8346 (株)東邦銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 403 | 409 | 403 | 409 | 7,000 | 409 |
| 2000-12-28 | 409 | 409 | 401 | 403 | 31,000 | 403 |
| 2000-12-27 | 400 | 401 | 400 | 401 | 11,000 | 401 |
| 2000-12-26 | 400 | 410 | 400 | 400 | 20,000 | 400 |
| 2000-12-25 | 398 | 405 | 398 | 405 | 14,000 | 405 |
| 2000-12-22 | 405 | 405 | 396 | 403 | 28,000 | 403 |
| 2000-12-21 | 401 | 401 | 395 | 395 | 29,000 | 395 |
| 2000-12-20 | 410 | 411 | 400 | 408 | 40,000 | 408 |
| 2000-12-19 | 409 | 410 | 400 | 400 | 195,000 | 400 |
| 2000-12-18 | 400 | 405 | 400 | 405 | 64,000 | 405 |
| 2000-12-15 | 406 | 408 | 400 | 400 | 36,000 | 400 |
| 2000-12-14 | 413 | 414 | 408 | 408 | 183,000 | 408 |
| 2000-12-13 | 413 | 414 | 413 | 413 | 40,000 | 413 |
| 2000-12-12 | 412 | 413 | 411 | 413 | 13,000 | 413 |
| 2000-12-11 | 409 | 413 | 409 | 411 | 46,000 | 411 |
| 2000-12-08 | 406 | 410 | 406 | 409 | 167,000 | 409 |
| 2000-12-07 | 395 | 406 | 395 | 406 | 30,000 | 406 |
| 2000-12-06 | 396 | 401 | 395 | 395 | 26,000 | 395 |
| 2000-12-05 | 406 | 406 | 394 | 404 | 20,000 | 404 |
| 2000-12-04 | 420 | 420 | 406 | 406 | 53,000 | 406 |
| 2000-12-01 | 407 | 418 | 407 | 418 | 64,000 | 418 |
| 2000-11-30 | 390 | 404 | 390 | 404 | 52,000 | 404 |
| 2000-11-29 | 395 | 400 | 390 | 390 | 35,000 | 390 |
| 2000-11-28 | 396 | 404 | 396 | 404 | 21,000 | 404 |
| 2000-11-27 | 400 | 400 | 396 | 400 | 13,000 | 400 |
| 2000-11-24 | 402 | 402 | 398 | 402 | 36,000 | 402 |
| 2000-11-22 | 420 | 420 | 400 | 410 | 45,000 | 410 |
| 2000-11-21 | 414 | 420 | 414 | 420 | 91,000 | 420 |
| 2000-11-20 | 410 | 414 | 410 | 414 | 81,000 | 414 |
| 2000-11-17 | 400 | 409 | 400 | 408 | 54,000 | 408 |
| 2000-11-16 | 402 | 403 | 390 | 390 | 17,000 | 390 |
| 2000-11-15 | 395 | 403 | 395 | 401 | 44,000 | 401 |
| 2000-11-14 | 400 | 408 | 395 | 407 | 30,000 | 407 |
| 2000-11-13 | 399 | 410 | 398 | 410 | 19,000 | 410 |
| 2000-11-10 | 395 | 399 | 395 | 399 | 16,000 | 399 |
| 2000-11-09 | 412 | 412 | 398 | 398 | 29,000 | 398 |
| 2000-11-08 | 410 | 415 | 409 | 415 | 21,000 | 415 |
| 2000-11-07 | 414 | 414 | 406 | 408 | 34,000 | 408 |
| 2000-11-06 | 410 | 415 | 405 | 415 | 57,000 | 415 |
| 2000-11-02 | 413 | 415 | 413 | 415 | 92,000 | 415 |
| 2000-11-01 | 405 | 414 | 400 | 413 | 59,000 | 413 |
| 2000-10-31 | 395 | 403 | 394 | 403 | 49,000 | 403 |
| 2000-10-30 | 405 | 405 | 401 | 403 | 65,000 | 403 |
| 2000-10-27 | 413 | 413 | 404 | 405 | 39,000 | 405 |
| 2000-10-26 | 390 | 414 | 389 | 414 | 16,000 | 414 |
| 2000-10-25 | 390 | 396 | 387 | 387 | 40,000 | 387 |
| 2000-10-24 | 413 | 413 | 395 | 395 | 46,000 | 395 |
| 2000-10-23 | 407 | 414 | 395 | 395 | 67,000 | 395 |
| 2000-10-20 | 415 | 415 | 401 | 406 | 73,000 | 406 |
