1. HOME >
  2. 株価時系列 >
  3. 8346 >
  4. 2021年

8346 (株)東邦銀行 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30209212209212294,200212
2021-12-29209212209212424,100212
2021-12-28208210208210218,600210
2021-12-27208210207207345,200207
2021-12-24210211208210485,800210
2021-12-23209210209210207,700210
2021-12-22209210208209286,900209
2021-12-21210210208209310,000209
2021-12-20210211208208412,700208
2021-12-172112152102121,022,900212
2021-12-16209211208211688,200211
2021-12-15206208206208447,100208
2021-12-14205206204205184,200205
2021-12-13207207202206387,200206
2021-12-102062082052071,214,500207
2021-12-09204204202203262,300203
2021-12-08203205203204289,100204
2021-12-07200203199203699,400203
2021-12-06199201198199460,900199
2021-12-03198200198199297,800199
2021-12-02197199196197469,300197
2021-12-01193197192196474,200196
2021-11-30194198194194571,600194
2021-11-29198199193194985,900194
2021-11-26200200198198368,800198
2021-11-25201201199199154,400199
2021-11-24202203199200466,300200
2021-11-22200201200200125,800200
2021-11-19200202200201406,800201
2021-11-18201201200200437,700200
2021-11-17202203201201238,700201
2021-11-16202204201202400,900202
2021-11-15203204202202287,000202
2021-11-12201203201203324,600203
2021-11-11201202200200347,300200
2021-11-10203203200201569,900201
2021-11-09204204202202381,500202
2021-11-08207207203204337,100204
2021-11-05206207204206218,200206
2021-11-04206210205210780,600210
2021-11-02205207204206303,600206
2021-11-01204206203206441,700206
2021-10-29203204202204340,600204
2021-10-282032052022041,401,100204
2021-10-27204206203206320,100206
2021-10-26203204202203485,900203
2021-10-25206206203203516,200203
2021-10-22207207205207283,000207
2021-10-21207209207208225,800208
2021-10-20207211206208399,500208
2021-10-19208208205206258,700206
2021-10-18208208206208265,300208
2021-10-15205208205208305,500208
2021-10-14207208204206635,000206
2021-10-13211211207207536,800207
2021-10-12213213211212404,300212
2021-10-11214216213214296,100214
2021-10-08214216212215697,100215
2021-10-07214215212214376,600214
2021-10-06211215211214621,500214
2021-10-05211215208210556,100210
2021-10-04212213210212469,900212
2021-10-01214214210211499,900211
2021-09-30216219213214609,500214
2021-09-29213215210215711,700215
2021-09-28219219215217569,200217
2021-09-27219221217218699,400218
2021-09-24217220216220636,200220
2021-09-22215215212213503,300213
2021-09-21217218215216613,000216
2021-09-17218220216220436,900220
2021-09-16217218217218343,700218
2021-09-15218219215217482,300217
2021-09-14220221218221482,600221
2021-09-13219221217221574,700221
2021-09-10217220216220777,400220
2021-09-09216217215215336,800215
2021-09-08215218215218401,100218
2021-09-07217217213216352,000216
2021-09-06218218215215327,000215
2021-09-03218219217217431,600217
2021-09-02217218217217258,100217
2021-09-01217218215218464,500218
2021-08-31215218215216683,400216
2021-08-30215216214216312,700216
2021-08-27214215214215126,600215
2021-08-26215215214215155,900215
2021-08-25215216213215261,300215
2021-08-24214215213213163,800213
2021-08-23212215212215237,300215
2021-08-20211213210212261,700212
2021-08-19210212210210146,000210
2021-08-18211214211212242,400212
2021-08-17212212210211177,200211
2021-08-16215215211211514,700211
2021-08-13214216214216198,800216
2021-08-12215215213214191,200214
2021-08-11212215211214435,300214
2021-08-10214214210210354,200210
2021-08-06212214211212195,800212
2021-08-0521021221021299,600212
2021-08-04211213209213262,800213
2021-08-03211212209211150,000211
2021-08-02211212208210254,800210
2021-07-30211211207207184,800207
2021-07-29213213210213188,500213
2021-07-28211213211212182,600212
2021-07-27210212208212244,800212
2021-07-26209210207209160,200209
2021-07-21208210205206316,300206
2021-07-20207208206207230,600207
2021-07-19210211208208188,800208
2021-07-16211213211211270,500211
2021-07-15214214211211358,800211
2021-07-14213214212213137,400213
2021-07-13212214210214337,300214
2021-07-12209212209212336,500212
2021-07-09206208204207589,200207
2021-07-08207209207207230,000207
2021-07-07207210206207173,200207
2021-07-06211211208209102,200209
2021-07-05210211209209231,300209
