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 |
---|---|---|---|---|---|
2014/12/30 | 408 | 409 | 406 | 406 | 97,000 |
2014/12/29 | 409 | 409 | 405 | 408 | 73,000 |
2014/12/26 | 404 | 409 | 404 | 408 | 109,000 |
2014/12/25 | 409 | 409 | 404 | 407 | 84,000 |
2014/12/24 | 411 | 411 | 408 | 409 | 171,000 |
2014/12/22 | 410 | 410 | 401 | 405 | 134,000 |
2014/12/19 | 410 | 411 | 408 | 411 | 204,000 |
2014/12/18 | 403 | 411 | 403 | 405 | 455,000 |
2014/12/17 | 394 | 403 | 394 | 400 | 210,000 |
2014/12/16 | 390 | 395 | 388 | 394 | 233,000 |
2014/12/15 | 398 | 401 | 395 | 395 | 149,000 |
2014/12/12 | 400 | 405 | 398 | 398 | 556,000 |
2014/12/11 | 405 | 407 | 400 | 403 | 148,000 |
2014/12/10 | 414 | 416 | 405 | 407 | 351,000 |
2014/12/09 | 413 | 417 | 410 | 414 | 209,000 |
2014/12/08 | 415 | 418 | 411 | 414 | 254,000 |
2014/12/05 | 411 | 414 | 408 | 412 | 90,000 |
2014/12/04 | 412 | 414 | 411 | 414 | 91,000 |
2014/12/03 | 411 | 413 | 403 | 410 | 305,000 |
2014/12/02 | 413 | 415 | 410 | 412 | 224,000 |
2014/12/01 | 411 | 416 | 411 | 415 | 154,000 |
2014/11/28 | 407 | 414 | 407 | 414 | 135,000 |
2014/11/27 | 409 | 411 | 405 | 405 | 104,000 |
2014/11/26 | 409 | 413 | 408 | 410 | 146,000 |
2014/11/25 | 414 | 414 | 410 | 411 | 167,000 |
2014/11/21 | 407 | 414 | 405 | 412 | 145,000 |
2014/11/20 | 416 | 416 | 407 | 407 | 200,000 |
2014/11/19 | 416 | 419 | 415 | 415 | 150,000 |
2014/11/18 | 410 | 418 | 410 | 418 | 270,000 |
2014/11/17 | 413 | 417 | 409 | 409 | 243,000 |
2014/11/14 | 419 | 419 | 414 | 415 | 192,000 |
2014/11/13 | 415 | 415 | 408 | 414 | 184,000 |
2014/11/12 | 412 | 418 | 407 | 407 | 315,000 |
2014/11/11 | 410 | 412 | 406 | 411 | 111,000 |
2014/11/10 | 405 | 413 | 405 | 410 | 282,000 |
2014/11/07 | 406 | 410 | 401 | 410 | 301,000 |
2014/11/06 | 407 | 414 | 401 | 402 | 315,000 |
2014/11/05 | 406 | 413 | 406 | 409 | 227,000 |
2014/11/04 | 420 | 420 | 403 | 404 | 411,000 |
2014/10/31 | 391 | 405 | 387 | 405 | 471,000 |
2014/10/30 | 378 | 392 | 378 | 389 | 267,000 |
2014/10/29 | 372 | 381 | 371 | 379 | 162,000 |
2014/10/28 | 364 | 372 | 364 | 369 | 70,000 |
2014/10/27 | 361 | 367 | 361 | 366 | 106,000 |
2014/10/24 | 364 | 364 | 357 | 359 | 66,000 |
2014/10/23 | 359 | 364 | 355 | 358 | 201,000 |
2014/10/22 | 360 | 364 | 358 | 363 | 203,000 |
2014/10/21 | 356 | 356 | 353 | 354 | 183,000 |
2014/10/20 | 357 | 363 | 355 | 357 | 194,000 |
2014/10/17 | 357 | 358 | 345 | 346 | 480,000 |
2014/10/16 | 364 | 365 | 356 | 356 | 208,000 |
2014/10/15 | 364 | 372 | 364 | 370 | 118,000 |
2014/10/14 | 361 | 371 | 361 | 364 | 239,000 |
2014/10/10 | 373 | 376 | 371 | 372 | 195,000 |
2014/10/09 | 390 | 391 | 380 | 380 | 253,000 |
2014/10/08 | 394 | 395 | 388 | 391 | 183,000 |
2014/10/07 | 404 | 407 | 398 | 399 | 174,000 |
2014/10/06 | 398 | 405 | 396 | 404 | 94,000 |
2014/10/03 | 393 | 401 | 393 | 396 | 175,000 |
2014/10/02 | 412 | 412 | 397 | 398 | 267,000 |