| 2000-10-19 | 409 | 412 | 409 | 412 | 78,000 | 412 |
| 2000-10-18 | 414 | 414 | 406 | 409 | 108,000 | 409 |
| 2000-10-17 | 393 | 405 | 393 | 405 | 219,000 | 405 |
| 2000-10-16 | 400 | 400 | 393 | 393 | 35,000 | 393 |
| 2000-10-13 | 390 | 394 | 390 | 393 | 14,000 | 393 |
| 2000-10-12 | 400 | 400 | 391 | 395 | 14,000 | 395 |
| 2000-10-11 | 400 | 410 | 400 | 400 | 45,000 | 400 |
| 2000-10-10 | 404 | 404 | 394 | 396 | 25,000 | 396 |
| 2000-10-06 | 397 | 405 | 395 | 405 | 30,000 | 405 |
| 2000-10-05 | 400 | 404 | 394 | 394 | 18,000 | 394 |
| 2000-10-04 | 400 | 400 | 390 | 400 | 52,000 | 400 |
| 2000-10-03 | 399 | 405 | 399 | 400 | 76,000 | 400 |
| 2000-10-02 | 400 | 400 | 398 | 400 | 86,000 | 400 |
| 2000-09-29 | 387 | 392 | 386 | 389 | 91,000 | 389 |
| 2000-09-28 | 385 | 385 | 382 | 382 | 35,000 | 382 |
| 2000-09-27 | 386 | 389 | 381 | 386 | 27,000 | 386 |
| 2000-09-26 | 377 | 404 | 377 | 393 | 125,000 | 393 |
| 2000-09-25 | 395 | 401 | 394 | 394 | 99,000 | 394 |
| 2000-09-22 | 394 | 405 | 394 | 405 | 200,000 | 405 |
| 2000-09-21 | 400 | 419 | 400 | 419 | 84,000 | 419 |
| 2000-09-20 | 410 | 425 | 409 | 425 | 105,000 | 425 |
| 2000-09-19 | 405 | 410 | 397 | 410 | 165,000 | 410 |
| 2000-09-18 | 401 | 405 | 398 | 405 | 188,000 | 405 |
| 2000-09-14 | 395 | 398 | 395 | 398 | 19,000 | 398 |
| 2000-09-13 | 400 | 402 | 395 | 395 | 46,000 | 395 |
| 2000-09-12 | 400 | 402 | 400 | 400 | 41,000 | 400 |
| 2000-09-11 | 402 | 402 | 400 | 402 | 32,000 | 402 |
| 2000-09-08 | 401 | 407 | 401 | 407 | 105,000 | 407 |
| 2000-09-07 | 405 | 405 | 400 | 402 | 90,000 | 402 |
| 2000-09-06 | 406 | 406 | 405 | 405 | 26,000 | 405 |
| 2000-09-05 | 405 | 407 | 405 | 407 | 49,000 | 407 |
| 2000-09-04 | 404 | 410 | 390 | 410 | 111,000 | 410 |
| 2000-09-01 | 400 | 404 | 400 | 400 | 41,000 | 400 |
| 2000-08-31 | 400 | 405 | 400 | 400 | 46,000 | 400 |
| 2000-08-30 | 403 | 408 | 403 | 405 | 43,000 | 405 |
| 2000-08-29 | 401 | 406 | 400 | 403 | 28,000 | 403 |
| 2000-08-28 | 403 | 410 | 403 | 410 | 49,000 | 410 |
| 2000-08-25 | 411 | 413 | 404 | 413 | 43,000 | 413 |
| 2000-08-24 | 410 | 411 | 404 | 411 | 46,000 | 411 |
| 2000-08-23 | 410 | 410 | 400 | 400 | 42,000 | 400 |
| 2000-08-22 | 410 | 410 | 409 | 410 | 88,000 | 410 |
| 2000-08-21 | 405 | 410 | 405 | 407 | 51,000 | 407 |
| 2000-08-18 | 406 | 410 | 406 | 410 | 194,000 | 410 |
| 2000-08-17 | 407 | 407 | 402 | 406 | 49,000 | 406 |
| 2000-08-16 | 407 | 409 | 405 | 408 | 48,000 | 408 |
| 2000-08-15 | 407 | 407 | 402 | 407 | 34,000 | 407 |
| 2000-08-14 | 402 | 407 | 401 | 407 | 57,000 | 407 |
| 2000-08-11 | 402 | 403 | 400 | 402 | 31,000 | 402 |
| 2000-08-10 | 401 | 405 | 399 | 402 | 25,000 | 402 |
| 2000-08-09 | 400 | 409 | 399 | 401 | 102,000 | 401 |
