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 |
---|---|---|---|---|---|
2018/12/28 | 316 | 318 | 312 | 313 | 245,000 |
2018/12/27 | 311 | 321 | 311 | 315 | 484,200 |
2018/12/26 | 293 | 305 | 293 | 303 | 265,200 |
2018/12/25 | 297 | 297 | 288 | 292 | 405,600 |
2018/12/21 | 306 | 306 | 297 | 301 | 696,100 |
2018/12/20 | 312 | 313 | 306 | 306 | 423,700 |
2018/12/19 | 316 | 317 | 310 | 312 | 399,100 |
2018/12/18 | 321 | 322 | 316 | 317 | 593,200 |
2018/12/17 | 327 | 331 | 324 | 324 | 345,700 |
2018/12/14 | 333 | 333 | 327 | 328 | 683,400 |
2018/12/13 | 335 | 339 | 333 | 333 | 423,900 |
2018/12/12 | 330 | 338 | 329 | 335 | 406,300 |
2018/12/11 | 343 | 343 | 330 | 331 | 469,800 |
2018/12/10 | 352 | 352 | 341 | 342 | 482,200 |
2018/12/07 | 358 | 359 | 350 | 352 | 440,900 |
2018/12/06 | 359 | 360 | 352 | 357 | 585,000 |
2018/12/05 | 368 | 368 | 361 | 363 | 435,400 |
2018/12/04 | 380 | 382 | 371 | 371 | 333,800 |
2018/12/03 | 377 | 380 | 373 | 379 | 272,700 |
2018/11/30 | 377 | 377 | 373 | 376 | 320,600 |
2018/11/29 | 383 | 385 | 377 | 377 | 251,900 |
2018/11/28 | 381 | 381 | 377 | 379 | 190,500 |
2018/11/27 | 375 | 380 | 373 | 379 | 233,500 |
2018/11/26 | 372 | 374 | 370 | 372 | 164,600 |
2018/11/22 | 373 | 373 | 370 | 372 | 282,700 |
2018/11/21 | 375 | 378 | 371 | 373 | 360,700 |
2018/11/20 | 378 | 380 | 372 | 380 | 291,100 |
2018/11/19 | 384 | 384 | 374 | 380 | 384,400 |
2018/11/16 | 383 | 386 | 380 | 384 | 325,500 |
2018/11/15 | 385 | 386 | 381 | 383 | 312,800 |
2018/11/14 | 386 | 390 | 383 | 386 | 262,100 |
2018/11/13 | 391 | 391 | 384 | 387 | 320,100 |
2018/11/12 | 399 | 402 | 392 | 393 | 374,100 |
2018/11/09 | 414 | 418 | 407 | 407 | 240,700 |
2018/11/08 | 417 | 420 | 414 | 415 | 198,000 |
2018/11/07 | 415 | 423 | 409 | 411 | 314,300 |
2018/11/06 | 408 | 415 | 408 | 413 | 173,200 |
2018/11/05 | 404 | 410 | 403 | 406 | 231,000 |
2018/11/02 | 403 | 408 | 402 | 408 | 326,900 |
2018/11/01 | 401 | 405 | 399 | 402 | 273,000 |
2018/10/31 | 392 | 402 | 391 | 401 | 375,200 |
2018/10/30 | 386 | 392 | 385 | 391 | 464,700 |
2018/10/29 | 394 | 394 | 387 | 389 | 254,500 |
2018/10/26 | 393 | 394 | 387 | 392 | 380,100 |
2018/10/25 | 393 | 394 | 388 | 393 | 465,600 |
2018/10/24 | 400 | 401 | 394 | 399 | 369,500 |
2018/10/23 | 402 | 402 | 397 | 399 | 333,100 |
2018/10/22 | 401 | 406 | 399 | 403 | 184,400 |
2018/10/19 | 401 | 403 | 399 | 402 | 206,300 |
2018/10/18 | 407 | 412 | 405 | 406 | 299,200 |
2018/10/17 | 404 | 408 | 401 | 405 | 257,800 |
2018/10/16 | 396 | 400 | 395 | 400 | 293,100 |
2018/10/15 | 399 | 401 | 395 | 397 | 552,900 |
2018/10/12 | 402 | 405 | 399 | 404 | 543,200 |
2018/10/11 | 402 | 405 | 398 | 402 | 630,100 |
2018/10/10 | 408 | 416 | 408 | 413 | 272,900 |
2018/10/09 | 412 | 415 | 404 | 407 | 351,700 |
2018/10/05 | 415 | 419 | 412 | 415 | 284,100 |
2018/10/04 | 415 | 419 | 411 | 416 | 328,200 |
2018/10/03 | 418 | 424 | 411 | 411 | 296,300 |
