8346 (株)東邦銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 390 | 390 | 384 | 384 | 101,000 | 384 |
| 2001-12-27 | 385 | 390 | 384 | 390 | 35,000 | 390 |
| 2001-12-26 | 394 | 394 | 385 | 385 | 90,000 | 385 |
| 2001-12-25 | 395 | 395 | 386 | 394 | 72,000 | 394 |
| 2001-12-21 | 395 | 395 | 388 | 395 | 90,000 | 395 |
| 2001-12-20 | 390 | 395 | 388 | 395 | 194,000 | 395 |
| 2001-12-19 | 400 | 400 | 387 | 392 | 150,000 | 392 |
| 2001-12-18 | 394 | 400 | 394 | 400 | 225,000 | 400 |
| 2001-12-17 | 395 | 397 | 381 | 392 | 94,000 | 392 |
| 2001-12-14 | 394 | 397 | 394 | 397 | 541,000 | 397 |
| 2001-12-13 | 387 | 394 | 385 | 394 | 56,000 | 394 |
| 2001-12-12 | 384 | 390 | 381 | 388 | 55,000 | 388 |
| 2001-12-11 | 384 | 384 | 381 | 381 | 30,000 | 381 |
| 2001-12-10 | 383 | 385 | 375 | 385 | 47,000 | 385 |
| 2001-12-07 | 380 | 388 | 380 | 388 | 76,000 | 388 |
| 2001-12-06 | 385 | 389 | 383 | 386 | 31,000 | 386 |
| 2001-12-05 | 376 | 385 | 375 | 385 | 66,000 | 385 |
| 2001-12-04 | 379 | 381 | 370 | 370 | 163,000 | 370 |
| 2001-12-03 | 372 | 378 | 372 | 374 | 50,000 | 374 |
| 2001-11-30 | 379 | 379 | 374 | 374 | 43,000 | 374 |
| 2001-11-29 | 376 | 379 | 371 | 379 | 92,000 | 379 |
| 2001-11-28 | 376 | 378 | 375 | 377 | 41,000 | 377 |
| 2001-11-27 | 385 | 385 | 376 | 376 | 103,000 | 376 |
| 2001-11-26 | 378 | 385 | 378 | 385 | 77,000 | 385 |
| 2001-11-22 | 374 | 378 | 374 | 378 | 51,000 | 378 |
| 2001-11-21 | 369 | 376 | 369 | 371 | 85,000 | 371 |
| 2001-11-20 | 374 | 376 | 370 | 370 | 113,000 | 370 |
| 2001-11-19 | 375 | 378 | 365 | 365 | 90,000 | 365 |
| 2001-11-16 | 380 | 381 | 374 | 380 | 232,000 | 380 |
| 2001-11-15 | 374 | 380 | 373 | 380 | 99,000 | 380 |
| 2001-11-14 | 378 | 379 | 373 | 375 | 89,000 | 375 |
| 2001-11-13 | 373 | 378 | 372 | 378 | 51,000 | 378 |
| 2001-11-12 | 375 | 379 | 373 | 373 | 33,000 | 373 |
| 2001-11-09 | 380 | 381 | 375 | 375 | 34,000 | 375 |
| 2001-11-08 | 383 | 383 | 380 | 380 | 52,000 | 380 |
| 2001-11-07 | 385 | 387 | 382 | 383 | 141,000 | 383 |
| 2001-11-06 | 389 | 390 | 385 | 388 | 132,000 | 388 |
| 2001-11-05 | 382 | 389 | 382 | 389 | 82,000 | 389 |
| 2001-11-02 | 382 | 386 | 382 | 382 | 124,000 | 382 |
| 2001-11-01 | 379 | 379 | 373 | 378 | 86,000 | 378 |
| 2001-10-31 | 372 | 374 | 372 | 374 | 71,000 | 374 |
| 2001-10-30 | 375 | 376 | 371 | 374 | 132,000 | 374 |
| 2001-10-29 | 385 | 385 | 379 | 381 | 59,000 | 381 |
| 2001-10-26 | 385 | 393 | 385 | 386 | 69,000 | 386 |
| 2001-10-25 | 380 | 385 | 377 | 383 | 86,000 | 383 |
| 2001-10-24 | 370 | 385 | 370 | 379 | 119,000 | 379 |
| 2001-10-23 | 370 | 373 | 366 | 373 | 84,000 | 373 |
| 2001-10-22 | 365 | 365 | 362 | 365 | 86,000 | 365 |