| 2000-08-08 | 399 | 400 | 395 | 400 | 39,000 | 400 |
| 2000-08-07 | 398 | 400 | 398 | 399 | 64,000 | 399 |
| 2000-08-04 | 400 | 401 | 398 | 398 | 132,000 | 398 |
| 2000-08-03 | 400 | 400 | 397 | 400 | 61,000 | 400 |
| 2000-08-02 | 402 | 402 | 395 | 400 | 107,000 | 400 |
| 2000-08-01 | 403 | 403 | 402 | 403 | 116,000 | 403 |
| 2000-07-31 | 405 | 405 | 400 | 402 | 43,000 | 402 |
| 2000-07-28 | 405 | 405 | 401 | 405 | 44,000 | 405 |
| 2000-07-27 | 410 | 412 | 405 | 412 | 71,000 | 412 |
| 2000-07-26 | 405 | 413 | 405 | 406 | 33,000 | 406 |
| 2000-07-25 | 405 | 411 | 405 | 410 | 19,000 | 410 |
| 2000-07-24 | 413 | 413 | 408 | 408 | 66,000 | 408 |
| 2000-07-21 | 417 | 418 | 413 | 417 | 60,000 | 417 |
| 2000-07-19 | 419 | 419 | 414 | 414 | 77,000 | 414 |
| 2000-07-18 | 418 | 419 | 413 | 419 | 129,000 | 419 |
| 2000-07-17 | 410 | 419 | 410 | 413 | 36,000 | 413 |
| 2000-07-14 | 412 | 415 | 410 | 413 | 84,000 | 413 |
| 2000-07-13 | 413 | 413 | 410 | 412 | 46,000 | 412 |
| 2000-07-12 | 416 | 417 | 412 | 413 | 22,000 | 413 |
| 2000-07-11 | 410 | 415 | 410 | 415 | 43,000 | 415 |
| 2000-07-10 | 409 | 414 | 409 | 413 | 112,000 | 413 |
| 2000-07-07 | 414 | 420 | 414 | 419 | 57,000 | 419 |
| 2000-07-06 | 407 | 414 | 405 | 414 | 41,000 | 414 |
| 2000-07-05 | 415 | 415 | 407 | 407 | 31,000 | 407 |
| 2000-07-04 | 416 | 417 | 411 | 415 | 58,000 | 415 |
| 2000-07-03 | 410 | 416 | 410 | 412 | 32,000 | 412 |
| 2000-06-30 | 410 | 414 | 410 | 414 | 89,000 | 414 |
| 2000-06-29 | 410 | 414 | 410 | 414 | 90,000 | 414 |
| 2000-06-28 | 413 | 420 | 413 | 413 | 96,000 | 413 |
| 2000-06-27 | 415 | 415 | 411 | 415 | 63,000 | 415 |
| 2000-06-26 | 416 | 419 | 415 | 419 | 80,000 | 419 |
| 2000-06-23 | 418 | 418 | 410 | 418 | 72,000 | 418 |
| 2000-06-22 | 423 | 423 | 412 | 420 | 76,000 | 420 |
| 2000-06-21 | 423 | 423 | 420 | 423 | 41,000 | 423 |
| 2000-06-20 | 424 | 424 | 422 | 424 | 60,000 | 424 |
| 2000-06-19 | 422 | 422 | 410 | 414 | 72,000 | 414 |
| 2000-06-16 | 419 | 423 | 418 | 420 | 179,000 | 420 |
| 2000-06-15 | 419 | 419 | 412 | 418 | 24,000 | 418 |
| 2000-06-14 | 419 | 419 | 405 | 410 | 68,000 | 410 |
| 2000-06-13 | 405 | 410 | 405 | 408 | 26,000 | 408 |
| 2000-06-12 | 413 | 414 | 405 | 405 | 43,000 | 405 |
| 2000-06-09 | 419 | 420 | 412 | 412 | 324,000 | 412 |
| 2000-06-08 | 416 | 419 | 415 | 419 | 80,000 | 419 |
| 2000-06-07 | 411 | 419 | 411 | 416 | 70,000 | 416 |
| 2000-06-06 | 415 | 416 | 412 | 412 | 91,000 | 412 |
| 2000-06-05 | 416 | 420 | 416 | 419 | 76,000 | 419 |
| 2000-06-02 | 419 | 420 | 415 | 415 | 71,000 | 415 |
| 2000-06-01 | 400 | 416 | 400 | 416 | 105,000 | 416 |
| 2000-05-31 | 405 | 415 | 400 | 410 | 102,000 | 410 |
| 2000-05-30 | 410 | 410 | 405 | 405 | 32,000 | 405 |
