1. HOME >
  2. 株価時系列 >
  3. 8346 >
  4. 2016年

8346 (株)東邦銀行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30437440432437160,000437
2016-12-29437439432438230,000438
2016-12-2844144143944099,000440
2016-12-27441444438439193,000439
2016-12-26445445441441177,000441
2016-12-22437445436444264,000444
2016-12-21448450440442408,000442
2016-12-20449449444448229,000448
2016-12-19447449444448201,000448
2016-12-16449452444447694,000447
2016-12-15445449442448323,000448
2016-12-14445445437442204,000442
2016-12-13440446435446328,000446
2016-12-12446446431440441,000440
2016-12-09430446430446615,000446
2016-12-08428432423430364,000430
2016-12-07416424416424422,000424
2016-12-06412417412416270,000416
2016-12-05413413408409268,000409
2016-12-02414418413415400,000415
2016-12-01415420412414359,000414
2016-11-30412413409412248,000412
2016-11-29411412407410315,000410
2016-11-28411415409413224,000413
2016-11-25410412406412281,000412
2016-11-24419419409410208,000410
2016-11-22417418413417246,000417
2016-11-21420420414418252,000418
2016-11-18425425415417355,000417
2016-11-17411420408419407,000419
2016-11-16406416402416406,000416
2016-11-15411411396401264,000401
2016-11-14397410397410354,000410
2016-11-11404413388396567,000396
2016-11-10399405392403380,000403
2016-11-09401403374376443,000376
2016-11-08394401393398250,000398
2016-11-07395400393397144,000397
2016-11-04390393382393193,000393
2016-11-02390397390392149,000392
2016-11-01396397393397172,000397
2016-10-31399400394399129,000399
2016-10-28398400395400364,000400
2016-10-27394395389393198,000393
2016-10-26393393388392180,000392
2016-10-25389396388393249,000393
2016-10-2438838938438875,000388
2016-10-21384391384387169,000387
2016-10-20379386378384252,000384
2016-10-1937738137637699,000376
2016-10-17373379371375148,000375
2016-10-13371373363370157,000370
2016-10-12365371364367147,000367
2016-10-1137037636937398,000373
2016-10-07367371362370109,000370
2016-10-06367372365367162,000367
2016-10-05362368359361178,000361
2016-10-04358368358364188,000364
2016-10-03358363351355123,000355
2016-09-30365365354354303,000354
2016-09-29371376364373189,000373
2016-09-28368370359366136,000366
2016-09-27366372353372345,000372
2016-09-26382385372374179,000374
2016-09-23380385374385267,000385
2016-09-21359385346384481,000384
2016-09-20358367352356357,000356
2016-09-16336360335358357,000358
2016-09-15340340334334187,000334
2016-09-14339345334342182,000342
2016-09-13345345340343105,000343
2016-09-12352356344345137,000345
2016-09-09359362354355215,000355
2016-09-08364366357362156,000362
2016-09-07357364353363143,000363
2016-09-0635636035635962,000359
2016-09-05358359353353101,000353
2016-09-02361362351358139,000358
2016-09-01354367354360182,000360
2016-08-31345351342350274,000350
2016-08-3034034534034358,000343
2016-08-29343344339342102,000342
2016-08-26337338334334101,000334
2016-08-2533933933633878,000338
2016-08-2434234533934065,000340
2016-08-23345348339340119,000340
2016-08-22347350340348162,000348
2016-08-19350356347347108,000347
2016-08-18351362348350244,000350
2016-08-17344353344351156,000351
2016-08-16357359347347165,000347
2016-08-1536236535535798,000357
2016-08-12374375359360192,000360
2016-08-1036837236537186,000371
2016-08-09374376368374128,000374
2016-08-08365374365374144,000374
2016-08-05369372360362136,000362
2016-08-04353368352366182,000366
2016-08-03363366352353195,000353
2016-08-02383384372374140,000374
2016-08-01383390369388319,000388
2016-07-29361390359387348,000387
2016-07-28369374360361156,000361
2016-07-27368374365373267,000373
2016-07-26366369361363169,000363
2016-07-25363368361367259,000367
2016-07-22358365356361108,000361
2016-07-21365370358364196,000364
2016-07-20359360349359190,000359
2016-07-19364365353359126,000359
2016-07-15353363353359360,000359
2016-07-14356357349352188,000352
2016-07-13350361348352311,000352
2016-07-12338349338346260,000346
2016-07-11312338312335210,000335
2016-07-08310313307307130,000307
2016-07-07306312306307114,000307
2016-07-06311314305310257,000310
2016-07-0532032031431897,000318
2016-07-04320324315321115,000321
2016-07-01319325316320201,000320