| 2001-10-19 | 367 | 367 | 362 | 365 | 22,000 | 365 |
| 2001-10-18 | 375 | 375 | 362 | 368 | 133,000 | 368 |
| 2001-10-17 | 370 | 375 | 368 | 375 | 57,000 | 375 |
| 2001-10-16 | 370 | 372 | 370 | 372 | 39,000 | 372 |
| 2001-10-15 | 369 | 370 | 366 | 370 | 49,000 | 370 |
| 2001-10-12 | 371 | 374 | 370 | 374 | 110,000 | 374 |
| 2001-10-11 | 375 | 375 | 361 | 371 | 49,000 | 371 |
| 2001-10-10 | 378 | 378 | 369 | 375 | 39,000 | 375 |
| 2001-10-09 | 376 | 378 | 370 | 377 | 62,000 | 377 |
| 2001-10-05 | 392 | 392 | 385 | 386 | 45,000 | 386 |
| 2001-10-04 | 385 | 394 | 383 | 394 | 173,000 | 394 |
| 2001-10-03 | 395 | 395 | 391 | 392 | 62,000 | 392 |
| 2001-10-02 | 393 | 395 | 391 | 395 | 88,000 | 395 |
| 2001-10-01 | 383 | 394 | 372 | 394 | 120,000 | 394 |
| 2001-09-28 | 378 | 384 | 378 | 383 | 65,000 | 383 |
| 2001-09-27 | 377 | 379 | 373 | 378 | 68,000 | 378 |
| 2001-09-26 | 360 | 380 | 360 | 380 | 98,000 | 380 |
| 2001-09-25 | 370 | 370 | 360 | 360 | 21,000 | 360 |
| 2001-09-21 | 370 | 370 | 360 | 365 | 23,000 | 365 |
| 2001-09-20 | 382 | 382 | 368 | 370 | 94,000 | 370 |
| 2001-09-19 | 371 | 379 | 371 | 379 | 46,000 | 379 |
| 2001-09-18 | 380 | 380 | 371 | 371 | 54,000 | 371 |
| 2001-09-17 | 379 | 379 | 355 | 370 | 31,000 | 370 |
| 2001-09-14 | 370 | 383 | 365 | 383 | 148,000 | 383 |
| 2001-09-13 | 372 | 372 | 350 | 370 | 43,000 | 370 |
| 2001-09-12 | 378 | 378 | 370 | 377 | 18,000 | 377 |
| 2001-09-11 | 370 | 380 | 370 | 380 | 30,000 | 380 |
| 2001-09-10 | 379 | 379 | 373 | 373 | 13,000 | 373 |
| 2001-09-07 | 379 | 381 | 370 | 381 | 44,000 | 381 |
| 2001-09-06 | 380 | 384 | 376 | 384 | 15,000 | 384 |
| 2001-09-05 | 380 | 384 | 375 | 384 | 54,000 | 384 |
| 2001-09-04 | 385 | 385 | 382 | 385 | 68,000 | 385 |
| 2001-09-03 | 382 | 385 | 377 | 377 | 39,000 | 377 |
| 2001-08-31 | 384 | 385 | 381 | 382 | 62,000 | 382 |
| 2001-08-30 | 385 | 385 | 380 | 383 | 33,000 | 383 |
| 2001-08-29 | 389 | 389 | 385 | 385 | 23,000 | 385 |
| 2001-08-28 | 390 | 392 | 388 | 390 | 53,000 | 390 |
| 2001-08-27 | 392 | 392 | 389 | 389 | 11,000 | 389 |
| 2001-08-24 | 391 | 391 | 390 | 391 | 21,000 | 391 |
| 2001-08-23 | 393 | 395 | 391 | 391 | 11,000 | 391 |
| 2001-08-22 | 399 | 399 | 394 | 394 | 18,000 | 394 |
| 2001-08-21 | 395 | 400 | 388 | 400 | 58,000 | 400 |
| 2001-08-20 | 390 | 391 | 387 | 387 | 120,000 | 387 |
| 2001-08-17 | 389 | 392 | 388 | 390 | 51,000 | 390 |
| 2001-08-16 | 391 | 391 | 387 | 388 | 33,000 | 388 |
| 2001-08-15 | 392 | 392 | 391 | 392 | 11,000 | 392 |
| 2001-08-14 | 391 | 397 | 391 | 392 | 25,000 | 392 |
| 2001-08-13 | 393 | 393 | 390 | 391 | 33,000 | 391 |
| 2001-08-10 | 398 | 398 | 392 | 394 | 15,000 | 394 |
| 2001-08-09 | 393 | 393 | 390 | 390 | 47,000 | 390 |