2014/10/01 | 413 | 415 | 408 | 413 | 134,000 |
2014/09/30 | 417 | 417 | 409 | 409 | 163,000 |
2014/09/29 | 416 | 417 | 413 | 416 | 208,000 |
2014/09/26 | 411 | 418 | 411 | 413 | 181,000 |
2014/09/25 | 408 | 415 | 408 | 415 | 263,000 |
2014/09/24 | 405 | 408 | 404 | 407 | 100,000 |
2014/09/22 | 404 | 408 | 404 | 405 | 117,000 |
2014/09/19 | 392 | 407 | 392 | 403 | 507,000 |
2014/09/18 | 386 | 394 | 386 | 394 | 262,000 |
2014/09/17 | 382 | 387 | 382 | 385 | 202,000 |
2014/09/16 | 383 | 384 | 381 | 382 | 82,000 |
2014/09/12 | 383 | 385 | 382 | 383 | 469,000 |
2014/09/11 | 383 | 383 | 381 | 381 | 70,000 |
2014/09/10 | 379 | 383 | 377 | 383 | 200,000 |
2014/09/09 | 383 | 383 | 380 | 381 | 54,000 |
2014/09/08 | 383 | 383 | 379 | 383 | 124,000 |
2014/09/05 | 383 | 383 | 379 | 379 | 53,000 |
2014/09/04 | 380 | 383 | 380 | 381 | 79,000 |
2014/09/03 | 380 | 384 | 378 | 381 | 151,000 |
2014/09/02 | 373 | 382 | 371 | 380 | 179,000 |
2014/09/01 | 371 | 372 | 371 | 372 | 23,000 |
2014/08/29 | 369 | 372 | 369 | 370 | 65,000 |
2014/08/28 | 371 | 372 | 370 | 372 | 84,000 |
2014/08/27 | 373 | 375 | 373 | 373 | 28,000 |
2014/08/26 | 373 | 373 | 369 | 371 | 88,000 |
2014/08/25 | 375 | 375 | 371 | 372 | 77,000 |
2014/08/22 | 375 | 375 | 373 | 373 | 84,000 |
2014/08/21 | 369 | 374 | 367 | 374 | 130,000 |
2014/08/20 | 366 | 370 | 366 | 370 | 61,000 |
2014/08/19 | 367 | 368 | 364 | 368 | 85,000 |
2014/08/18 | 364 | 372 | 363 | 365 | 171,000 |
2014/08/15 | 365 | 365 | 363 | 363 | 83,000 |
2014/08/14 | 364 | 365 | 362 | 362 | 84,000 |
2014/08/13 | 356 | 366 | 356 | 365 | 189,000 |
2014/08/12 | 358 | 360 | 358 | 358 | 73,000 |
2014/08/11 | 354 | 360 | 354 | 358 | 92,000 |
2014/08/08 | 357 | 360 | 353 | 353 | 150,000 |
2014/08/07 | 354 | 358 | 354 | 357 | 141,000 |
2014/08/06 | 356 | 358 | 354 | 354 | 196,000 |
2014/08/05 | 361 | 363 | 355 | 356 | 178,000 |
2014/08/04 | 363 | 365 | 359 | 361 | 289,000 |
2014/08/01 | 367 | 370 | 362 | 364 | 126,000 |
2014/07/31 | 373 | 377 | 370 | 370 | 117,000 |
2014/07/30 | 370 | 375 | 370 | 371 | 104,000 |
2014/07/29 | 367 | 373 | 366 | 372 | 125,000 |
2014/07/28 | 366 | 369 | 365 | 368 | 55,000 |
2014/07/25 | 362 | 367 | 362 | 365 | 113,000 |
2014/07/24 | 365 | 367 | 362 | 364 | 173,000 |
2014/07/23 | 370 | 375 | 363 | 364 | 193,000 |
2014/07/22 | 365 | 372 | 364 | 372 | 314,000 |
2014/07/18 | 366 | 366 | 358 | 361 | 218,000 |
2014/07/17 | 368 | 369 | 364 | 366 | 196,000 |
2014/07/16 | 367 | 371 | 365 | 366 | 185,000 |
2014/07/15 | 366 | 373 | 366 | 368 | 128,000 |
2014/07/14 | 367 | 371 | 367 | 368 | 92,000 |
2014/07/11 | 367 | 370 | 363 | 368 | 178,000 |
2014/07/10 | 370 | 375 | 368 | 372 | 239,000 |
2014/07/09 | 365 | 369 | 364 | 368 | 130,000 |
2014/07/08 | 371 | 372 | 367 | 368 | 302,000 |
2014/07/07 | 372 | 374 | 371 | 371 | 79,000 |
2014/07/04 | 373 | 375 | 372 | 372 | 106,000 |