2018/10/02 | 416 | 421 | 415 | 417 | 258,800 |
2018/10/01 | 420 | 422 | 410 | 414 | 404,700 |
2018/09/28 | 425 | 431 | 420 | 421 | 302,300 |
2018/09/27 | 432 | 433 | 423 | 423 | 234,400 |
2018/09/26 | 433 | 435 | 428 | 432 | 294,800 |
2018/09/25 | 438 | 442 | 431 | 437 | 478,400 |
2018/09/21 | 431 | 438 | 430 | 434 | 481,800 |
2018/09/20 | 429 | 431 | 422 | 427 | 340,400 |
2018/09/19 | 428 | 428 | 421 | 423 | 356,000 |
2018/09/18 | 418 | 424 | 417 | 421 | 341,600 |
2018/09/14 | 419 | 424 | 417 | 418 | 508,400 |
2018/09/13 | 420 | 427 | 416 | 418 | 315,600 |
2018/09/12 | 425 | 425 | 416 | 420 | 273,200 |
2018/09/11 | 420 | 424 | 417 | 422 | 170,700 |
2018/09/10 | 414 | 424 | 414 | 422 | 246,800 |
2018/09/07 | 415 | 418 | 411 | 414 | 173,100 |
2018/09/06 | 419 | 421 | 417 | 419 | 188,200 |
2018/09/05 | 420 | 424 | 420 | 422 | 235,900 |
2018/09/04 | 420 | 427 | 418 | 422 | 284,900 |
2018/09/03 | 411 | 419 | 409 | 417 | 306,500 |
2018/08/31 | 408 | 417 | 408 | 412 | 158,200 |
2018/08/30 | 415 | 416 | 411 | 412 | 195,400 |
2018/08/29 | 410 | 414 | 409 | 411 | 178,200 |
2018/08/28 | 413 | 413 | 408 | 408 | 157,600 |
2018/08/27 | 407 | 413 | 407 | 410 | 248,800 |
2018/08/24 | 404 | 406 | 402 | 404 | 200,100 |
2018/08/23 | 402 | 403 | 400 | 402 | 123,800 |
2018/08/22 | 401 | 403 | 397 | 401 | 396,100 |
2018/08/21 | 402 | 404 | 399 | 402 | 190,700 |
2018/08/20 | 408 | 409 | 404 | 405 | 176,300 |
2018/08/17 | 406 | 412 | 403 | 408 | 158,900 |
2018/08/16 | 400 | 403 | 397 | 403 | 300,200 |
2018/08/15 | 410 | 414 | 401 | 404 | 187,500 |
2018/08/14 | 404 | 411 | 401 | 410 | 140,400 |
2018/08/13 | 410 | 411 | 400 | 404 | 306,300 |
2018/08/10 | 421 | 423 | 414 | 416 | 291,400 |
2018/08/09 | 418 | 425 | 416 | 423 | 211,700 |
2018/08/08 | 412 | 422 | 412 | 419 | 377,600 |
2018/08/07 | 416 | 416 | 406 | 413 | 291,100 |
2018/08/06 | 415 | 419 | 408 | 416 | 468,400 |
2018/08/03 | 431 | 431 | 422 | 423 | 325,700 |
2018/08/02 | 455 | 455 | 429 | 429 | 436,200 |
2018/08/01 | 452 | 458 | 443 | 454 | 517,300 |
2018/07/31 | 458 | 462 | 441 | 444 | 723,700 |
2018/07/30 | 448 | 460 | 448 | 459 | 531,400 |
2018/07/27 | 441 | 448 | 441 | 444 | 492,900 |
2018/07/26 | 434 | 444 | 434 | 440 | 249,800 |
2018/07/25 | 431 | 434 | 429 | 431 | 205,700 |
2018/07/24 | 430 | 437 | 426 | 429 | 438,500 |
2018/07/23 | 418 | 432 | 418 | 425 | 380,100 |
2018/07/20 | 411 | 417 | 411 | 413 | 154,600 |
2018/07/19 | 408 | 414 | 407 | 413 | 170,600 |
2018/07/18 | 406 | 410 | 406 | 408 | 210,000 |
2018/07/17 | 399 | 408 | 399 | 405 | 200,200 |
2018/07/13 | 406 | 407 | 399 | 401 | 157,600 |
2018/07/12 | 404 | 406 | 400 | 401 | 106,500 |
2018/07/11 | 399 | 402 | 397 | 400 | 206,400 |
2018/07/10 | 405 | 409 | 403 | 403 | 182,100 |
2018/07/09 | 400 | 404 | 398 | 404 | 139,800 |
2018/07/06 | 396 | 399 | 396 | 399 | 193,800 |
2018/07/05 | 393 | 394 | 391 | 393 | 331,600 |
2018/07/04 | 396 | 399 | 395 | 396 | 241,500 |
