[8346 東証1部] 東邦銀行 日足 時系列データ

[8346 東証1部] 東邦銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-27417.00418.00410.00415.00469000194275000
2017-03-24413.00424.00413.00421.0019800083200000
2017-03-23420.00421.00412.00413.00456000188982000
2017-03-22429.00429.00421.00422.00333000141223000
2017-03-21431.00435.00430.00434.00263000113788000
2017-03-17429.00433.00427.00430.001201000516428000
2017-03-16430.00433.00428.00431.00332000143140000
2017-03-15429.00433.00429.00431.0022000094953000
2017-03-14432.00433.00428.00431.00344000148274000
2017-03-13431.00433.00429.00432.00279000120241000
2017-03-10430.00433.00429.00429.00548000235742000
2017-03-09425.00427.00422.00426.0023300098852000
2017-03-08425.00425.00421.00423.0022800096393000
2017-03-07427.00428.00423.00425.0014900063292000
2017-03-06425.00432.00424.00429.00324000139015000
2017-03-03427.00431.00426.00428.0017300074002000
2017-03-02433.00433.00428.00429.00259000111515000
2017-03-01428.00432.00426.00429.00521000223492000
2017-02-28425.00430.00424.00427.00369000157632000
2017-02-27432.00432.00424.00426.00288000123024000
2017-02-24437.00437.00434.00435.0011800051341000
2017-02-23445.00445.00434.00437.0021000091780000
2017-02-22445.00445.00440.00444.0010800047870000
2017-02-21438.00442.00438.00442.0013100057755000
2017-02-20439.00441.00433.00441.008900039021000
2017-02-17439.00442.00438.00439.0019700086563000
2017-02-16441.00447.00430.00442.00295000130346000
2017-02-15440.00444.00440.00441.0018400081226000
2017-02-14440.00441.00436.00436.0019400084973000
2017-02-13444.00446.00437.00439.0017000074890000
2017-02-10439.00448.00439.00439.00458000202492000
2017-02-09440.00440.00435.00435.0013600059476000
2017-02-08437.00441.00436.00441.0010500046080000
2017-02-07435.00441.00433.00438.0014800064818000
2017-02-06440.00442.00435.00437.0018400080635000
2017-02-03422.00440.00422.00438.00360000155894000
2017-02-02430.00430.00418.00420.00271000114603000
2017-02-01423.00429.00418.00428.0016200068907000
2017-01-31425.00427.00423.00425.0017800075688000
2017-01-30433.00434.00428.00431.0010300044384000
2017-01-27437.00439.00435.00436.0019300084329000
2017-01-26426.00437.00426.00437.0020100087038000
2017-01-25423.00427.00420.00422.0014900062991000
2017-01-24423.00423.00416.00417.0015900066495000
2017-01-23426.00428.00423.00423.009100038747000
2017-01-20431.00436.00427.00431.0020100086699000
2017-01-19432.00438.00428.00436.00269000116449000
2017-01-18429.00429.00422.00426.0018200077483000
2017-01-17436.00436.00426.00429.00254000109194000
2017-01-16441.00442.00436.00438.0014900065363000
2017-01-13434.00443.00432.00442.00246000108048000
2017-01-12442.00442.00435.00438.00238000104297000
2017-01-11442.00445.00440.00443.0013800061120000
2017-01-10444.00444.00438.00441.0019000083858000
2017-01-06442.00446.00441.00444.0014400063854000
2017-01-05449.00449.00442.00446.0017700078833000
2017-01-04439.00449.00439.00448.00296000132092000
2016-12-30437.00440.00432.00437.0016000069810000
2016-12-29437.00439.00432.00438.00230000100480000
2016-12-28441.00441.00439.00440.009900043531000
2016-12-27441.00444.00438.00439.0019300084996000
2016-12-26445.00445.00441.00441.0017700078232000
2016-12-22437.00445.00436.00444.00264000116521000
2016-12-21448.00450.00440.00442.00408000180934000
2016-12-20449.00449.00444.00448.00229000102379000
2016-12-19447.00449.00444.00448.0020100089785000
2016-12-16449.00452.00444.00447.00694000310988000
2016-12-15445.00449.00442.00448.00323000144169000
2016-12-14445.00445.00437.00442.0020400089865000
2016-12-13440.00446.00435.00446.00328000145077000
2016-12-12446.00446.00431.00440.00441000193786000
2016-12-09430.00446.00430.00446.00615000269740000
2016-12-08428.00432.00423.00430.00364000155938000
2016-12-07416.00424.00416.00424.00422000177490000
2016-12-06412.00417.00412.00416.00270000111990000
2016-12-05413.00413.00408.00409.00268000109773000
2016-12-02414.00418.00413.00415.00400000166256000
2016-12-01415.00420.00412.00414.00359000148981000
2016-11-30412.00413.00409.00412.00248000101956000
2016-11-29411.00412.00407.00410.00315000128922000
2016-11-28411.00415.00409.00413.0022400092348000
2016-11-25410.00412.00406.00412.00281000115121000
