8346 (株)東邦銀行 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 320 | 329 | 320 | 328 | 322,000 | 328 |
| 2013-12-27 | 317 | 318 | 315 | 318 | 234,000 | 318 |
| 2013-12-26 | 315 | 317 | 314 | 317 | 221,000 | 317 |
| 2013-12-25 | 314 | 315 | 311 | 315 | 178,000 | 315 |
| 2013-12-24 | 316 | 316 | 311 | 314 | 176,000 | 314 |
| 2013-12-20 | 315 | 317 | 310 | 316 | 264,000 | 316 |
| 2013-12-19 | 315 | 317 | 313 | 315 | 261,000 | 315 |
| 2013-12-18 | 313 | 316 | 313 | 316 | 679,000 | 316 |
| 2013-12-17 | 307 | 312 | 307 | 312 | 220,000 | 312 |
| 2013-12-16 | 308 | 308 | 305 | 306 | 140,000 | 306 |
| 2013-12-13 | 306 | 310 | 306 | 308 | 649,000 | 308 |
| 2013-12-12 | 309 | 310 | 307 | 308 | 123,000 | 308 |
| 2013-12-11 | 313 | 313 | 302 | 309 | 380,000 | 309 |
| 2013-12-10 | 311 | 315 | 311 | 314 | 436,000 | 314 |
| 2013-12-09 | 310 | 313 | 309 | 310 | 227,000 | 310 |
| 2013-12-06 | 307 | 309 | 305 | 308 | 338,000 | 308 |
| 2013-12-05 | 310 | 311 | 306 | 307 | 319,000 | 307 |
| 2013-12-04 | 310 | 313 | 307 | 308 | 249,000 | 308 |
| 2013-12-03 | 310 | 315 | 308 | 312 | 418,000 | 312 |
| 2013-12-02 | 309 | 309 | 306 | 307 | 135,000 | 307 |
| 2013-11-29 | 308 | 308 | 304 | 306 | 128,000 | 306 |
| 2013-11-28 | 310 | 310 | 306 | 309 | 141,000 | 309 |
| 2013-11-27 | 310 | 310 | 307 | 309 | 144,000 | 309 |
| 2013-11-26 | 306 | 311 | 306 | 310 | 235,000 | 310 |
| 2013-11-25 | 308 | 309 | 305 | 309 | 242,000 | 309 |
| 2013-11-22 | 310 | 311 | 308 | 309 | 180,000 | 309 |
| 2013-11-21 | 309 | 312 | 308 | 311 | 200,000 | 311 |
| 2013-11-20 | 310 | 311 | 307 | 309 | 172,000 | 309 |
| 2013-11-19 | 309 | 310 | 308 | 309 | 116,000 | 309 |
| 2013-11-18 | 310 | 310 | 306 | 309 | 273,000 | 309 |
| 2013-11-15 | 309 | 310 | 308 | 310 | 453,000 | 310 |
| 2013-11-14 | 307 | 310 | 306 | 308 | 298,000 | 308 |
| 2013-11-13 | 308 | 308 | 305 | 307 | 234,000 | 307 |
| 2013-11-12 | 306 | 309 | 304 | 308 | 210,000 | 308 |
| 2013-11-11 | 309 | 309 | 301 | 303 | 144,000 | 303 |
| 2013-11-08 | 302 | 306 | 302 | 304 | 146,000 | 304 |
| 2013-11-07 | 306 | 306 | 304 | 305 | 67,000 | 305 |
| 2013-11-06 | 306 | 309 | 304 | 306 | 250,000 | 306 |
| 2013-11-05 | 307 | 308 | 304 | 306 | 213,000 | 306 |
| 2013-11-01 | 309 | 309 | 302 | 305 | 184,000 | 305 |
| 2013-10-31 | 306 | 309 | 306 | 308 | 265,000 | 308 |
| 2013-10-30 | 306 | 309 | 305 | 305 | 644,000 | 305 |
| 2013-10-29 | 309 | 309 | 304 | 306 | 203,000 | 306 |
| 2013-10-28 | 308 | 309 | 307 | 309 | 124,000 | 309 |
| 2013-10-25 | 311 | 311 | 306 | 306 | 161,000 | 306 |
| 2013-10-24 | 311 | 312 | 306 | 310 | 185,000 | 310 |
| 2013-10-23 | 313 | 314 | 310 | 310 | 136,000 | 310 |
| 2013-10-22 | 312 | 313 | 309 | 313 | 182,000 | 313 |