2018/07/03 | 401 | 402 | 394 | 399 | 268,900 |
2018/07/02 | 400 | 402 | 398 | 399 | 212,000 |
2018/06/29 | 398 | 404 | 396 | 401 | 178,900 |
2018/06/28 | 400 | 403 | 396 | 399 | 404,100 |
2018/06/27 | 400 | 402 | 398 | 400 | 332,900 |
2018/06/26 | 397 | 402 | 395 | 401 | 218,100 |
2018/06/25 | 411 | 412 | 400 | 401 | 222,800 |
2018/06/22 | 398 | 409 | 395 | 408 | 391,300 |
2018/06/21 | 411 | 412 | 400 | 401 | 283,200 |
2018/06/20 | 413 | 415 | 407 | 414 | 229,500 |
2018/06/19 | 417 | 420 | 413 | 413 | 182,800 |
2018/06/18 | 426 | 427 | 418 | 420 | 166,800 |
2018/06/15 | 433 | 436 | 424 | 426 | 366,600 |
2018/06/14 | 424 | 432 | 423 | 429 | 279,800 |
2018/06/13 | 428 | 430 | 427 | 428 | 163,700 |
2018/06/12 | 432 | 432 | 426 | 428 | 181,100 |
2018/06/11 | 429 | 433 | 427 | 430 | 189,300 |
2018/06/08 | 427 | 432 | 426 | 429 | 584,700 |
2018/06/07 | 422 | 428 | 422 | 427 | 260,900 |
2018/06/06 | 419 | 422 | 415 | 420 | 182,200 |
2018/06/05 | 422 | 423 | 418 | 420 | 211,600 |
2018/06/04 | 415 | 426 | 413 | 425 | 378,100 |
2018/06/01 | 402 | 410 | 400 | 409 | 305,600 |
2018/05/31 | 403 | 406 | 400 | 404 | 407,800 |
2018/05/30 | 404 | 406 | 401 | 403 | 215,000 |
2018/05/29 | 413 | 414 | 408 | 410 | 108,200 |
2018/05/28 | 411 | 415 | 409 | 413 | 108,600 |
2018/05/25 | 411 | 415 | 410 | 410 | 165,800 |
2018/05/24 | 418 | 418 | 413 | 415 | 174,500 |
2018/05/23 | 416 | 419 | 415 | 418 | 115,700 |
2018/05/22 | 417 | 419 | 414 | 417 | 140,600 |
2018/05/21 | 421 | 421 | 413 | 417 | 200,600 |
2018/05/18 | 428 | 429 | 421 | 422 | 295,000 |
2018/05/17 | 428 | 430 | 425 | 427 | 170,900 |
2018/05/16 | 422 | 430 | 422 | 428 | 437,300 |
2018/05/15 | 428 | 430 | 424 | 427 | 307,900 |
2018/05/14 | 428 | 430 | 424 | 428 | 355,500 |
2018/05/11 | 417 | 429 | 417 | 428 | 327,400 |
2018/05/10 | 418 | 420 | 414 | 417 | 184,700 |
2018/05/09 | 416 | 416 | 411 | 416 | 205,300 |
2018/05/08 | 412 | 418 | 410 | 414 | 296,400 |
2018/05/07 | 413 | 413 | 408 | 412 | 149,200 |
2018/05/02 | 414 | 414 | 410 | 412 | 193,500 |
2018/05/01 | 418 | 420 | 410 | 411 | 418,800 |
2018/04/27 | 432 | 432 | 421 | 425 | 283,500 |
2018/04/26 | 429 | 432 | 426 | 427 | 253,100 |
2018/04/25 | 424 | 430 | 423 | 427 | 223,300 |
2018/04/24 | 423 | 428 | 421 | 426 | 212,400 |
2018/04/23 | 420 | 426 | 419 | 419 | 108,000 |
2018/04/20 | 420 | 424 | 415 | 418 | 250,800 |
2018/04/19 | 426 | 430 | 420 | 421 | 265,200 |
2018/04/18 | 428 | 428 | 423 | 426 | 283,000 |
2018/04/17 | 432 | 433 | 428 | 428 | 208,000 |
2018/04/16 | 428 | 433 | 426 | 432 | 222,500 |
2018/04/13 | 420 | 427 | 420 | 425 | 285,900 |
2018/04/12 | 416 | 420 | 413 | 418 | 174,600 |
2018/04/11 | 416 | 417 | 412 | 415 | 145,300 |
2018/04/10 | 412 | 418 | 410 | 416 | 269,100 |
2018/04/09 | 412 | 416 | 411 | 412 | 191,300 |
2018/04/06 | 408 | 417 | 406 | 413 | 365,500 |
2018/04/05 | 410 | 417 | 406 | 411 | 361,400 |
