1. HOME >
  2. 株価時系列 >
  3. 8346 >
  4. 2020年

8346 (株)東邦銀行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30211212208208451,100208
2020-12-29212213210211316,300211
2020-12-28212213210212522,500212
2020-12-25211213210212205,500212
2020-12-24210213209210335,900210
2020-12-23210213207210546,000210
2020-12-22211213209210348,100210
2020-12-21216218212213610,900213
2020-12-18218219216216698,700216
2020-12-17218219217218265,400218
2020-12-16220221218218212,400218
2020-12-15219221218219315,900219
2020-12-14219222218220330,200220
2020-12-11216220215219707,300219
2020-12-10222223218218701,700218
2020-12-09221222220222330,200222
2020-12-08222224220222398,600222
2020-12-07226226222222297,800222
2020-12-04226227224225373,500225
2020-12-03227229225228437,500228
2020-12-02229229225227528,400227
2020-12-01227229223226534,000226
2020-11-30233234224227657,000227
2020-11-27238240234235632,500235
2020-11-26238241236238286,400238
2020-11-25247248237238416,600238
2020-11-24248249243243395,800243
2020-11-20241243238242237,400242
2020-11-19240244239241264,600241
2020-11-18239242236240429,300240
2020-11-17237240236239461,600239
2020-11-16236239235236346,400236
2020-11-13242242233235318,700235
2020-11-12245246241243251,900243
2020-11-11243248241244515,500244
2020-11-10242244235240570,700240
2020-11-09237237233235339,100235
2020-11-06225236225236521,400236
2020-11-05231232221221826,000221
2020-11-04237237229231315,500231
2020-11-02228235226233542,600233
2020-10-30228228225227278,900227
2020-10-29229231228229191,200229
2020-10-28229231226230202,700230
2020-10-27229231226231226,500231
2020-10-26230232228229138,500229
2020-10-23231234229232200,200232
2020-10-22231231228229156,400229
2020-10-21230234230232300,500232
2020-10-20231234227228192,400228
2020-10-19230234229232212,800232
2020-10-16231231228229259,200229
2020-10-15231233229230172,700230
2020-10-14233234231231188,300231
2020-10-13235237232236164,800236
2020-10-12232235231234169,400234
2020-10-09237237231233232,900233
2020-10-08237239236237249,100237
2020-10-07236238233235360,900235
2020-10-06235239233238282,500238
2020-10-05232238232235280,500235
2020-10-02233236229230293,700230
2020-09-30240244231231385,300231
2020-09-29242248240245419,700245
2020-09-28240244238244618,000244
2020-09-25232237232237426,000237
2020-09-24232233228230401,900230
2020-09-23235238230232415,900232
2020-09-18235239233237454,300237
2020-09-17235237233233145,200233
2020-09-16234236231235268,600235
2020-09-15231235229234310,200234
2020-09-14228232226231518,600231
2020-09-11223228223228481,100228
2020-09-10225226223224280,100224
2020-09-09226226222225477,600225
2020-09-08229229226229297,900229
2020-09-07229233227229445,600229
2020-09-04221229221227545,000227
2020-09-03226227221221295,100221
2020-09-02223225221223148,500223
2020-09-01225225221222304,600222
2020-08-31226230224226251,400226
2020-08-28227231223225351,900225
2020-08-2722522622422691,000226
2020-08-2622722822522596,600225
2020-08-25227230227228211,400228
2020-08-24225226223224117,800224
2020-08-21226228224225111,500225
2020-08-20227229225225120,200225
2020-08-1922822922622894,100228
2020-08-18228230225228226,500228
2020-08-17233233227228111,800228
2020-08-14236236230233179,600233
2020-08-13238238234236365,200236
2020-08-12232237232235296,700235
2020-08-11227234226232565,500232
2020-08-07230230223224183,100224
2020-08-06226231222231282,600231
2020-08-05232232225227198,200227
2020-08-04231235229233199,000233
2020-08-03222231222230181,800230
2020-07-31227227220221294,600221
2020-07-30235236227227164,000227
2020-07-29235236231234142,600234
2020-07-28236237233235221,100235
2020-07-27230238228237192,000237
2020-07-22240242231231258,200231
2020-07-21234243232242410,100242
2020-07-20231235228234229,100234
2020-07-17230231226229219,100229
2020-07-16233236227229226,900229
2020-07-15229232227232313,600232
2020-07-14224229223229387,800229
2020-07-13222225220224282,500224
2020-07-10222222215216458,700216
2020-07-09223225221222204,000222
2020-07-08224229223223182,700223
2020-07-07229229224225178,500225
2020-07-06226232225230329,600230
