07/03 | 304 | 310 | 303 | 310 | 544,000 |
| 2013/07/02 | 306 | 306 | 297 | 300 | 362,000 |
| 2013/07/01 | 304 | 304 | 298 | 303 | 150,000 |
| 2013/06/28 | 294 | 304 | 293 | 304 | 473,000 |
| 2013/06/27 | 290 | 292 | 290 | 292 | 119,000 |
| 2013/06/26 | 290 | 291 | 287 | 287 | 142,000 |
| 2013/06/25 | 283 | 290 | 282 | 289 | 452,000 |
| 2013/06/24 | 294 | 298 | 280 | 281 | 380,000 |
| 2013/06/21 | 279 | 295 | 279 | 294 | 344,000 |
| 2013/06/20 | 289 | 289 | 285 | 286 | 167,000 |
| 2013/06/19 | 288 | 292 | 287 | 292 | 200,000 |
| 2013/06/18 | 292 | 295 | 286 | 286 | 221,000 |
| 2013/06/17 | 282 | 292 | 282 | 291 | 187,000 |
| 2013/06/14 | 288 | 293 | 278 | 285 | 892,000 |
| 2013/06/13 | 283 | 284 | 275 | 276 | 192,000 |
| 2013/06/12 | 286 | 290 | 283 | 286 | 238,000 |
| 2013/06/11 | 293 | 294 | 287 | 289 | 403,000 |
| 2013/06/10 | 291 | 293 | 285 | 292 | 242,000 |
| 2013/06/07 | 285 | 285 | 272 | 278 | 493,000 |
| 2013/06/06 | 291 | 291 | 283 | 284 | 208,000 |
| 2013/06/05 | 301 | 306 | 294 | 294 | 209,000 |
| 2013/06/04 | 294 | 302 | 291 | 302 | 462,000 |
| 2013/06/03 | 298 | 300 | 293 | 294 | 538,000 |
| 2013/05/31 | 293 | 303 | 293 | 298 | 369,000 |
| 2013/05/30 | 305 | 305 | 290 | 291 | 530,000 |
| 2013/05/29 | 306 | 310 | 304 | 304 | 389,000 |
| 2013/05/28 | 295 | 304 | 295 | 298 | 363,000 |
| 2013/05/27 | 301 | 302 | 294 | 294 | 366,000 |
| 2013/05/24 | 301 | 309 | 295 | 301 | 824,000 |
| 2013/05/23 | 327 | 332 | 290 | 293 | 659,000 |
| 2013/05/22 | 328 | 335 | 328 | 331 | 317,000 |
| 2013/05/21 | 327 | 331 | 327 | 329 | 246,000 |
| 2013/05/20 | 333 | 335 | 327 | 327 | 331,000 |
| 2013/05/17 | 330 | 335 | 328 | 332 | 430,000 |
| 2013/05/16 | 332 | 333 | 325 | 330 | 469,000 |
| 2013/05/15 | 328 | 334 | 328 | 332 | 497,000 |
| 2013/05/14 | 320 | 328 | 318 | 322 | 471,000 |
| 2013/05/13 | 316 | 319 | 313 | 315 | 185,000 |
| 2013/05/10 | 319 | 320 | 314 | 316 | 245,000 |
| 2013/05/09 | 321 | 325 | 312 | 312 | 279,000 |
| 2013/05/08 | 320 | 322 | 319 | 322 | 359,000 |
| 2013/05/07 | 312 | 320 | 312 | 319 | 419,000 |
| 2013/05/02 | 307 | 310 | 306 | 309 | 217,000 |
| 2013/05/01 | 307 | 309 | 298 | 306 | 339,000 |
| 2013/04/30 | 309 | 310 | 305 | 305 | 259,000 |
| 2013/04/26 | 310 | 312 | 306 | 306 | 345,000 |
| 2013/04/25 | 306 | 310 | 305 | 309 | 310,000 |
| 2013/04/24 | 304 | 305 | 302 | 305 | 199,000 |
| 2013/04/23 | 301 | 305 | 299 | 302 | 207,000 |
| 2013/04/22 | 301 | 306 | 301 | 303 | 197,000 |
| 2013/04/19 | 299 | 299 | 296 | 297 | 341,000 |
| 2013/04/18 | 301 | 305 | 298 | 299 | 319,000 |
| 2013/04/17 | 297 | 304 | 297 | 301 | 317,000 |
| 2013/04/16 | 296 | 301 | 295 | 297 | 419,000 |
| 2013/04/15 | 306 | 308 | 301 | 301 | 326,000 |
| 2013/04/12 | 308 | 312 | 308 | 310 | 552,000 |
| 2013/04/11 | 309 | 315 | 307 | 310 | 419,000 |
| 2013/04/10 | 307 | 310 | 306 | 310 | 309,000 |
| 2013/04/09 | 313 | 314 | 305 | 307 | 466,000 |
| 2013/04/08 | 309 | 314 | 304 | 311 | 607,000 |
| 2013/04/05 | 306 | 311 | 299 | 303 | 1,032,000 |
| 2013/04/04 | 289 | 301 | 284 | 301 | 537,000 |
