[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 
2017-08-23385.00385.00376.00378.0019210072701700
2017-08-22379.00382.00378.00381.0013650051805200
2017-08-21385.00385.00377.00379.0013500051173000
2017-08-18380.00382.00377.00382.00305800116059100
2017-08-17384.00385.00381.00383.0022620086571200
2017-08-16385.00387.00384.00384.0015310058937900
2017-08-15388.00392.00385.00386.0021800084742600
2017-08-14390.00392.00384.00385.0023830092344400
2017-08-10390.00393.00386.00393.0019590076415500
2017-08-09395.00395.00386.00390.0020330079078500
2017-08-08400.00401.00396.00398.007510029902700
2017-08-07402.00402.00399.00401.0018470073995200
2017-08-04397.00401.00396.00400.0017840071187400
2017-08-03395.00398.00394.00398.0017790070570400
2017-08-02399.00399.00393.00397.0015340060843600
2017-08-01385.00397.00385.00395.00325800127800000
2017-07-31387.00388.00384.00385.0018200070215000
2017-07-28388.00390.00387.00389.0018100070361000
2017-07-27388.00391.00386.00388.0021400083113000
2017-07-26388.00389.00386.00389.0018100070235000
2017-07-25384.00387.00384.00387.0022400086452000
2017-07-24382.00387.00380.00386.00289000110858000
2017-07-21385.00385.00382.00385.0018000069101000
2017-07-20387.00388.00386.00387.0010800041818000
2017-07-19385.00388.00383.00388.0011900045922000
2017-07-18391.00391.00384.00386.00275000106283000
2017-07-14387.00392.00387.00391.0017600068552000
2017-07-13396.00396.00386.00386.0021200082707000
2017-07-12396.00396.00393.00394.0012300048450000
2017-07-11391.00396.00391.00396.009300036709000
2017-07-10393.00395.00392.00392.0012500049114000
2017-07-07396.00399.00393.00393.0015300060431000
2017-07-06398.00401.00395.00399.0016400065363000
2017-07-05396.00399.00395.00398.0021100083706000
2017-07-04400.00402.00397.00398.0016300065138000
2017-07-03395.00399.00393.00399.0016800066706000
2017-06-30396.00399.00395.00395.00298000118258000
2017-06-29398.00402.00395.00399.0019300076892000
2017-06-28395.00398.00394.00396.00315000124865000
2017-06-27391.00396.00391.00393.00278000109573000
2017-06-26390.00391.00388.00389.0012900050274000
2017-06-23390.00394.00389.00393.0020500080246000
2017-06-22393.00394.00390.00391.0018600072894000
2017-06-21396.00398.00391.00391.0022300087845000
2017-06-20399.00403.00397.00399.00300000120109000
2017-06-19393.00396.00391.00395.0013500053287000
2017-06-16392.00398.00389.00392.00371000145949000
2017-06-15395.00398.00391.00391.0020800081908000
2017-06-14395.00401.00395.00398.0024300096828000
2017-06-13396.00397.00394.00395.00284000112419000
2017-06-12398.00402.00394.00395.00272000108138000
2017-06-09395.00398.00393.00397.00509000201315000
2017-06-08395.00398.00393.00395.00268000105904000
2017-06-07397.00397.00393.00394.0021400084412000
2017-06-06397.00400.00395.00396.00287000114277000
2017-06-05392.00398.00389.00396.0020000078714000
2017-06-02390.00399.00389.00398.00383000151793000
2017-06-01383.00389.00383.00387.0016300062987000
2017-05-31385.00385.00379.00381.00283000107974000
2017-05-30391.00393.00385.00386.0020000077529000
2017-05-29392.00394.00390.00391.009700037968000
2017-05-26395.00396.00391.00392.0011500045204000
2017-05-25396.00399.00394.00394.0017700069990000
2017-05-24400.00402.00394.00399.00332000132297000
2017-05-23398.00400.00396.00396.00271000107739000
2017-05-22400.00402.00397.00398.0018000071809000
2017-05-19401.00402.00397.00400.00269000107610000
2017-05-18406.00406.00400.00400.00351000141126000
2017-05-17415.00415.00410.00413.0019100078750000
2017-05-16414.00416.00412.00414.0016000066200000
2017-05-15419.00419.00411.00412.00328000135768000
2017-05-12419.00422.00417.00422.0019900083657000
2017-05-11427.00427.00422.00422.00248000105007000
2017-05-10425.00428.00423.00425.0020600087634000
2017-05-09424.00428.00423.00425.00240000102056000
2017-05-08420.00427.00420.00425.00399000169285000
2017-05-02412.00418.00412.00414.0020500085042000
2017-05-01409.00412.00406.00412.0016000065427000
2017-04-28414.00414.00408.00409.0024300099637000
2017-04-27413.00416.00411.00415.0019000078632000
2017-04-26412.00415.00410.00413.0018700077234000
2017-04-25405.00412.00404.00409.00330000134934000
2017-04-24405.00409.00402.00405.00316000128183000
2017-04-21401.00407.00401.00402.0016800067721000
2017-04-20394.00403.00394.00400.00277000110905000
2017-04-19401.00401.00392.00395.00355000140678000
2017-04-18395.00403.00395.00401.00287000115037000
2017-04-17395.00396.00388.00392.0014400056464000
2017-04-14393.00398.00391.00396.0019900078598000
2017-04-13401.00404.00397.00397.00254000101337000
2017-04-12402.00403.00399.00403.00292000117152000
2017-04-11404.00404.00401.00402.0015500062342000
2017-04-10400.00408.00400.00405.0020700083708000
2017-04-07404.00407.00400.00401.00307000123717000
2017-04-06407.00409.00399.00399.00299000120215000
2017-04-05419.00419.00407.00407.00439000180351000
2017-04-04423.00423.00417.00418.00355000148636000
2017-04-03425.00427.00418.00422.00357000150546000
2017-03-31430.00434.00419.00419.00407000173091000
2017-03-30427.00429.00423.00427.0022900097667000
2017-03-29429.00429.00421.00427.00319000135902000
2017-03-28421.00430.00421.00429.00498000212560000
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

   ※ 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