2016-11-24419.00419.00409.00410.0020800085633000
2016-11-22417.00418.00413.00417.00246000102308000
2016-11-21420.00420.00414.00418.00252000104978000
2016-11-18425.00425.00415.00417.00355000148794000
2016-11-17411.00420.00408.00419.00407000168999000
2016-11-16406.00416.00402.00416.00406000166167000
2016-11-15411.00411.00396.00401.00264000106537000
2016-11-14397.00410.00397.00410.00354000142928000
2016-11-11404.00413.00388.00396.00567000226725000
2016-11-10399.00405.00392.00403.00380000152369000
2016-11-09401.00403.00374.00376.00443000171186000
2016-11-08394.00401.00393.00398.0025000099243000
2016-11-07395.00400.00393.00397.0014400057120000
2016-11-04390.00393.00382.00393.0019300075096000
2016-11-02390.00397.00390.00392.0014900058493000
2016-11-01396.00397.00393.00397.0017200067997000
2016-10-31399.00400.00394.00399.0012900051356000
2016-10-28398.00400.00395.00400.00364000145195000
2016-10-27394.00395.00389.00393.0019800077590000
2016-10-26393.00393.00388.00392.0018000070335000
2016-10-25389.00396.00388.00393.0024900097864000
2016-10-24388.00389.00384.00388.007500029014000
2016-10-21384.00391.00384.00387.0016900065561000
2016-10-20379.00386.00378.00384.0025200096528000
2016-10-19377.00381.00376.00376.009900037387000
2016-10-18375.00378.00373.00377.0015600058619000
2016-10-17373.00379.00371.00375.0014800055471000
2016-10-14368.00373.00366.00370.0016600061338000
2016-10-13371.00373.00363.00370.0015700057976000
2016-10-12365.00371.00364.00367.0014700054017000
2016-10-11370.00376.00369.00373.009800036566000
2016-10-07367.00371.00362.00370.0010900040013000
2016-10-06367.00372.00365.00367.0016200059652000
2016-10-05362.00368.00359.00361.0017800064555000
2016-10-04358.00368.00358.00364.0018800068275000
2016-10-03358.00363.00351.00355.0012300043963000
2016-09-30365.00365.00354.00354.00303000108273000
2016-09-29371.00376.00364.00373.0018900070106000
2016-09-28368.00370.00359.00366.0013600049574000
2016-09-27366.00372.00353.00372.00345000125756000
2016-09-26382.00385.00372.00374.0017900067475000
2016-09-23380.00385.00374.00385.00267000101630000
2016-09-21359.00385.00346.00384.00481000177573000
2016-09-20358.00367.00352.00356.00357000128086000
2016-09-16336.00360.00335.00358.00357000125496000
2016-09-15340.00340.00334.00334.0018700062820000
2016-09-14339.00345.00334.00342.0018200062086000
2016-09-13345.00345.00340.00343.0010500036014000
2016-09-12352.00356.00344.00345.0013700047626000
2016-09-09359.00362.00354.00355.0021500076917000
2016-09-08364.00366.00357.00362.0015600056441000
2016-09-07357.00364.00353.00363.0014300051334000
2016-09-06356.00360.00356.00359.006200022239000
2016-09-05358.00359.00353.00353.0010100035955000
2016-09-02361.00362.00351.00358.0013900049654000
2016-09-01354.00367.00354.00360.0018200065662000
2016-08-31345.00351.00342.00350.0027400094903000
2016-08-30340.00345.00340.00343.005800019944000
2016-08-29343.00344.00339.00342.0010200034868000
2016-08-26337.00338.00334.00334.0010100033984000
2016-08-25339.00339.00336.00338.007800026344000
2016-08-24342.00345.00339.00340.006500022169000
2016-08-23345.00348.00339.00340.0011900040683000
2016-08-22347.00350.00340.00348.0016200055761000
2016-08-19350.00356.00347.00347.0010800037671000
2016-08-18351.00362.00348.00350.0024400086124000
2016-08-17344.00353.00344.00351.0015600054293000
2016-08-16357.00359.00347.00347.0016500057967000
2016-08-15362.00365.00355.00357.009800035158000
2016-08-12374.00375.00359.00360.0019200070035000
2016-08-10368.00372.00365.00371.008600031746000
2016-08-09374.00376.00368.00374.0012800047648000
2016-08-08365.00374.00365.00374.0014400053241000
2016-08-05369.00372.00360.00362.0013600049558000
2016-08-04353.00368.00352.00366.0018200065671000
2016-08-03363.00366.00352.00353.0019500069542000
2016-08-02383.00384.00372.00374.0014000052944000
2016-08-01383.00390.00369.00388.00319000121824000
2016-07-29361.00390.00359.00387.00348000130549000
2016-07-28369.00374.00360.00361.0015600056564000
2016-07-27368.00374.00365.00373.0026700099093000
2016-07-26366.00369.00361.00363.0016900061531000
2016-07-25363.00368.00361.00367.0025900094611000
2016-07-22358.00365.00356.00361.0010800038917000
2016-07-21365.00370.00358.00364.0019600071301000