| 2013-10-21 | 309 | 312 | 308 | 311 | 181,000 | 311 |
| 2013-10-18 | 306 | 309 | 306 | 307 | 289,000 | 307 |
| 2013-10-17 | 304 | 305 | 303 | 305 | 174,000 | 305 |
| 2013-10-16 | 301 | 303 | 300 | 303 | 71,000 | 303 |
| 2013-10-15 | 302 | 302 | 300 | 301 | 102,000 | 301 |
| 2013-10-11 | 300 | 303 | 299 | 302 | 235,000 | 302 |
| 2013-10-10 | 297 | 297 | 294 | 297 | 127,000 | 297 |
| 2013-10-09 | 294 | 297 | 292 | 297 | 206,000 | 297 |
| 2013-10-08 | 291 | 296 | 290 | 295 | 168,000 | 295 |
| 2013-10-07 | 293 | 296 | 290 | 290 | 162,000 | 290 |
| 2013-10-04 | 294 | 295 | 292 | 293 | 88,000 | 293 |
| 2013-10-03 | 300 | 301 | 295 | 295 | 102,000 | 295 |
| 2013-10-02 | 303 | 304 | 298 | 298 | 131,000 | 298 |
| 2013-10-01 | 300 | 304 | 300 | 304 | 89,000 | 304 |
| 2013-09-30 | 300 | 303 | 298 | 302 | 154,000 | 302 |
| 2013-09-27 | 302 | 304 | 302 | 303 | 75,000 | 303 |
| 2013-09-26 | 300 | 305 | 300 | 305 | 85,000 | 305 |
| 2013-09-25 | 305 | 305 | 303 | 305 | 108,000 | 305 |
| 2013-09-24 | 303 | 305 | 303 | 304 | 70,000 | 304 |
| 2013-09-20 | 305 | 305 | 302 | 305 | 233,000 | 305 |
| 2013-09-19 | 303 | 305 | 302 | 305 | 222,000 | 305 |
| 2013-09-18 | 302 | 303 | 301 | 302 | 201,000 | 302 |
| 2013-09-17 | 303 | 304 | 299 | 300 | 163,000 | 300 |
| 2013-09-13 | 299 | 304 | 299 | 303 | 306,000 | 303 |
| 2013-09-12 | 302 | 302 | 299 | 300 | 67,000 | 300 |
| 2013-09-11 | 303 | 304 | 297 | 301 | 123,000 | 301 |
| 2013-09-10 | 302 | 304 | 301 | 303 | 158,000 | 303 |
| 2013-09-09 | 302 | 302 | 299 | 301 | 170,000 | 301 |
| 2013-09-06 | 299 | 299 | 295 | 297 | 100,000 | 297 |
| 2013-09-05 | 299 | 299 | 297 | 298 | 71,000 | 298 |
| 2013-09-04 | 295 | 299 | 294 | 299 | 87,000 | 299 |
| 2013-09-03 | 295 | 300 | 295 | 300 | 164,000 | 300 |
| 2013-09-02 | 287 | 292 | 286 | 291 | 67,000 | 291 |
| 2013-08-30 | 295 | 295 | 286 | 287 | 199,000 | 287 |
| 2013-08-29 | 290 | 294 | 290 | 292 | 124,000 | 292 |
| 2013-08-28 | 292 | 292 | 286 | 291 | 166,000 | 291 |
| 2013-08-27 | 295 | 298 | 293 | 293 | 113,000 | 293 |
| 2013-08-26 | 299 | 299 | 294 | 295 | 52,000 | 295 |
| 2013-08-23 | 297 | 300 | 297 | 299 | 135,000 | 299 |
| 2013-08-22 | 291 | 297 | 291 | 297 | 90,000 | 297 |
| 2013-08-21 | 292 | 293 | 290 | 291 | 112,000 | 291 |
| 2013-08-20 | 296 | 298 | 291 | 292 | 114,000 | 292 |
| 2013-08-19 | 296 | 298 | 295 | 296 | 100,000 | 296 |
| 2013-08-16 | 297 | 299 | 296 | 297 | 170,000 | 297 |
| 2013-08-15 | 299 | 299 | 297 | 297 | 115,000 | 297 |
| 2013-08-14 | 299 | 300 | 296 | 299 | 152,000 | 299 |
| 2013-08-13 | 299 | 300 | 296 | 299 | 190,000 | 299 |
| 2013-08-12 | 296 | 300 | 295 | 296 | 62,000 | 296 |
| 2013-08-09 | 297 | 299 | 297 | 297 | 143,000 | 297 |
| 2013-08-08 | 296 | 301 | 295 | 296 | 172,000 | 296 |