| 2001-08-08 | 402 | 402 | 394 | 394 | 15,000 | 394 |
| 2001-08-07 | 393 | 404 | 393 | 399 | 42,000 | 399 |
| 2001-08-06 | 392 | 400 | 392 | 400 | 22,000 | 400 |
| 2001-08-03 | 395 | 405 | 395 | 405 | 37,000 | 405 |
| 2001-08-02 | 405 | 407 | 397 | 405 | 111,000 | 405 |
| 2001-08-01 | 400 | 409 | 400 | 407 | 107,000 | 407 |
| 2001-07-31 | 398 | 402 | 398 | 402 | 99,000 | 402 |
| 2001-07-30 | 400 | 400 | 392 | 392 | 23,000 | 392 |
| 2001-07-27 | 400 | 400 | 397 | 397 | 74,000 | 397 |
| 2001-07-26 | 400 | 400 | 391 | 400 | 37,000 | 400 |
| 2001-07-25 | 399 | 400 | 399 | 400 | 42,000 | 400 |
| 2001-07-24 | 400 | 400 | 390 | 400 | 42,000 | 400 |
| 2001-07-23 | 404 | 406 | 403 | 404 | 174,000 | 404 |
| 2001-07-19 | 400 | 402 | 399 | 400 | 218,000 | 400 |
| 2001-07-18 | 400 | 400 | 399 | 399 | 88,000 | 399 |
| 2001-07-17 | 399 | 399 | 393 | 398 | 14,000 | 398 |
| 2001-07-16 | 400 | 400 | 399 | 399 | 9,000 | 399 |
| 2001-07-13 | 396 | 398 | 395 | 398 | 6,000 | 398 |
| 2001-07-12 | 400 | 401 | 395 | 400 | 25,000 | 400 |
| 2001-07-11 | 400 | 401 | 398 | 400 | 48,000 | 400 |
| 2001-07-10 | 399 | 401 | 392 | 400 | 97,000 | 400 |
| 2001-07-09 | 400 | 404 | 393 | 402 | 90,000 | 402 |
| 2001-07-06 | 400 | 401 | 393 | 401 | 34,000 | 401 |
| 2001-07-05 | 410 | 411 | 405 | 405 | 29,000 | 405 |
| 2001-07-04 | 420 | 420 | 410 | 415 | 31,000 | 415 |
| 2001-07-03 | 420 | 420 | 415 | 420 | 47,000 | 420 |
| 2001-07-02 | 420 | 420 | 411 | 414 | 48,000 | 414 |
| 2001-06-29 | 412 | 420 | 412 | 420 | 114,000 | 420 |
| 2001-06-28 | 411 | 416 | 408 | 416 | 70,000 | 416 |
| 2001-06-27 | 418 | 420 | 415 | 416 | 37,000 | 416 |
| 2001-06-26 | 413 | 420 | 412 | 415 | 129,000 | 415 |
| 2001-06-25 | 410 | 415 | 410 | 410 | 69,000 | 410 |
| 2001-06-22 | 403 | 417 | 403 | 415 | 252,000 | 415 |
| 2001-06-21 | 401 | 403 | 400 | 403 | 58,000 | 403 |
| 2001-06-20 | 399 | 402 | 398 | 402 | 43,000 | 402 |
| 2001-06-19 | 401 | 402 | 391 | 391 | 100,000 | 391 |
| 2001-06-18 | 396 | 400 | 396 | 400 | 59,000 | 400 |
| 2001-06-15 | 395 | 397 | 389 | 395 | 72,000 | 395 |
| 2001-06-14 | 390 | 400 | 389 | 398 | 59,000 | 398 |
| 2001-06-13 | 385 | 399 | 385 | 390 | 47,000 | 390 |
| 2001-06-12 | 400 | 401 | 383 | 383 | 65,000 | 383 |
| 2001-06-11 | 399 | 402 | 398 | 402 | 148,000 | 402 |
| 2001-06-08 | 395 | 401 | 395 | 398 | 334,000 | 398 |
| 2001-06-07 | 396 | 397 | 395 | 395 | 57,000 | 395 |
| 2001-06-06 | 397 | 397 | 396 | 396 | 13,000 | 396 |
| 2001-06-05 | 396 | 397 | 392 | 397 | 88,000 | 397 |
| 2001-06-04 | 394 | 396 | 390 | 396 | 51,000 | 396 |
| 2001-06-01 | 390 | 391 | 387 | 391 | 44,000 | 391 |
| 2001-05-31 | 398 | 398 | 386 | 390 | 37,000 | 390 |