2018/04/04 | 399 | 406 | 397 | 405 | 299,600 |
2018/04/03 | 397 | 402 | 395 | 399 | 201,200 |
2018/04/02 | 405 | 407 | 397 | 398 | 142,900 |
2018/03/30 | 412 | 414 | 404 | 407 | 177,000 |
2018/03/29 | 408 | 411 | 404 | 408 | 291,100 |
2018/03/28 | 398 | 405 | 397 | 405 | 236,100 |
2018/03/27 | 399 | 409 | 397 | 409 | 400,000 |
2018/03/26 | 392 | 396 | 390 | 396 | 325,600 |
2018/03/23 | 394 | 400 | 391 | 392 | 350,200 |
2018/03/22 | 401 | 404 | 396 | 402 | 208,700 |
2018/03/20 | 397 | 401 | 393 | 400 | 307,200 |
2018/03/19 | 395 | 397 | 392 | 396 | 214,300 |
2018/03/16 | 408 | 409 | 398 | 398 | 429,300 |
2018/03/15 | 411 | 414 | 404 | 407 | 213,400 |
2018/03/14 | 409 | 414 | 407 | 411 | 351,200 |
2018/03/13 | 401 | 409 | 398 | 409 | 289,500 |
2018/03/12 | 394 | 401 | 394 | 401 | 204,000 |
2018/03/09 | 398 | 400 | 390 | 391 | 364,600 |
2018/03/08 | 397 | 402 | 392 | 395 | 162,700 |
2018/03/07 | 391 | 399 | 390 | 393 | 252,900 |
2018/03/06 | 393 | 398 | 393 | 394 | 199,100 |
2018/03/05 | 388 | 393 | 386 | 392 | 299,500 |
2018/03/02 | 390 | 394 | 389 | 391 | 324,600 |
2018/03/01 | 402 | 402 | 392 | 395 | 345,800 |
2018/02/28 | 408 | 409 | 403 | 404 | 341,000 |
2018/02/27 | 411 | 411 | 404 | 408 | 212,800 |
2018/02/26 | 405 | 408 | 403 | 408 | 254,400 |
2018/02/23 | 393 | 403 | 392 | 400 | 254,700 |
2018/02/22 | 391 | 395 | 389 | 393 | 211,000 |
2018/02/21 | 398 | 399 | 392 | 394 | 243,700 |
2018/02/20 | 399 | 399 | 393 | 398 | 197,000 |
2018/02/19 | 395 | 402 | 393 | 402 | 288,100 |
2018/02/16 | 385 | 391 | 384 | 389 | 289,100 |
2018/02/15 | 386 | 388 | 383 | 384 | 308,600 |
2018/02/14 | 387 | 388 | 381 | 381 | 356,300 |
2018/02/13 | 389 | 391 | 380 | 382 | 464,000 |
2018/02/09 | 384 | 386 | 381 | 384 | 400,600 |
2018/02/08 | 387 | 395 | 387 | 390 | 323,900 |
2018/02/07 | 397 | 409 | 388 | 389 | 575,600 |
2018/02/06 | 394 | 398 | 380 | 389 | 761,600 |
2018/02/05 | 405 | 410 | 398 | 402 | 322,100 |
2018/02/02 | 410 | 415 | 409 | 413 | 312,400 |
2018/02/01 | 400 | 415 | 399 | 412 | 627,100 |
2018/01/31 | 397 | 403 | 394 | 394 | 376,600 |
2018/01/30 | 398 | 400 | 395 | 396 | 374,600 |
2018/01/29 | 400 | 401 | 396 | 398 | 221,400 |
2018/01/26 | 399 | 401 | 397 | 400 | 239,800 |
2018/01/25 | 400 | 401 | 397 | 399 | 304,200 |
2018/01/24 | 406 | 406 | 402 | 404 | 185,000 |
2018/01/23 | 402 | 407 | 400 | 407 | 206,400 |
2018/01/22 | 399 | 401 | 397 | 399 | 226,300 |
2018/01/19 | 402 | 403 | 398 | 401 | 280,700 |
2018/01/18 | 406 | 407 | 397 | 398 | 355,800 |
2018/01/17 | 405 | 406 | 401 | 402 | 244,900 |
2018/01/16 | 412 | 412 | 407 | 409 | 262,600 |
2018/01/15 | 411 | 414 | 409 | 412 | 241,100 |
2018/01/12 | 408 | 414 | 403 | 407 | 357,600 |
2018/01/11 | 410 | 413 | 405 | 411 | 326,800 |
2018/01/10 | 407 | 415 | 407 | 410 | 303,600 |
2018/01/09 | 411 | 412 | 404 | 408 | 201,700 |
2018/01/05 | 412 | 412 | 403 | 408 | 334,700 |
2018/01/04 | 400 | 409 | 400 | 408 | 365,100 |