| 2013-08-07 | 300 | 300 | 296 | 296 | 176,000 | 296 |
| 2013-08-06 | 303 | 303 | 299 | 301 | 141,000 | 301 |
| 2013-08-05 | 303 | 305 | 300 | 304 | 193,000 | 304 |
| 2013-08-02 | 309 | 309 | 300 | 306 | 278,000 | 306 |
| 2013-08-01 | 293 | 302 | 292 | 302 | 161,000 | 302 |
| 2013-07-31 | 287 | 292 | 286 | 289 | 176,000 | 289 |
| 2013-07-30 | 285 | 293 | 285 | 291 | 213,000 | 291 |
| 2013-07-29 | 293 | 293 | 285 | 285 | 341,000 | 285 |
| 2013-07-26 | 301 | 303 | 296 | 296 | 293,000 | 296 |
| 2013-07-25 | 311 | 311 | 304 | 304 | 140,000 | 304 |
| 2013-07-24 | 310 | 311 | 308 | 311 | 38,000 | 311 |
| 2013-07-23 | 307 | 313 | 307 | 311 | 111,000 | 311 |
| 2013-07-22 | 311 | 311 | 307 | 310 | 84,000 | 310 |
| 2013-07-19 | 312 | 315 | 302 | 305 | 253,000 | 305 |
| 2013-07-18 | 306 | 311 | 306 | 311 | 269,000 | 311 |
| 2013-07-17 | 300 | 305 | 300 | 303 | 186,000 | 303 |
| 2013-07-16 | 304 | 308 | 301 | 302 | 161,000 | 302 |
| 2013-07-12 | 305 | 307 | 302 | 303 | 155,000 | 303 |
| 2013-07-11 | 304 | 305 | 303 | 303 | 117,000 | 303 |
| 2013-07-10 | 310 | 311 | 306 | 307 | 133,000 | 307 |
| 2013-07-09 | 310 | 313 | 309 | 310 | 320,000 | 310 |
| 2013-07-08 | 309 | 313 | 306 | 306 | 255,000 | 306 |
| 2013-07-05 | 310 | 311 | 304 | 307 | 208,000 | 307 |
| 2013-07-04 | 310 | 310 | 306 | 308 | 191,000 | 308 |
| 2013-07-03 | 304 | 310 | 303 | 310 | 544,000 | 310 |
| 2013-07-02 | 306 | 306 | 297 | 300 | 362,000 | 300 |
| 2013-07-01 | 304 | 304 | 298 | 303 | 150,000 | 303 |
| 2013-06-28 | 294 | 304 | 293 | 304 | 473,000 | 304 |
| 2013-06-27 | 290 | 292 | 290 | 292 | 119,000 | 292 |
| 2013-06-26 | 290 | 291 | 287 | 287 | 142,000 | 287 |
| 2013-06-25 | 283 | 290 | 282 | 289 | 452,000 | 289 |
| 2013-06-24 | 294 | 298 | 280 | 281 | 380,000 | 281 |
| 2013-06-21 | 279 | 295 | 279 | 294 | 344,000 | 294 |
| 2013-06-20 | 289 | 289 | 285 | 286 | 167,000 | 286 |
| 2013-06-19 | 288 | 292 | 287 | 292 | 200,000 | 292 |
| 2013-06-18 | 292 | 295 | 286 | 286 | 221,000 | 286 |
| 2013-06-17 | 282 | 292 | 282 | 291 | 187,000 | 291 |
| 2013-06-14 | 288 | 293 | 278 | 285 | 892,000 | 285 |
| 2013-06-13 | 283 | 284 | 275 | 276 | 192,000 | 276 |
| 2013-06-12 | 286 | 290 | 283 | 286 | 238,000 | 286 |
| 2013-06-11 | 293 | 294 | 287 | 289 | 403,000 | 289 |
| 2013-06-10 | 291 | 293 | 285 | 292 | 242,000 | 292 |
| 2013-06-07 | 285 | 285 | 272 | 278 | 493,000 | 278 |
| 2013-06-06 | 291 | 291 | 283 | 284 | 208,000 | 284 |
| 2013-06-05 | 301 | 306 | 294 | 294 | 209,000 | 294 |
| 2013-06-04 | 294 | 302 | 291 | 302 | 462,000 | 302 |
| 2013-06-03 | 298 | 300 | 293 | 294 | 538,000 | 294 |
| 2013-05-31 | 293 | 303 | 293 | 298 | 369,000 | 298 |
| 2013-05-30 | 305 | 305 | 290 | 291 | 530,000 | 291 |