2020-07-03226230222226178,300226
2020-07-02223227220226337,700226
2020-07-01224226221223219,400223
2020-06-30231231221223246,900223
2020-06-29226229225228225,500228
2020-06-26224229223229307,400229
2020-06-25222223219221365,600221
2020-06-24228228222222189,200222
2020-06-23229231225227174,400227
2020-06-2222823122822893,800228
2020-06-19230232226230252,500230
2020-06-18234234227230301,000230
2020-06-17233236230235217,900235
2020-06-16230235226233534,800233
2020-06-15228229222222237,200222
2020-06-12226228221226394,200226
2020-06-11232235228231320,800231
2020-06-10235239233236430,500236
2020-06-09239242230233272,200233
2020-06-08235241232238465,300238
2020-06-05234235231234249,100234
2020-06-04235236233235206,000235
2020-06-03235235231232242,400232
2020-06-02233236231232294,300232
2020-06-01233236228230263,800230
2020-05-29243247233236493,700236
2020-05-28233242233242504,100242
2020-05-27227231224231365,700231
2020-05-26223227221225320,900225
2020-05-25222222218222174,500222
2020-05-22225225218221244,900221
2020-05-21226228222224175,800224
2020-05-20226227223226205,400226
2020-05-19233233224227343,600227
2020-05-18227230226228315,300228
2020-05-15228228222226268,000226
2020-05-14245245224224393,500224
2020-05-13232238232238249,700238
2020-05-12237238233236171,200236
2020-05-11237240235237253,300237
2020-05-08239240233238308,800238
2020-05-07238238229235437,200235
2020-05-01248248237241389,700241
2020-04-30260260251252733,100252
2020-04-28260262255260265,500260
2020-04-27255261252260323,500260
2020-04-24255256251255300,300255
2020-04-23243256241256305,100256
2020-04-22241249240243322,600243
2020-04-21239245239243179,200243
2020-04-20242248241244183,000244
2020-04-17246251241241361,400241
2020-04-16234248231246316,900246
2020-04-15245245235237400,700237
2020-04-14243251240250307,100250
2020-04-13248249241242173,800242
2020-04-10240252240252267,000252
2020-04-09248248235241274,900241
2020-04-08240251238249404,600249
2020-04-07239241231240289,200240
2020-04-06227234223232456,600232
2020-04-03232238224228372,200228
2020-04-02247247227232453,400232
2020-04-01265265244247407,700247
2020-03-31273278261270523,300270
2020-03-30266278260274618,300274
2020-03-272632782602781,035,100278
2020-03-26240261236259661,700259
2020-03-25240246235244460,300244
2020-03-24234244232238535,500238
2020-03-23207233207230608,800230
2020-03-19192213192213525,800213
2020-03-18194200190191656,200191
2020-03-171811981781941,014,600194
2020-03-16181194181187329,100187
2020-03-13172186170181950,300181
2020-03-12196198189190669,500190
2020-03-11200208200201323,600201
2020-03-10193203189203438,200203
2020-03-09204204194196429,100196
2020-03-06211211206207395,900207
2020-03-05219219214215280,300215
2020-03-04214219213217293,700217
2020-03-03226226216217344,900217
2020-03-02219226216224407,600224
2020-02-28222224217220465,100220
2020-02-27233233228229297,300229
2020-02-26232237232235286,600235
2020-02-25241245236237508,600237
2020-02-21243247243244114,200244
2020-02-20244246243243114,800243
2020-02-19247248243244196,000244
2020-02-18250250245245230,800245
2020-02-17250250247249122,200249
2020-02-14250257248254143,400254
2020-02-13252252249251103,100251
2020-02-12254255251254115,800254
2020-02-10249254249252136,500252
2020-02-07261261254255129,500255
2020-02-06263263259260251,200260
2020-02-05253258252256206,000256
2020-02-04250256250255153,200255
2020-02-03252253249251144,700251
2020-01-31255258254255107,100255
2020-01-30249253249252160,000252
2020-01-2925425525225479,100254
2020-01-28250256248255226,400255
2020-01-27252253250251130,700251
2020-01-24256258254255134,200255
2020-01-2325625825625673,600256
2020-01-22258261257258131,200258
2020-01-21255259255258109,000258
2020-01-2025725925525674,500256
2020-01-17253259253257217,700257
2020-01-16254255253253152,400253
2020-01-15254256252254183,000254
2020-01-14263263254255290,100255
2020-01-1026626626326584,300265
2020-01-0926826826526691,000266
2020-01-08264266262263253,200263
2020-01-07267272266271203,500271
2020-01-06267267264266263,400266

分割・併合履歴 ： [1987-01-28]1株→1.141株