| 2001-05-30 | 393 | 395 | 385 | 394 | 22,000 | 394 |
| 2001-05-29 | 391 | 395 | 391 | 392 | 19,000 | 392 |
| 2001-05-28 | 390 | 395 | 390 | 390 | 82,000 | 390 |
| 2001-05-25 | 390 | 393 | 390 | 390 | 48,000 | 390 |
| 2001-05-24 | 393 | 395 | 390 | 390 | 61,000 | 390 |
| 2001-05-23 | 395 | 400 | 395 | 395 | 36,000 | 395 |
| 2001-05-22 | 406 | 406 | 395 | 396 | 67,000 | 396 |
| 2001-05-21 | 404 | 409 | 398 | 401 | 44,000 | 401 |
| 2001-05-18 | 405 | 408 | 404 | 404 | 154,000 | 404 |
| 2001-05-17 | 397 | 400 | 395 | 400 | 31,000 | 400 |
| 2001-05-16 | 395 | 398 | 395 | 396 | 24,000 | 396 |
| 2001-05-15 | 397 | 398 | 395 | 395 | 24,000 | 395 |
| 2001-05-14 | 397 | 399 | 397 | 399 | 12,000 | 399 |
| 2001-05-11 | 401 | 401 | 396 | 396 | 15,000 | 396 |
| 2001-05-10 | 398 | 401 | 398 | 401 | 42,000 | 401 |
| 2001-05-09 | 401 | 401 | 398 | 401 | 26,000 | 401 |
| 2001-05-08 | 401 | 409 | 401 | 401 | 23,000 | 401 |
| 2001-05-07 | 406 | 409 | 406 | 409 | 21,000 | 409 |
| 2001-05-02 | 410 | 410 | 406 | 409 | 65,000 | 409 |
| 2001-05-01 | 400 | 407 | 399 | 406 | 80,000 | 406 |
| 2001-04-27 | 399 | 399 | 390 | 397 | 31,000 | 397 |
| 2001-04-26 | 398 | 398 | 390 | 392 | 27,000 | 392 |
| 2001-04-25 | 398 | 399 | 397 | 397 | 8,000 | 397 |
| 2001-04-24 | 400 | 400 | 391 | 400 | 37,000 | 400 |
| 2001-04-23 | 394 | 399 | 394 | 399 | 13,000 | 399 |
| 2001-04-20 | 395 | 399 | 392 | 399 | 34,000 | 399 |
| 2001-04-19 | 397 | 398 | 392 | 392 | 38,000 | 392 |
| 2001-04-18 | 392 | 397 | 388 | 397 | 186,000 | 397 |
| 2001-04-17 | 386 | 392 | 386 | 392 | 10,000 | 392 |
| 2001-04-16 | 392 | 395 | 390 | 390 | 8,000 | 390 |
| 2001-04-13 | 392 | 392 | 390 | 390 | 23,000 | 390 |
| 2001-04-12 | 390 | 398 | 390 | 392 | 5,000 | 392 |
| 2001-04-11 | 390 | 394 | 386 | 394 | 53,000 | 394 |
| 2001-04-10 | 391 | 392 | 388 | 390 | 39,000 | 390 |
| 2001-04-09 | 396 | 398 | 391 | 397 | 6,000 | 397 |
| 2001-04-06 | 398 | 399 | 395 | 396 | 30,000 | 396 |
| 2001-04-05 | 398 | 405 | 398 | 400 | 41,000 | 400 |
| 2001-04-04 | 402 | 406 | 400 | 400 | 61,000 | 400 |
| 2001-04-03 | 406 | 406 | 404 | 406 | 70,000 | 406 |
| 2001-04-02 | 393 | 407 | 387 | 407 | 66,000 | 407 |
| 2001-03-30 | 409 | 409 | 375 | 398 | 219,000 | 398 |
| 2001-03-29 | 407 | 407 | 391 | 398 | 43,000 | 398 |
| 2001-03-28 | 408 | 408 | 395 | 395 | 50,000 | 395 |
| 2001-03-27 | 400 | 410 | 400 | 410 | 72,000 | 410 |
| 2001-03-26 | 405 | 409 | 400 | 404 | 126,000 | 404 |
| 2001-03-23 | 402 | 405 | 401 | 405 | 33,000 | 405 |
| 2001-03-22 | 405 | 410 | 397 | 397 | 75,000 | 397 |
| 2001-03-21 | 402 | 405 | 397 | 405 | 125,000 | 405 |
| 2001-03-19 | 400 | 402 | 395 | 399 | 48,000 | 399 |
| 2001-03-16 | 400 | 402 | 398 | 401 | 144,000 | 401 |