| 2000-05-29 | 417 | 417 | 400 | 410 | 90,000 | 410 |
| 2000-05-26 | 410 | 414 | 395 | 395 | 96,000 | 395 |
| 2000-05-25 | 415 | 420 | 410 | 413 | 37,000 | 413 |
| 2000-05-24 | 405 | 420 | 405 | 415 | 111,000 | 415 |
| 2000-05-23 | 405 | 410 | 400 | 410 | 41,000 | 410 |
| 2000-05-22 | 405 | 405 | 395 | 401 | 94,000 | 401 |
| 2000-05-19 | 394 | 405 | 394 | 405 | 59,000 | 405 |
| 2000-05-18 | 400 | 400 | 390 | 394 | 66,000 | 394 |
| 2000-05-17 | 390 | 395 | 385 | 390 | 48,000 | 390 |
| 2000-05-16 | 395 | 395 | 390 | 390 | 30,000 | 390 |
| 2000-05-15 | 400 | 405 | 395 | 395 | 39,000 | 395 |
| 2000-05-12 | 390 | 404 | 390 | 400 | 42,000 | 400 |
| 2000-05-11 | 390 | 391 | 384 | 390 | 34,000 | 390 |
| 2000-05-10 | 400 | 400 | 396 | 396 | 54,000 | 396 |
| 2000-05-09 | 387 | 405 | 387 | 405 | 101,000 | 405 |
| 2000-05-08 | 391 | 393 | 387 | 387 | 28,000 | 387 |
| 2000-05-02 | 400 | 400 | 390 | 391 | 83,000 | 391 |
| 2000-05-01 | 375 | 400 | 372 | 397 | 36,000 | 397 |
| 2000-04-28 | 388 | 388 | 375 | 375 | 99,000 | 375 |
| 2000-04-27 | 381 | 381 | 375 | 375 | 43,000 | 375 |
| 2000-04-26 | 384 | 384 | 381 | 381 | 14,000 | 381 |
| 2000-04-25 | 390 | 390 | 380 | 381 | 53,000 | 381 |
| 2000-04-24 | 400 | 400 | 390 | 390 | 36,000 | 390 |
| 2000-04-21 | 396 | 396 | 390 | 391 | 19,000 | 391 |
| 2000-04-20 | 406 | 406 | 390 | 391 | 50,000 | 391 |
| 2000-04-19 | 399 | 405 | 391 | 404 | 118,000 | 404 |
| 2000-04-18 | 395 | 405 | 390 | 405 | 140,000 | 405 |
| 2000-04-17 | 380 | 383 | 370 | 375 | 100,000 | 375 |
| 2000-04-14 | 384 | 384 | 380 | 383 | 32,000 | 383 |
| 2000-04-13 | 380 | 390 | 370 | 384 | 88,000 | 384 |
| 2000-04-12 | 379 | 381 | 375 | 381 | 50,000 | 381 |
| 2000-04-11 | 382 | 385 | 380 | 380 | 40,000 | 380 |
| 2000-04-10 | 390 | 390 | 385 | 385 | 18,000 | 385 |
| 2000-04-07 | 375 | 384 | 375 | 375 | 50,000 | 375 |
| 2000-04-06 | 375 | 380 | 375 | 375 | 94,000 | 375 |
| 2000-04-05 | 380 | 384 | 375 | 375 | 99,000 | 375 |
| 2000-04-04 | 397 | 397 | 378 | 389 | 82,000 | 389 |
| 2000-04-03 | 375 | 380 | 375 | 377 | 16,000 | 377 |
| 2000-03-31 | 389 | 398 | 389 | 390 | 69,000 | 390 |
| 2000-03-30 | 390 | 406 | 384 | 389 | 104,000 | 389 |
| 2000-03-29 | 388 | 400 | 380 | 390 | 143,000 | 390 |
| 2000-03-28 | 387 | 398 | 387 | 393 | 30,000 | 393 |
| 2000-03-27 | 383 | 398 | 383 | 387 | 32,000 | 387 |
| 2000-03-24 | 390 | 390 | 381 | 382 | 63,000 | 382 |
| 2000-03-23 | 376 | 395 | 371 | 380 | 84,000 | 380 |
| 2000-03-22 | 388 | 388 | 356 | 356 | 352,000 | 356 |
| 2000-03-21 | 399 | 399 | 379 | 388 | 167,000 | 388 |
| 2000-03-17 | 396 | 399 | 386 | 390 | 134,000 | 390 |
| 2000-03-16 | 383 | 396 | 380 | 396 | 131,000 | 396 |
| 2000-03-15 | 387 | 394 | 385 | 388 | 170,000 | 388 |
