1. HOME >
  2. 株価時系列 >
  3. 8346 >
  4. 2011年

8346 (株)東邦銀行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3022422522022356,000223
2011-12-2921922121922037,000220
2011-12-2822222221821970,000219
2011-12-2721922321922378,000223
2011-12-2621922121921974,000219
2011-12-22222223219219116,000219
2011-12-21222225221224148,000224
2011-12-20218221216219204,000219
2011-12-19216218215217234,000217
2011-12-16218220215216169,000216
2011-12-15218219217217155,000217
2011-12-1422122121821859,000218
2011-12-13218222218221163,000221
2011-12-12217220217218386,000218
2011-12-09217217215216345,000216
2011-12-08219220218218202,000218
2011-12-07216218216218163,000218
2011-12-06217218214214202,000214
2011-12-05215219215217154,000217
2011-12-02216216214215126,000215
2011-12-01215216212213234,000213
2011-11-30213214212214227,000214
2011-11-29213216212216235,000216
2011-11-28209213209212138,000212
2011-11-2520820920720757,000207
2011-11-24211212208210131,000210
2011-11-22209212208212173,000212
2011-11-2120620920620993,000209
2011-11-18206208206208147,000208
2011-11-17198207198206160,000206
2011-11-1620120119920059,000200
2011-11-15199204199202102,000202
2011-11-14199199197199150,000199
2011-11-11205205194199140,000199
2011-11-10204206202206111,000206
2011-11-09207209205209157,000209
2011-11-08205208204205125,000205
2011-11-0720420720320756,000207
2011-11-04204208203206196,000206
2011-11-02203204201202205,000202
2011-11-01205206203205121,000205
2011-10-31204209204205167,000205
2011-10-28207209203204309,000204
2011-10-27200207200203205,000203
2011-10-26200204199203136,000203
2011-10-2520020219920084,000200
2011-10-24202202199202105,000202
2011-10-21203204200200121,000200
2011-10-20207207202203169,000203
2011-10-1921021020720775,000207
2011-10-18209209205207186,000207
2011-10-17208210206210227,000210
2011-10-14208208205207165,000207
2011-10-13211213210211231,000211
2011-10-12209211207208238,000208
2011-10-11215215209211325,000211
2011-10-07196202195200116,000200
2011-10-06195196194196132,000196
2011-10-05204204193193195,000193
2011-10-04208208205205152,000205
2011-10-03213213208212213,000212
2011-09-30216216211216220,000216
2011-09-29210215209215259,000215
2011-09-28196210196210331,000210
2011-09-27193199193199110,000199
2011-09-26193195190192213,000192
2011-09-22198198191193208,000193
2011-09-21204204199199113,000199
2011-09-20198202198201236,000201
2011-09-16191206190206361,000206
2011-09-15188190187190123,000190
2011-09-14187188185187108,000187
2011-09-13184187183186143,000186
2011-09-12184185180184181,000184
2011-09-09183185183185284,000185
2011-09-0818618718418586,000185
2011-09-0718518718518647,000186
2011-09-0618718718418472,000184
2011-09-0518518718318557,000185
2011-09-02188190187188217,000188
2011-09-01190191189190152,000190
2011-08-31190190187188161,000188
2011-08-30189191187189232,000189
2011-08-29185188183188254,000188
2011-08-26181186180184227,000184
2011-08-25182182178180167,000180
2011-08-24184184179179119,000179
2011-08-23180182176182166,000182
2011-08-2217817817017698,000176
2011-08-19173178172178131,000178
2011-08-18178178175176170,000176
2011-08-17177177176177130,000177
2011-08-1617617717617794,000177
2011-08-15178178174175163,000175
2011-08-1217817817417464,000174
2011-08-11175177173174173,000174
2011-08-10180180176177132,000177
2011-08-09172175171175255,000175
2011-08-08176176174176178,000176
2011-08-05180183177178494,000178
2011-08-04185187185185237,000185
2011-08-03185186185185124,000185
2011-08-02188188186186206,000186
2011-08-01186188185186255,000186
2011-07-29186187185185127,000185
2011-07-28185187185187158,000187
2011-07-27189189185187207,000187
2011-07-26188190187189203,000189
2011-07-25187189187188296,000188
2011-07-22184187183187123,000187
2011-07-21185186183183162,000183
2011-07-20186186185185172,000185
2011-07-19185186184185178,000185
2011-07-15185187185187130,000187
2011-07-14184187184184114,000184
2011-07-13183186183184250,000184
2011-07-12186186184185137,000185
2011-07-11183187183187113,000187
2011-07-08181185181183134,000183
2011-07-0718318418118199,000181
2011-07-06183184182184216,000184
2011-07-05183185181183171,000183