| 2013-05-29 | 306 | 310 | 304 | 304 | 389,000 | 304 |
| 2013-05-28 | 295 | 304 | 295 | 298 | 363,000 | 298 |
| 2013-05-27 | 301 | 302 | 294 | 294 | 366,000 | 294 |
| 2013-05-24 | 301 | 309 | 295 | 301 | 824,000 | 301 |
| 2013-05-23 | 327 | 332 | 290 | 293 | 659,000 | 293 |
| 2013-05-22 | 328 | 335 | 328 | 331 | 317,000 | 331 |
| 2013-05-21 | 327 | 331 | 327 | 329 | 246,000 | 329 |
| 2013-05-20 | 333 | 335 | 327 | 327 | 331,000 | 327 |
| 2013-05-17 | 330 | 335 | 328 | 332 | 430,000 | 332 |
| 2013-05-16 | 332 | 333 | 325 | 330 | 469,000 | 330 |
| 2013-05-15 | 328 | 334 | 328 | 332 | 497,000 | 332 |
| 2013-05-14 | 320 | 328 | 318 | 322 | 471,000 | 322 |
| 2013-05-13 | 316 | 319 | 313 | 315 | 185,000 | 315 |
| 2013-05-10 | 319 | 320 | 314 | 316 | 245,000 | 316 |
| 2013-05-09 | 321 | 325 | 312 | 312 | 279,000 | 312 |
| 2013-05-08 | 320 | 322 | 319 | 322 | 359,000 | 322 |
| 2013-05-07 | 312 | 320 | 312 | 319 | 419,000 | 319 |
| 2013-05-02 | 307 | 310 | 306 | 309 | 217,000 | 309 |
| 2013-05-01 | 307 | 309 | 298 | 306 | 339,000 | 306 |
| 2013-04-30 | 309 | 310 | 305 | 305 | 259,000 | 305 |
| 2013-04-26 | 310 | 312 | 306 | 306 | 345,000 | 306 |
| 2013-04-25 | 306 | 310 | 305 | 309 | 310,000 | 309 |
| 2013-04-24 | 304 | 305 | 302 | 305 | 199,000 | 305 |
| 2013-04-23 | 301 | 305 | 299 | 302 | 207,000 | 302 |
| 2013-04-22 | 301 | 306 | 301 | 303 | 197,000 | 303 |
| 2013-04-19 | 299 | 299 | 296 | 297 | 341,000 | 297 |
| 2013-04-18 | 301 | 305 | 298 | 299 | 319,000 | 299 |
| 2013-04-17 | 297 | 304 | 297 | 301 | 317,000 | 301 |
| 2013-04-16 | 296 | 301 | 295 | 297 | 419,000 | 297 |
| 2013-04-15 | 306 | 308 | 301 | 301 | 326,000 | 301 |
| 2013-04-12 | 308 | 312 | 308 | 310 | 552,000 | 310 |
| 2013-04-11 | 309 | 315 | 307 | 310 | 419,000 | 310 |
| 2013-04-10 | 307 | 310 | 306 | 310 | 309,000 | 310 |
| 2013-04-09 | 313 | 314 | 305 | 307 | 466,000 | 307 |
| 2013-04-08 | 309 | 314 | 304 | 311 | 607,000 | 311 |
| 2013-04-05 | 306 | 311 | 299 | 303 | 1,032,000 | 303 |
| 2013-04-04 | 289 | 301 | 284 | 301 | 537,000 | 301 |
| 2013-04-03 | 285 | 290 | 284 | 290 | 413,000 | 290 |
| 2013-04-02 | 289 | 289 | 277 | 283 | 654,000 | 283 |
| 2013-04-01 | 304 | 305 | 289 | 289 | 415,000 | 289 |
| 2013-03-29 | 304 | 305 | 302 | 302 | 286,000 | 302 |
| 2013-03-28 | 302 | 307 | 300 | 304 | 656,000 | 304 |
| 2013-03-27 | 299 | 301 | 298 | 301 | 218,000 | 301 |
| 2013-03-26 | 299 | 301 | 299 | 300 | 339,000 | 300 |
| 2013-03-25 | 302 | 303 | 299 | 300 | 500,000 | 300 |
| 2013-03-22 | 304 | 304 | 299 | 299 | 330,000 | 299 |
| 2013-03-21 | 300 | 308 | 300 | 304 | 381,000 | 304 |
| 2013-03-19 | 299 | 301 | 298 | 299 | 252,000 | 299 |
| 2013-03-18 | 301 | 301 | 298 | 298 | 257,000 | 298 |