2014/07/03 | 371 | 376 | 370 | 372 | 219,000 |
2014/07/02 | 372 | 375 | 371 | 373 | 419,000 |
2014/07/01 | 372 | 374 | 370 | 371 | 565,000 |
2014/06/30 | 361 | 370 | 361 | 370 | 214,000 |
2014/06/27 | 366 | 366 | 358 | 358 | 186,000 |
2014/06/26 | 372 | 373 | 365 | 366 | 327,000 |
2014/06/25 | 367 | 369 | 366 | 366 | 378,000 |
2014/06/24 | 362 | 371 | 359 | 368 | 648,000 |
2014/06/23 | 355 | 357 | 353 | 355 | 281,000 |
2014/06/20 | 363 | 363 | 353 | 353 | 698,000 |
2014/06/19 | 362 | 363 | 358 | 360 | 310,000 |
2014/06/18 | 357 | 362 | 357 | 361 | 345,000 |
2014/06/17 | 352 | 357 | 350 | 356 | 295,000 |
2014/06/16 | 344 | 358 | 344 | 348 | 1,310,000 |
2014/06/13 | 359 | 370 | 359 | 368 | 370,000 |
2014/06/12 | 362 | 365 | 360 | 362 | 172,000 |
2014/06/11 | 368 | 371 | 361 | 365 | 487,000 |
2014/06/10 | 352 | 379 | 351 | 370 | 2,671,000 |
2014/06/09 | 350 | 351 | 349 | 351 | 135,000 |
2014/06/06 | 349 | 350 | 345 | 349 | 177,000 |
2014/06/05 | 348 | 350 | 347 | 349 | 213,000 |
2014/06/04 | 347 | 349 | 346 | 347 | 102,000 |
2014/06/03 | 349 | 350 | 347 | 348 | 162,000 |
2014/06/02 | 347 | 350 | 346 | 349 | 189,000 |
2014/05/30 | 337 | 345 | 337 | 343 | 301,000 |
2014/05/29 | 341 | 343 | 340 | 341 | 94,000 |
2014/05/28 | 339 | 345 | 339 | 342 | 198,000 |
2014/05/27 | 343 | 345 | 341 | 342 | 149,000 |
2014/05/26 | 344 | 344 | 340 | 343 | 52,000 |
2014/05/23 | 339 | 348 | 338 | 338 | 241,000 |
2014/05/22 | 335 | 340 | 330 | 338 | 194,000 |
2014/05/21 | 325 | 332 | 324 | 332 | 116,000 |
2014/05/20 | 332 | 332 | 329 | 329 | 113,000 |
2014/05/19 | 330 | 330 | 328 | 328 | 119,000 |
2014/05/16 | 335 | 335 | 328 | 330 | 247,000 |
2014/05/15 | 337 | 337 | 328 | 335 | 149,000 |
2014/05/14 | 342 | 343 | 338 | 342 | 77,000 |
2014/05/13 | 335 | 342 | 335 | 342 | 178,000 |
2014/05/12 | 334 | 337 | 332 | 332 | 128,000 |
2014/05/09 | 326 | 339 | 326 | 334 | 167,000 |
2014/05/08 | 322 | 334 | 322 | 329 | 209,000 |
2014/05/07 | 335 | 338 | 329 | 330 | 228,000 |
2014/05/02 | 345 | 345 | 341 | 343 | 147,000 |
2014/05/01 | 343 | 346 | 340 | 345 | 258,000 |
2014/04/30 | 341 | 344 | 330 | 342 | 421,000 |
2014/04/28 | 329 | 336 | 327 | 335 | 211,000 |
2014/04/25 | 327 | 335 | 327 | 333 | 208,000 |
2014/04/24 | 336 | 338 | 311 | 327 | 766,000 |
2014/04/23 | 334 | 336 | 331 | 336 | 111,000 |
2014/04/22 | 335 | 339 | 330 | 331 | 243,000 |
2014/04/21 | 340 | 344 | 336 | 336 | 202,000 |
2014/04/18 | 344 | 344 | 339 | 341 | 190,000 |
2014/04/17 | 334 | 345 | 334 | 344 | 660,000 |
2014/04/16 | 321 | 334 | 321 | 333 | 421,000 |
2014/04/15 | 315 | 340 | 311 | 321 | 512,000 |
2014/04/14 | 315 | 322 | 313 | 313 | 142,000 |
2014/04/11 | 316 | 319 | 313 | 317 | 404,000 |
2014/04/10 | 323 | 326 | 318 | 319 | 196,000 |
2014/04/09 | 327 | 327 | 319 | 319 | 400,000 |
2014/04/08 | 338 | 338 | 329 | 331 | 329,000 |
2014/04/07 | 343 | 344 | 338 | 340 | 196,000 |
2014/04/04 | 355 | 357 | 348 | 348 | 645,000 |