| 2000-03-14 | 389 | 395 | 381 | 382 | 158,000 | 382 |
| 2000-03-13 | 387 | 390 | 380 | 390 | 61,000 | 390 |
| 2000-03-10 | 387 | 390 | 385 | 390 | 414,000 | 390 |
| 2000-03-09 | 387 | 388 | 387 | 387 | 59,000 | 387 |
| 2000-03-08 | 373 | 383 | 370 | 383 | 109,000 | 383 |
| 2000-03-07 | 375 | 385 | 370 | 375 | 130,000 | 375 |
| 2000-03-06 | 382 | 390 | 365 | 385 | 44,000 | 385 |
| 2000-03-03 | 396 | 396 | 382 | 387 | 82,000 | 387 |
| 2000-03-02 | 397 | 397 | 389 | 393 | 102,000 | 393 |
| 2000-03-01 | 390 | 395 | 381 | 392 | 90,000 | 392 |
| 2000-02-29 | 390 | 397 | 390 | 390 | 35,000 | 390 |
| 2000-02-28 | 403 | 403 | 397 | 397 | 49,000 | 397 |
| 2000-02-25 | 393 | 404 | 393 | 403 | 75,000 | 403 |
| 2000-02-24 | 394 | 409 | 394 | 395 | 61,000 | 395 |
| 2000-02-23 | 377 | 395 | 365 | 394 | 173,000 | 394 |
| 2000-02-22 | 391 | 391 | 370 | 377 | 167,000 | 377 |
| 2000-02-21 | 380 | 381 | 369 | 376 | 241,000 | 376 |
| 2000-02-18 | 363 | 389 | 361 | 380 | 202,000 | 380 |
| 2000-02-17 | 364 | 379 | 361 | 361 | 296,000 | 361 |
| 2000-02-16 | 335 | 359 | 335 | 359 | 413,000 | 359 |
| 2000-02-15 | 353 | 355 | 330 | 333 | 815,000 | 333 |
| 2000-02-14 | 379 | 380 | 365 | 373 | 290,000 | 373 |
| 2000-02-10 | 380 | 385 | 379 | 379 | 305,000 | 379 |
| 2000-02-09 | 399 | 399 | 378 | 390 | 406,000 | 390 |
| 2000-02-08 | 399 | 415 | 395 | 399 | 1,090,000 | 399 |
| 2000-02-07 | 396 | 399 | 396 | 398 | 204,000 | 398 |
| 2000-02-04 | 402 | 404 | 395 | 396 | 553,000 | 396 |
| 2000-02-03 | 420 | 420 | 402 | 402 | 171,000 | 402 |
| 2000-02-02 | 420 | 420 | 410 | 420 | 105,000 | 420 |
| 2000-02-01 | 420 | 422 | 405 | 420 | 164,000 | 420 |
| 2000-01-31 | 424 | 424 | 420 | 420 | 67,000 | 420 |
| 2000-01-28 | 429 | 429 | 423 | 424 | 84,000 | 424 |
| 2000-01-27 | 445 | 445 | 429 | 429 | 270,000 | 429 |
| 2000-01-26 | 445 | 450 | 444 | 448 | 314,000 | 448 |
| 2000-01-25 | 450 | 450 | 445 | 445 | 127,000 | 445 |
| 2000-01-24 | 451 | 451 | 445 | 450 | 154,000 | 450 |
| 2000-01-21 | 451 | 451 | 444 | 451 | 269,000 | 451 |
| 2000-01-20 | 453 | 453 | 445 | 451 | 196,000 | 451 |
| 2000-01-19 | 451 | 452 | 449 | 450 | 307,000 | 450 |
| 2000-01-18 | 451 | 453 | 450 | 452 | 410,000 | 452 |
| 2000-01-17 | 459 | 459 | 451 | 451 | 57,000 | 451 |
| 2000-01-14 | 460 | 461 | 455 | 459 | 104,000 | 459 |
| 2000-01-13 | 461 | 470 | 460 | 460 | 146,000 | 460 |
| 2000-01-12 | 462 | 464 | 461 | 461 | 43,000 | 461 |
| 2000-01-11 | 463 | 471 | 460 | 462 | 54,000 | 462 |
| 2000-01-07 | 460 | 465 | 460 | 463 | 35,000 | 463 |
| 2000-01-06 | 460 | 462 | 455 | 460 | 65,000 | 460 |
| 2000-01-05 | 480 | 480 | 460 | 460 | 40,000 | 460 |
| 2000-01-04 | 473 | 473 | 465 | 470 | 58,000 | 470 |
分割・併合履歴 ： [1987-01-28]1株→1.141株