| 2013/04/03 | 285 | 290 | 284 | 290 | 413,000 |
| 2013/04/02 | 289 | 289 | 277 | 283 | 654,000 |
| 2013/04/01 | 304 | 305 | 289 | 289 | 415,000 |
| 2013/03/29 | 304 | 305 | 302 | 302 | 286,000 |
| 2013/03/28 | 302 | 307 | 300 | 304 | 656,000 |
| 2013/03/27 | 299 | 301 | 298 | 301 | 218,000 |
| 2013/03/26 | 299 | 301 | 299 | 300 | 339,000 |
| 2013/03/25 | 302 | 303 | 299 | 300 | 500,000 |
| 2013/03/22 | 304 | 304 | 299 | 299 | 330,000 |
| 2013/03/21 | 300 | 308 | 300 | 304 | 381,000 |
| 2013/03/19 | 299 | 301 | 298 | 299 | 252,000 |
| 2013/03/18 | 301 | 301 | 298 | 298 | 257,000 |
| 2013/03/15 | 299 | 301 | 298 | 301 | 336,000 |
| 2013/03/14 | 295 | 297 | 294 | 295 | 240,000 |
| 2013/03/13 | 299 | 304 | 294 | 294 | 206,000 |
| 2013/03/12 | 307 | 308 | 299 | 299 | 474,000 |
| 2013/03/11 | 298 | 311 | 298 | 306 | 618,000 |
| 2013/03/08 | 291 | 298 | 290 | 297 | 991,000 |
| 2013/03/07 | 291 | 293 | 290 | 291 | 201,000 |
| 2013/03/06 | 289 | 294 | 289 | 292 | 362,000 |
| 2013/03/05 | 286 | 294 | 286 | 288 | 613,000 |
| 2013/03/04 | 289 | 291 | 287 | 287 | 499,000 |
| 2013/03/01 | 285 | 288 | 283 | 286 | 370,000 |
| 2013/02/28 | 283 | 286 | 283 | 285 | 451,000 |
| 2013/02/27 | 285 | 286 | 281 | 281 | 475,000 |
| 2013/02/26 | 285 | 287 | 283 | 286 | 483,000 |
| 2013/02/25 | 292 | 295 | 286 | 287 | 594,000 |
| 2013/02/22 | 288 | 290 | 285 | 288 | 361,000 |
| 2013/02/21 | 290 | 294 | 288 | 290 | 416,000 |
| 2013/02/20 | 291 | 292 | 289 | 290 | 285,000 |
| 2013/02/19 | 289 | 294 | 289 | 289 | 511,000 |
| 2013/02/18 | 284 | 289 | 284 | 289 | 807,000 |
| 2013/02/15 | 282 | 285 | 280 | 282 | 465,000 |
| 2013/02/14 | 285 | 287 | 281 | 281 | 257,000 |
| 2013/02/13 | 287 | 289 | 282 | 285 | 313,000 |
| 2013/02/12 | 288 | 292 | 286 | 286 | 453,000 |
| 2013/02/08 | 288 | 288 | 285 | 286 | 365,000 |
| 2013/02/07 | 291 | 292 | 284 | 287 | 492,000 |
| 2013/02/06 | 291 | 292 | 289 | 289 | 340,000 |
| 2013/02/05 | 289 | 293 | 287 | 287 | 426,000 |
| 2013/02/04 | 291 | 294 | 290 | 292 | 632,000 |
| 2013/02/01 | 291 | 293 | 289 | 290 | 600,000 |
| 2013/01/31 | 288 | 290 | 287 | 290 | 476,000 |
| 2013/01/30 | 290 | 290 | 288 | 288 | 472,000 |
| 2013/01/29 | 287 | 290 | 286 | 290 | 297,000 |
| 2013/01/28 | 291 | 291 | 287 | 288 | 306,000 |
| 2013/01/25 | 288 | 291 | 287 | 291 | 546,000 |
| 2013/01/24 | 286 | 288 | 285 | 288 | 268,000 |
| 2013/01/23 | 290 | 291 | 284 | 286 | 533,000 |
| 2013/01/22 | 289 | 294 | 287 | 289 | 703,000 |
| 2013/01/21 | 289 | 290 | 288 | 288 | 235,000 |
| 2013/01/18 | 287 | 289 | 286 | 288 | 467,000 |
| 2013/01/17 | 283 | 286 | 282 | 286 | 327,000 |
| 2013/01/16 | 284 | 284 | 282 | 282 | 198,000 |
| 2013/01/15 | 287 | 287 | 284 | 285 | 243,000 |
| 2013/01/11 | 287 | 289 | 284 | 285 | 295,000 |
| 2013/01/10 | 281 | 288 | 281 | 284 | 419,000 |
| 2013/01/09 | 279 | 282 | 279 | 280 | 368,000 |
| 2013/01/08 | 284 | 285 | 278 | 280 | 458,000 |
| 2013/01/07 | 292 | 292 | 284 | 285 | 440,000 |
| 2013/01/04 | 286 | 290 | 283 | 289 | 670,000 |