2011-07-04181184180182166,000182
2011-07-01179180178179138,000179
2011-06-30176178175178168,000178
2011-06-29178178175176108,000176
2011-06-28173176172176150,000176
2011-06-27173173171171168,000171
2011-06-24172176172175121,000175
2011-06-23169173169172148,000172
2011-06-22169171169169364,000169
2011-06-21165169164169178,000169
2011-06-20168168164165255,000165
2011-06-17170170166166177,000166
2011-06-16170175168168254,000168
2011-06-15168174168170193,000170
2011-06-14163169162167316,000167
2011-06-13165165160162363,000162
2011-06-10166169166166598,000166
2011-06-09171171166169297,000169
2011-06-08173174171173188,000173
2011-06-07171175171175233,000175
2011-06-06172173168170376,000170
2011-06-03176177173173314,000173
2011-06-02175178175177136,000177
2011-06-01179179175177249,000177
2011-05-31181182177177420,000177
2011-05-30183184180181158,000181
2011-05-2718318418118184,000181
2011-05-26182184181183273,000183
2011-05-25189190179181515,000181
2011-05-24189190185188270,000188
2011-05-23190193187189245,000189
2011-05-20194197191191295,000191
2011-05-19200200191191351,000191
2011-05-18202203198199273,000199
2011-05-17202203199201225,000201
2011-05-16202203200201205,000201
2011-05-13203205201202324,000202
2011-05-12205206203204124,000204
2011-05-11203207203205370,000205
2011-05-10202203201201107,000201
2011-05-0920020220020169,000201
2011-05-06202202200200138,000200
2011-05-02202203200202232,000202
2011-04-28198199197199123,000199
2011-04-27196200196197286,000197
2011-04-26194198194196212,000196
2011-04-25193195192193178,000193
2011-04-22193196192195250,000195
2011-04-21189195188195432,000195
2011-04-20186190185187374,000187
2011-04-19189192181184933,000184
2011-04-18203204193196463,000196
2011-04-1520320520320371,000203
2011-04-14201204201203118,000203
2011-04-1320020420020164,000201
2011-04-12202203200201108,000201
2011-04-11205206204204130,000204
2011-04-08200207200204282,000204
2011-04-07200203199201334,000201
2011-04-06209209198202268,000202
2011-04-05215215204209204,000209
2011-04-04222223216216191,000216
2011-04-01225230218221254,000221
2011-03-31225232220225385,000225
2011-03-30212224209223337,000223
2011-03-29200213190212525,000212
2011-03-28211215207208266,000208
2011-03-25216217207212368,000212
2011-03-24219224219219208,000219
2011-03-23215225215220332,000220
2011-03-22196222195215469,000215
2011-03-18184192184192309,000192
2011-03-17180191177182341,000182
2011-03-16170194170191581,000191
2011-03-15197199165168865,000168
2011-03-14199228188198579,000198
2011-03-11259261254255443,000255
2011-03-10266270262262202,000262
2011-03-09271274266269126,000269
2011-03-08270271257267144,000267
2011-03-07273273266269146,000269
2011-03-04277277273273104,000273
2011-03-03273276258273203,000273
2011-03-02279279272272219,000272
2011-03-01279283279281175,000281
2011-02-28274279270278157,000278
2011-02-25271275267275226,000275
2011-02-24278279271271202,000271
2011-02-23278283277279194,000279
2011-02-22285285280280171,000280
2011-02-2128328628228559,000285
2011-02-18280285278282299,000282
2011-02-17276280276280189,000280
2011-02-1627327727327689,000276
2011-02-15276277272275144,000275
2011-02-14270276270275197,000275
2011-02-10267270267270103,000270
2011-02-0927027026626996,000269
2011-02-08267270267268152,000268
2011-02-0727027026526880,000268
2011-02-04265278263270169,000270
2011-02-0326226426126266,000262
2011-02-02263265261263226,000263
2011-02-01261263260262121,000262
2011-01-31257262257260192,000260
2011-01-28261263256260228,000260
2011-01-27261264260261233,000261
2011-01-2626126326126190,000261
2011-01-25258264258261247,000261
2011-01-24261261258260173,000260
2011-01-21267267261261201,000261
2011-01-20267267266267150,000267
2011-01-19266267264267137,000267
2011-01-18265267264264259,000264
2011-01-17266267265265206,000265
2011-01-14266268265265424,000265
2011-01-13265267265265184,000265
2011-01-12263266262264230,000264
2011-01-11263263259262147,000262
2011-01-07263266261263290,000263
2011-01-06258263257263212,000263
2011-01-05257260256258186,000258
2011-01-04257260256257171,000257

分割・併合履歴 ： [1987-01-28]1株→1.141株