2016-06-30329331315316298,000316
2016-06-29328331325326195,000326
2016-06-28320329312325291,000325
2016-06-27315322313320284,000320
2016-06-24342345309310320,000310
2016-06-23332342330342148,000342
2016-06-22332332328331127,000331
2016-06-21326335322334148,000334
2016-06-20323331323328250,000328
2016-06-17321328317317594,000317
2016-06-16325327317317176,000317
2016-06-15319330317328163,000328
2016-06-14325326315319272,000319
2016-06-13337338325326262,000326
2016-06-10350350341344445,000344
2016-06-09354355350350123,000350
2016-06-0835335635035689,000356
2016-06-0735035534935490,000354
2016-06-06347353345351178,000351
2016-06-03357364351353141,000353
2016-06-02367367357357200,000357
2016-06-01365375364369240,000369
2016-05-31360367358365402,000365
2016-05-30358360356360154,000360
2016-05-2735635735335599,000355
2016-05-26359361354355149,000355
2016-05-25356359354355148,000355
2016-05-24356356350351167,000351
2016-05-23353358350357141,000357
2016-05-20351357351356171,000356
2016-05-19360362351352233,000352
2016-05-18348359348356347,000356
2016-05-17350351342347287,000347
2016-05-16347353341344295,000344
2016-05-13365366344347590,000347
2016-05-12363368361368112,000368
2016-05-11374374365371303,000371
2016-05-10358372358370440,000370
2016-05-09349358349357179,000357
2016-05-06353356344349259,000349
2016-05-02355362346348420,000348
2016-04-28390395363365516,000365
2016-04-27380388378387328,000387
2016-04-26385387375382318,000382
2016-04-25382389377388374,000388
2016-04-22369383368380457,000380
2016-04-21366371364371402,000371
2016-04-20364366361363215,000363
2016-04-19364366359362271,000362
2016-04-18356356350354259,000354
2016-04-15361365358362230,000362
2016-04-14359366357366259,000366
2016-04-13344356341352297,000352
2016-04-12328348328340361,000340
2016-04-11330331326327127,000327
2016-04-08325336322333281,000333
2016-04-07327333325330167,000330
2016-04-06329335326330227,000330
2016-04-05339339330330230,000330
2016-04-04345350339343280,000343
2016-04-01362362337343433,000343
2016-03-31363371361361283,000361
2016-03-30374374364365160,000365
2016-03-29374377371376181,000376
2016-03-28368378368378307,000378
2016-03-25362367357365317,000365
2016-03-24369369362363240,000363
2016-03-23371374369370188,000370
2016-03-22374374363370259,000370
2016-03-18365371358367523,000367
2016-03-17362370361365298,000365
2016-03-16368370355359235,000359
2016-03-15364373363371216,000371
2016-03-14356367356366176,000366
2016-03-11340353339351388,000351
2016-03-10338344335342270,000342
2016-03-09340340332336253,000336
2016-03-08351354340344321,000344
2016-03-07351357351353154,000353
2016-03-04349357345351363,000351
2016-03-03337350337349259,000349
2016-03-02335339330337346,000337
2016-03-01328330322327302,000327
2016-02-29330338327327270,000327
2016-02-26330335325327156,000327
2016-02-25324335324328180,000328
2016-02-24314329314323369,000323
2016-02-23324327315317208,000317
2016-02-22317325314323202,000323
2016-02-19326331318318370,000318
2016-02-18335336328330360,000330
2016-02-17332340327331356,000331
2016-02-16326337325328342,000328
2016-02-15342342327329310,000329
2016-02-12315323310310552,000310
2016-02-10341345323327497,000327
2016-02-09350350333334412,000334
2016-02-08351362351358333,000358
2016-02-05358364351359277,000359
2016-02-04361367359361360,000361
2016-02-03377377366367509,000367
2016-02-02388390382382338,000382
2016-02-01403404380382541,000382
2016-01-29395409382404552,000404
2016-01-28396402392392256,000392
2016-01-27393400393399270,000399
2016-01-26389394383383340,000383
2016-01-25394402391400269,000400
2016-01-22381396374394395,000394
2016-01-21381391371371384,000371
2016-01-20398399385385320,000385
2016-01-19402407396400289,000400
2016-01-18404405395402292,000402
2016-01-15410414403407239,000407
2016-01-14403411399408468,000408
2016-01-13404417404413275,000413
2016-01-12405409403403344,000403
2016-01-08416417409411334,000411
2016-01-07421429418420223,000420
2016-01-06423427419425294,000425
2016-01-05424428423423135,000423
2016-01-04430433423424153,000424

分割・併合履歴 ： [1987-01-28]1株→1.141株