| 2001-03-15 | 393 | 401 | 386 | 400 | 114,000 | 400 |
| 2001-03-14 | 400 | 400 | 394 | 400 | 79,000 | 400 |
| 2001-03-13 | 402 | 402 | 395 | 398 | 63,000 | 398 |
| 2001-03-12 | 400 | 404 | 397 | 400 | 17,000 | 400 |
| 2001-03-09 | 400 | 405 | 400 | 405 | 228,000 | 405 |
| 2001-03-08 | 404 | 405 | 404 | 405 | 316,000 | 405 |
| 2001-03-07 | 400 | 405 | 400 | 404 | 37,000 | 404 |
| 2001-03-06 | 395 | 405 | 395 | 405 | 75,000 | 405 |
| 2001-03-05 | 391 | 398 | 391 | 395 | 130,000 | 395 |
| 2001-03-02 | 404 | 404 | 391 | 391 | 118,000 | 391 |
| 2001-03-01 | 400 | 405 | 396 | 402 | 67,000 | 402 |
| 2001-02-28 | 400 | 400 | 393 | 399 | 56,000 | 399 |
| 2001-02-27 | 400 | 403 | 398 | 402 | 57,000 | 402 |
| 2001-02-26 | 384 | 390 | 384 | 390 | 42,000 | 390 |
| 2001-02-23 | 385 | 390 | 381 | 388 | 63,000 | 388 |
| 2001-02-22 | 395 | 395 | 390 | 390 | 37,000 | 390 |
| 2001-02-21 | 403 | 403 | 394 | 395 | 64,000 | 395 |
| 2001-02-20 | 405 | 405 | 398 | 404 | 63,000 | 404 |
| 2001-02-19 | 401 | 403 | 401 | 402 | 22,000 | 402 |
| 2001-02-16 | 405 | 405 | 398 | 398 | 146,000 | 398 |
| 2001-02-15 | 400 | 405 | 396 | 405 | 33,000 | 405 |
| 2001-02-14 | 404 | 405 | 403 | 405 | 57,000 | 405 |
| 2001-02-13 | 400 | 404 | 400 | 403 | 25,000 | 403 |
| 2001-02-09 | 390 | 404 | 390 | 404 | 22,000 | 404 |
| 2001-02-08 | 391 | 391 | 390 | 391 | 25,000 | 391 |
| 2001-02-07 | 399 | 400 | 393 | 396 | 31,000 | 396 |
| 2001-02-06 | 398 | 401 | 398 | 399 | 48,000 | 399 |
| 2001-02-05 | 388 | 404 | 387 | 403 | 198,000 | 403 |
| 2001-02-02 | 389 | 390 | 388 | 390 | 45,000 | 390 |
| 2001-02-01 | 390 | 390 | 385 | 387 | 47,000 | 387 |
| 2001-01-31 | 389 | 391 | 385 | 385 | 48,000 | 385 |
| 2001-01-30 | 387 | 394 | 387 | 394 | 34,000 | 394 |
| 2001-01-29 | 388 | 388 | 387 | 387 | 21,000 | 387 |
| 2001-01-26 | 390 | 390 | 387 | 388 | 60,000 | 388 |
| 2001-01-25 | 391 | 391 | 389 | 391 | 53,000 | 391 |
| 2001-01-24 | 399 | 399 | 395 | 395 | 11,000 | 395 |
| 2001-01-23 | 405 | 405 | 400 | 401 | 44,000 | 401 |
| 2001-01-22 | 405 | 405 | 400 | 402 | 45,000 | 402 |
| 2001-01-19 | 403 | 405 | 403 | 405 | 19,000 | 405 |
| 2001-01-18 | 400 | 405 | 399 | 405 | 198,000 | 405 |
| 2001-01-17 | 399 | 400 | 399 | 399 | 38,000 | 399 |
| 2001-01-16 | 399 | 400 | 398 | 400 | 46,000 | 400 |
| 2001-01-15 | 399 | 400 | 399 | 399 | 35,000 | 399 |
| 2001-01-12 | 400 | 400 | 398 | 400 | 49,000 | 400 |
| 2001-01-11 | 405 | 405 | 401 | 405 | 35,000 | 405 |
| 2001-01-10 | 405 | 407 | 401 | 407 | 32,000 | 407 |
| 2001-01-09 | 401 | 405 | 400 | 405 | 70,000 | 405 |
| 2001-01-05 | 405 | 407 | 401 | 401 | 79,000 | 401 |
| 2001-01-04 | 410 | 410 | 400 | 400 | 30,000 | 400 |
分割・併合履歴 ： [1987-01-28]1株→1.141株