2014/04/03 | 351 | 358 | 350 | 357 | 466,000 |
2014/04/02 | 350 | 360 | 350 | 355 | 833,000 |
2014/04/01 | 338 | 350 | 338 | 350 | 706,000 |
2014/03/31 | 331 | 339 | 328 | 336 | 611,000 |
2014/03/28 | 330 | 333 | 328 | 331 | 375,000 |
2014/03/27 | 322 | 332 | 318 | 331 | 445,000 |
2014/03/26 | 328 | 330 | 321 | 324 | 479,000 |
2014/03/25 | 317 | 331 | 315 | 327 | 465,000 |
2014/03/24 | 303 | 320 | 302 | 316 | 297,000 |
2014/03/20 | 303 | 306 | 295 | 296 | 395,000 |
2014/03/19 | 300 | 302 | 300 | 300 | 115,000 |
2014/03/18 | 300 | 304 | 300 | 301 | 210,000 |
2014/03/17 | 300 | 301 | 296 | 297 | 145,000 |
2014/03/14 | 302 | 305 | 300 | 300 | 517,000 |
2014/03/13 | 304 | 310 | 303 | 306 | 148,000 |
2014/03/12 | 307 | 308 | 304 | 305 | 151,000 |
2014/03/11 | 314 | 314 | 307 | 312 | 155,000 |
2014/03/10 | 312 | 313 | 310 | 310 | 103,000 |
2014/03/07 | 310 | 314 | 308 | 314 | 193,000 |
2014/03/06 | 308 | 309 | 304 | 308 | 98,000 |
2014/03/05 | 307 | 310 | 306 | 307 | 117,000 |
2014/03/04 | 299 | 307 | 299 | 304 | 282,000 |
2014/03/03 | 298 | 299 | 291 | 298 | 151,000 |
2014/02/28 | 299 | 300 | 297 | 300 | 226,000 |
2014/02/27 | 302 | 305 | 298 | 299 | 178,000 |
2014/02/26 | 303 | 307 | 302 | 303 | 129,000 |
2014/02/25 | 310 | 310 | 305 | 309 | 170,000 |
2014/02/24 | 309 | 316 | 303 | 305 | 159,000 |
2014/02/21 | 302 | 310 | 302 | 309 | 169,000 |
2014/02/20 | 305 | 306 | 299 | 300 | 166,000 |
2014/02/19 | 308 | 309 | 306 | 307 | 109,000 |
2014/02/18 | 306 | 314 | 305 | 310 | 355,000 |
2014/02/17 | 301 | 306 | 297 | 306 | 174,000 |
2014/02/14 | 303 | 305 | 296 | 300 | 435,000 |
2014/02/13 | 304 | 304 | 300 | 301 | 129,000 |
2014/02/12 | 306 | 308 | 301 | 303 | 220,000 |
2014/02/10 | 308 | 311 | 300 | 303 | 170,000 |
2014/02/07 | 297 | 301 | 296 | 300 | 211,000 |
2014/02/06 | 292 | 297 | 290 | 290 | 259,000 |
2014/02/05 | 292 | 298 | 291 | 294 | 318,000 |
2014/02/04 | 305 | 305 | 288 | 289 | 687,000 |
2014/02/03 | 312 | 318 | 308 | 308 | 164,000 |
2014/01/31 | 316 | 318 | 310 | 314 | 231,000 |
2014/01/30 | 316 | 320 | 313 | 314 | 246,000 |
2014/01/29 | 317 | 325 | 317 | 323 | 181,000 |
2014/01/28 | 321 | 327 | 316 | 316 | 296,000 |
2014/01/27 | 323 | 326 | 315 | 319 | 394,000 |
2014/01/24 | 339 | 343 | 330 | 330 | 422,000 |
2014/01/23 | 349 | 350 | 343 | 343 | 298,000 |
2014/01/22 | 347 | 350 | 346 | 349 | 138,000 |
2014/01/21 | 346 | 350 | 346 | 348 | 235,000 |
2014/01/20 | 345 | 348 | 343 | 346 | 137,000 |
2014/01/17 | 342 | 346 | 340 | 345 | 181,000 |
2014/01/16 | 340 | 345 | 340 | 342 | 197,000 |
2014/01/15 | 338 | 340 | 335 | 340 | 226,000 |
2014/01/14 | 338 | 338 | 335 | 335 | 206,000 |
2014/01/10 | 333 | 341 | 333 | 341 | 318,000 |
2014/01/09 | 337 | 337 | 333 | 337 | 159,000 |
2014/01/08 | 335 | 336 | 333 | 336 | 197,000 |
2014/01/07 | 335 | 336 | 331 | 333 | 371,000 |
2014/01/06 | 328 | 337 | 328 | 336 | 309,000 |