2021-07-02210211209211415,100211
2021-07-01207209207207332,500207
2021-06-30210210204204445,000204
2021-06-29212212208208569,200208
2021-06-28215215210213448,500213
2021-06-25213214212214455,100214
2021-06-24210213210211433,900211
2021-06-23209210208210308,000210
2021-06-22208209207208394,700208
2021-06-21204205203204501,900204
2021-06-18209210206206569,400206
2021-06-17209211208208497,600208
2021-06-16206208206208455,900208
2021-06-15205206204205259,100205
2021-06-14206206204204134,100204
2021-06-11204206203204644,400204
2021-06-10205207204206586,100206
2021-06-09207209205205473,200205
2021-06-08207208205206323,100206
2021-06-07209210205205243,700205
2021-06-04209211208209265,200209
2021-06-03209211208209337,100209
2021-06-02205210205209272,100209
2021-06-01205208205206298,000206
2021-05-31208208203205607,000205
2021-05-28207210205210517,600210
2021-05-27207209203203791,900203
2021-05-26208210206206410,700206
2021-05-25213213208210538,900210
2021-05-24213215211211319,200211
2021-05-21212214212214309,900214
2021-05-20213217213215209,000215
2021-05-19217219212212601,100212
2021-05-18216219216219550,000219
2021-05-17215217213214574,000214
2021-05-14214216213213385,700213
2021-05-13210214210210735,300210
2021-05-12215216210211596,700211
2021-05-11221222215215568,100215
2021-05-10219224219223303,700223
2021-05-07221223218219603,700219
2021-05-06216220215217610,300217
2021-04-30215218213213578,400213
2021-04-28218221215216391,200216
2021-04-27217219215218336,700218
2021-04-26218220215217491,100217
2021-04-23217221217219268,400219
2021-04-22223224218220330,000220
2021-04-21220221218220308,200220
2021-04-20226226221223328,700223
2021-04-19229230226226207,900226
2021-04-16231231225229403,900229
2021-04-15227232227228444,400228
2021-04-14227227223227349,000227
2021-04-13230232227227428,200227
2021-04-12229231227231554,800231
2021-04-09232234227229488,200229
2021-04-08240241230230569,500230
2021-04-07241244239243604,300243
2021-04-06247250240241741,400241
2021-04-05244249244247492,200247
2021-04-02244245240243475,700243
2021-04-01248249242242499,700242
2021-03-31253255246246731,700246
2021-03-30255258248255942,000255
2021-03-292742742552601,237,800260
2021-03-262702772682751,198,300275
2021-03-25263270263266652,300266
2021-03-242562612542591,075,200259
2021-03-232742742612621,009,700262
2021-03-22276277273274994,000274
2021-03-192622762612711,258,300271
2021-03-18256262255260975,900260
2021-03-17252255250255589,000255
2021-03-16247253246252964,500252
2021-03-15241249241249920,100249
2021-03-122382412322401,108,000240
2021-03-11235239234238553,600238
2021-03-10234235231233731,600233
2021-03-09232237231236764,500236
2021-03-08226229224229768,600229
2021-03-05224224220224689,200224
2021-03-04219225217224849,600224
2021-03-032172192152191,568,300219
2021-03-02218218214217957,000217
2021-03-01214217211216997,400216
2021-02-26216217212212856,900212
2021-02-25216219215218947,600218
2021-02-242142172132131,369,100213
2021-02-22213215212213687,800213
2021-02-19212213211212750,700212
2021-02-182162162102131,005,400213
2021-02-17215217214215704,400215
2021-02-162122162112121,198,300212
2021-02-15211212209212652,800212
2021-02-12211212210210433,100210
2021-02-10212212210210388,200210
2021-02-09214214209212821,900212
2021-02-08210214209212855,900212
2021-02-05209210207208789,200208
2021-02-04206208206207442,400207
2021-02-03205210205206690,700206
2021-02-02205212204210670,300210
2021-02-01204206204205251,600205
2021-01-29204206204204370,900204
2021-01-28203206203205563,900205
2021-01-27205206204204474,300204
2021-01-26203206202205550,400205
2021-01-25204204202203130,200203
2021-01-22204205202204510,100204
2021-01-21207208204204465,600204
2021-01-20209210204209611,100209
2021-01-19208210207209425,400209
2021-01-18209211208209336,700209
2021-01-15208211207209600,100209
2021-01-14209209207208559,000208
2021-01-13207209206209455,000209
2021-01-12206209204207908,800207
2021-01-08203208203208970,500208
2021-01-072032062032041,087,200204
2021-01-06200202198201974,100201
2021-01-05204204199199568,400199
2021-01-04209209202203494,300203

分割・併合履歴 ： [1987-01-28]1株→1.141株