| 2013-03-15 | 299 | 301 | 298 | 301 | 336,000 | 301 |
| 2013-03-14 | 295 | 297 | 294 | 295 | 240,000 | 295 |
| 2013-03-13 | 299 | 304 | 294 | 294 | 206,000 | 294 |
| 2013-03-12 | 307 | 308 | 299 | 299 | 474,000 | 299 |
| 2013-03-11 | 298 | 311 | 298 | 306 | 618,000 | 306 |
| 2013-03-08 | 291 | 298 | 290 | 297 | 991,000 | 297 |
| 2013-03-07 | 291 | 293 | 290 | 291 | 201,000 | 291 |
| 2013-03-06 | 289 | 294 | 289 | 292 | 362,000 | 292 |
| 2013-03-05 | 286 | 294 | 286 | 288 | 613,000 | 288 |
| 2013-03-04 | 289 | 291 | 287 | 287 | 499,000 | 287 |
| 2013-03-01 | 285 | 288 | 283 | 286 | 370,000 | 286 |
| 2013-02-28 | 283 | 286 | 283 | 285 | 451,000 | 285 |
| 2013-02-27 | 285 | 286 | 281 | 281 | 475,000 | 281 |
| 2013-02-26 | 285 | 287 | 283 | 286 | 483,000 | 286 |
| 2013-02-25 | 292 | 295 | 286 | 287 | 594,000 | 287 |
| 2013-02-22 | 288 | 290 | 285 | 288 | 361,000 | 288 |
| 2013-02-21 | 290 | 294 | 288 | 290 | 416,000 | 290 |
| 2013-02-20 | 291 | 292 | 289 | 290 | 285,000 | 290 |
| 2013-02-19 | 289 | 294 | 289 | 289 | 511,000 | 289 |
| 2013-02-18 | 284 | 289 | 284 | 289 | 807,000 | 289 |
| 2013-02-15 | 282 | 285 | 280 | 282 | 465,000 | 282 |
| 2013-02-14 | 285 | 287 | 281 | 281 | 257,000 | 281 |
| 2013-02-13 | 287 | 289 | 282 | 285 | 313,000 | 285 |
| 2013-02-12 | 288 | 292 | 286 | 286 | 453,000 | 286 |
| 2013-02-08 | 288 | 288 | 285 | 286 | 365,000 | 286 |
| 2013-02-07 | 291 | 292 | 284 | 287 | 492,000 | 287 |
| 2013-02-06 | 291 | 292 | 289 | 289 | 340,000 | 289 |
| 2013-02-05 | 289 | 293 | 287 | 287 | 426,000 | 287 |
| 2013-02-04 | 291 | 294 | 290 | 292 | 632,000 | 292 |
| 2013-02-01 | 291 | 293 | 289 | 290 | 600,000 | 290 |
| 2013-01-31 | 288 | 290 | 287 | 290 | 476,000 | 290 |
| 2013-01-30 | 290 | 290 | 288 | 288 | 472,000 | 288 |
| 2013-01-29 | 287 | 290 | 286 | 290 | 297,000 | 290 |
| 2013-01-28 | 291 | 291 | 287 | 288 | 306,000 | 288 |
| 2013-01-25 | 288 | 291 | 287 | 291 | 546,000 | 291 |
| 2013-01-24 | 286 | 288 | 285 | 288 | 268,000 | 288 |
| 2013-01-23 | 290 | 291 | 284 | 286 | 533,000 | 286 |
| 2013-01-22 | 289 | 294 | 287 | 289 | 703,000 | 289 |
| 2013-01-21 | 289 | 290 | 288 | 288 | 235,000 | 288 |
| 2013-01-18 | 287 | 289 | 286 | 288 | 467,000 | 288 |
| 2013-01-17 | 283 | 286 | 282 | 286 | 327,000 | 286 |
| 2013-01-16 | 284 | 284 | 282 | 282 | 198,000 | 282 |
| 2013-01-15 | 287 | 287 | 284 | 285 | 243,000 | 285 |
| 2013-01-11 | 287 | 289 | 284 | 285 | 295,000 | 285 |
| 2013-01-10 | 281 | 288 | 281 | 284 | 419,000 | 284 |
| 2013-01-09 | 279 | 282 | 279 | 280 | 368,000 | 280 |
| 2013-01-08 | 284 | 285 | 278 | 280 | 458,000 | 280 |
| 2013-01-07 | 292 | 292 | 284 | 285 | 440,000 | 285 |
| 2013-01-04 | 286 | 290 | 283 | 289 | 670,000 | 289 |
分割・併合履歴 ： [1987-01-28]1株→1.141株