2016-07-20359.00360.00349.00359.0019000067332000
2016-07-19364.00365.00353.00359.0012600044957000
2016-07-15353.00363.00353.00359.00360000129146000
2016-07-14356.00357.00349.00352.0018800066332000
2016-07-13350.00361.00348.00352.00311000109869000
2016-07-12338.00349.00338.00346.0026000089640000
2016-07-11312.00338.00312.00335.0021000068734000
2016-07-08310.00313.00307.00307.0013000040142000
2016-07-07306.00312.00306.00307.0011400035200000
2016-07-06311.00314.00305.00310.0025700079284000
2016-07-05320.00320.00314.00318.009700030769000
2016-07-04320.00324.00315.00321.0011500036915000
2016-07-01319.00325.00316.00320.0020100064285000
2016-06-30329.00331.00315.00316.0029800095315000
2016-06-29328.00331.00325.00326.0019500063877000
2016-06-28320.00329.00312.00325.0029100093376000
2016-06-27315.00322.00313.00320.0028400090077000
2016-06-24342.00345.00309.00310.00320000101892000
2016-06-23332.00342.00330.00342.0014800050105000
2016-06-22332.00332.00328.00331.0012700041981000
2016-06-21326.00335.00322.00334.0014800048852000
2016-06-20323.00331.00323.00328.0025000081951000
2016-06-17321.00328.00317.00317.00594000190428000
2016-06-16325.00327.00317.00317.0017600056413000
2016-06-15319.00330.00317.00328.0016300053091000
2016-06-14325.00326.00315.00319.0027200086770000
2016-06-13337.00338.00325.00326.0026200086432000
2016-06-10350.00350.00341.00344.00445000154746000
2016-06-09354.00355.00350.00350.0012300043204000
2016-06-08353.00356.00350.00356.008900031428000
2016-06-07350.00355.00349.00354.009000031733000
2016-06-06347.00353.00345.00351.0017800062238000
2016-06-03357.00364.00351.00353.0014100049826000
2016-06-02367.00367.00357.00357.0020000072295000
2016-06-01365.00375.00364.00369.0024000088966000
2016-05-31360.00367.00358.00365.00402000145983000
2016-05-30358.00360.00356.00360.0015400055183000
2016-05-27356.00357.00353.00355.009900035165000
2016-05-26359.00361.00354.00355.0014900053296000
2016-05-25356.00359.00354.00355.0014800052720000
2016-05-24356.00356.00350.00351.0016700059008000
2016-05-23353.00358.00350.00357.0014100050084000
2016-05-20351.00357.00351.00356.0017100060744000
2016-05-19360.00362.00351.00352.0023300082764000
2016-05-18348.00359.00348.00356.00347000122918000
2016-05-17350.00351.00342.00347.0028700099276000
2016-05-16347.00353.00341.00344.00295000102441000
2016-05-13365.00366.00344.00347.00590000207354000
2016-05-12363.00368.00361.00368.0011200040914000
2016-05-11374.00374.00365.00371.00303000112011000
2016-05-10358.00372.00358.00370.00440000161195000
2016-05-09349.00358.00349.00357.0017900063405000
2016-05-06353.00356.00344.00349.0025900090237000
2016-05-02355.00362.00346.00348.00420000147332000
2016-04-28390.00395.00363.00365.00516000193572000
2016-04-27380.00388.00378.00387.00328000126085000
2016-04-26385.00387.00375.00382.00318000121051000
2016-04-25382.00389.00377.00388.00374000143720000
2016-04-22369.00383.00368.00380.00457000171766000
2016-04-21366.00371.00364.00371.00402000148003000
2016-04-20364.00366.00361.00363.0021500078103000
2016-04-19364.00366.00359.00362.0027100098243000
2016-04-18356.00356.00350.00354.0025900091622000
2016-04-15361.00365.00358.00362.0023000083386000
2016-04-14359.00366.00357.00366.0025900093955000
2016-04-13344.00356.00341.00352.00297000104447000
2016-04-12328.00348.00328.00340.00361000122614000
2016-04-11330.00331.00326.00327.0012700041598000
2016-04-08325.00336.00322.00333.0028100092790000
2016-04-07327.00333.00325.00330.0016700054992000
2016-04-06329.00335.00326.00330.0022700074920000
2016-04-05339.00339.00330.00330.0023000076469000
2016-04-04345.00350.00339.00343.0028000096171000
2016-04-01362.00362.00337.00343.00433000150557000
2016-03-31363.00371.00361.00361.00283000103031000
2016-03-30374.00374.00364.00365.0016000059085000
2016-03-29374.00377.00371.00376.0018100067817000
2016-03-28368.00378.00368.00378.00307000114625000
2016-03-25362.00367.00357.00365.00317000114992000
2016-03-24369.00369.00362.00363.0024000087520000
2016-03-23371.00374.00369.00370.0018800069712000
2016-03-22374.00374.00363.00370.0025900095800000
2016-03-18365.00371.00358.00367.00523000190086000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog