8346 (株)東邦銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 402 | 407 | 402 | 405 | 11,000 | 405 |
| 2002-12-27 | 405 | 409 | 404 | 406 | 54,000 | 406 |
| 2002-12-26 | 395 | 404 | 395 | 401 | 50,000 | 401 |
| 2002-12-25 | 388 | 394 | 388 | 393 | 233,000 | 393 |
| 2002-12-24 | 395 | 396 | 388 | 388 | 250,000 | 388 |
| 2002-12-20 | 405 | 405 | 395 | 396 | 170,000 | 396 |
| 2002-12-19 | 401 | 405 | 398 | 405 | 131,000 | 405 |
| 2002-12-18 | 409 | 413 | 403 | 403 | 291,000 | 403 |
| 2002-12-17 | 400 | 409 | 400 | 409 | 275,000 | 409 |
| 2002-12-16 | 410 | 410 | 398 | 398 | 79,000 | 398 |
| 2002-12-13 | 415 | 415 | 407 | 411 | 306,000 | 411 |
| 2002-12-12 | 423 | 423 | 416 | 419 | 63,000 | 419 |
| 2002-12-11 | 418 | 420 | 418 | 420 | 202,000 | 420 |
| 2002-12-10 | 415 | 418 | 415 | 418 | 83,000 | 418 |
| 2002-12-09 | 418 | 418 | 414 | 414 | 150,000 | 414 |
| 2002-12-06 | 413 | 420 | 413 | 417 | 44,000 | 417 |
| 2002-12-05 | 420 | 421 | 413 | 418 | 364,000 | 418 |
| 2002-12-04 | 420 | 424 | 420 | 423 | 132,000 | 423 |
| 2002-12-03 | 427 | 427 | 420 | 424 | 62,000 | 424 |
| 2002-12-02 | 424 | 428 | 421 | 428 | 172,000 | 428 |
| 2002-11-29 | 424 | 425 | 420 | 421 | 121,000 | 421 |
| 2002-11-28 | 419 | 425 | 419 | 420 | 63,000 | 420 |
| 2002-11-27 | 424 | 425 | 418 | 423 | 67,000 | 423 |
| 2002-11-26 | 427 | 427 | 418 | 425 | 77,000 | 425 |
| 2002-11-25 | 426 | 427 | 420 | 427 | 143,000 | 427 |
| 2002-11-22 | 420 | 428 | 420 | 427 | 123,000 | 427 |
| 2002-11-21 | 423 | 425 | 418 | 425 | 56,000 | 425 |
| 2002-11-20 | 418 | 423 | 415 | 423 | 96,000 | 423 |
| 2002-11-19 | 418 | 419 | 415 | 416 | 96,000 | 416 |
| 2002-11-18 | 419 | 420 | 413 | 413 | 122,000 | 413 |
| 2002-11-15 | 415 | 419 | 413 | 419 | 66,000 | 419 |
| 2002-11-14 | 410 | 416 | 410 | 414 | 46,000 | 414 |
| 2002-11-13 | 413 | 414 | 410 | 410 | 87,000 | 410 |
| 2002-11-12 | 410 | 419 | 410 | 415 | 96,000 | 415 |
| 2002-11-11 | 421 | 425 | 417 | 418 | 63,000 | 418 |
| 2002-11-08 | 423 | 427 | 420 | 426 | 67,000 | 426 |
| 2002-11-07 | 422 | 428 | 422 | 428 | 47,000 | 428 |
| 2002-11-06 | 423 | 430 | 420 | 421 | 101,000 | 421 |
| 2002-11-05 | 426 | 428 | 424 | 428 | 75,000 | 428 |
| 2002-11-01 | 419 | 425 | 419 | 425 | 26,000 | 425 |
| 2002-10-31 | 427 | 427 | 419 | 419 | 46,000 | 419 |
| 2002-10-30 | 428 | 430 | 426 | 427 | 89,000 | 427 |
| 2002-10-29 | 429 | 429 | 427 | 428 | 36,000 | 428 |
| 2002-10-28 | 427 | 428 | 423 | 428 | 32,000 | 428 |
| 2002-10-25 | 415 | 428 | 414 | 428 | 55,000 | 428 |
| 2002-10-24 | 424 | 424 | 414 | 420 | 39,000 | 420 |
| 2002-10-23 | 412 | 429 | 410 | 429 | 71,000 | 429 |
| 2002-10-22 | 433 | 433 | 413 | 418 | 93,000 | 418 |
| 2002-10-21 | 429 | 433 | 427 | 430 | 57,000 | 430 |
| 2002-10-18 | 430 | 439 | 428 | 428 | 191,000 | 428 |
| 2002-10-17 | 423 | 429 | 423 | 429 | 101,000 | 429 |
| 2002-10-16 | 420 | 423 | 420 | 422 | 30,000 | 422 |
| 2002-10-15 | 420 | 421 | 414 | 421 | 47,000 | 421 |
| 2002-10-11 | 420 | 420 | 413 | 419 | 47,000 | 419 |
| 2002-10-10 | 414 | 420 | 414 | 420 | 58,000 | 420 |
| 2002-10-09 | 417 | 420 | 415 | 415 | 54,000 | 415 |
| 2002-10-08 | 410 | 422 | 410 | 422 | 73,000 | 422 |
| 2002-10-07 | 415 | 417 | 415 | 415 | 86,000 | 415 |
| 2002-10-04 | 410 | 421 | 410 | 420 | 53,000 | 420 |
| 2002-10-03 | 420 | 422 | 415 | 416 | 93,000 | 416 |
| 2002-10-02 | 424 | 424 | 418 | 418 | 55,000 | 418 |
| 2002-10-01 | 422 | 424 | 419 | 424 | 58,000 | 424 |
| 2002-09-30 | 430 | 434 | 424 | 428 | 42,000 | 428 |
| 2002-09-27 | 430 | 437 | 430 | 436 | 170,000 | 436 |
| 2002-09-26 | 428 | 430 | 422 | 429 | 48,000 | 429 |
| 2002-09-25 | 420 | 427 | 420 | 426 | 57,000 | 426 |
| 2002-09-24 | 430 | 430 | 420 | 420 | 75,000 | 420 |
| 2002-09-20 | 433 | 435 | 425 | 425 | 91,000 | 425 |
| 2002-09-19 | 430 | 435 | 424 | 431 | 139,000 | 431 |
| 2002-09-18 | 429 | 429 | 421 | 429 | 103,000 | 429 |
| 2002-09-17 | 420 | 429 | 420 | 429 | 110,000 | 429 |
| 2002-09-13 | 405 | 414 | 401 | 414 | 431,000 | 414 |
| 2002-09-12 | 423 | 428 | 420 | 425 | 132,000 | 425 |
| 2002-09-11 | 423 | 425 | 418 | 423 | 59,000 | 423 |
| 2002-09-10 | 418 | 425 | 418 | 425 | 165,000 | 425 |
| 2002-09-09 | 418 | 418 | 410 | 415 | 58,000 | 415 |
| 2002-09-06 | 410 | 418 | 409 | 418 | 59,000 | 418 |
| 2002-09-05 | 411 | 412 | 406 | 409 | 96,000 | 409 |
| 2002-09-04 | 406 | 411 | 405 | 411 | 102,000 | 411 |
| 2002-09-03 | 412 | 412 | 408 | 408 | 269,000 | 408 |
| 2002-09-02 | 415 | 415 | 408 | 408 | 55,000 | 408 |
| 2002-08-30 | 410 | 417 | 406 | 417 | 68,000 | 417 |
| 2002-08-29 | 408 | 408 | 405 | 405 | 50,000 | 405 |
| 2002-08-28 | 414 | 416 | 408 | 409 | 64,000 | 409 |
| 2002-08-27 | 415 | 419 | 411 | 414 | 56,000 | 414 |
| 2002-08-26 | 410 | 424 | 410 | 420 | 67,000 | 420 |
| 2002-08-23 | 420 | 424 | 415 | 415 | 42,000 | 415 |
| 2002-08-22 | 416 | 423 | 414 | 421 | 61,000 | 421 |
| 2002-08-21 | 413 | 423 | 413 | 417 | 40,000 | 417 |
| 2002-08-20 | 415 | 417 | 410 | 417 | 76,000 | 417 |
| 2002-08-19 | 423 | 423 | 413 | 420 | 107,000 | 420 |
| 2002-08-16 | 419 | 424 | 418 | 423 | 198,000 | 423 |
| 2002-08-15 | 416 | 418 | 416 | 418 | 44,000 | 418 |
| 2002-08-14 | 412 | 413 | 410 | 411 | 42,000 | 411 |
| 2002-08-13 | 412 | 415 | 412 | 412 | 26,000 | 412 |
| 2002-08-12 | 420 | 421 | 414 | 414 | 63,000 | 414 |
| 2002-08-09 | 420 | 430 | 417 | 429 | 121,000 | 429 |
| 2002-08-08 | 410 | 410 | 405 | 405 | 23,000 | 405 |
| 2002-08-07 | 406 | 411 | 405 | 410 | 138,000 | 410 |
| 2002-08-06 | 409 | 410 | 405 | 409 | 41,000 | 409 |
| 2002-08-05 | 413 | 413 | 407 | 409 | 33,000 | 409 |
| 2002-08-02 | 409 | 424 | 406 | 420 | 70,000 | 420 |
| 2002-08-01 | 406 | 409 | 405 | 409 | 43,000 | 409 |
| 2002-07-31 | 405 | 413 | 405 | 405 | 63,000 | 405 |
| 2002-07-30 | 412 | 412 | 408 | 408 | 59,000 | 408 |
| 2002-07-29 | 413 | 415 | 406 | 406 | 130,000 | 406 |
| 2002-07-26 | 430 | 430 | 412 | 412 | 87,000 | 412 |
| 2002-07-25 | 443 | 443 | 435 | 435 | 71,000 | 435 |
| 2002-07-24 | 440 | 450 | 433 | 450 | 206,000 | 450 |
| 2002-07-23 | 439 | 442 | 433 | 440 | 160,000 | 440 |
| 2002-07-22 | 425 | 442 | 424 | 442 | 140,000 | 442 |
| 2002-07-19 | 424 | 425 | 417 | 425 | 76,000 | 425 |
| 2002-07-18 | 423 | 425 | 418 | 424 | 83,000 | 424 |
| 2002-07-17 | 413 | 420 | 412 | 417 | 82,000 | 417 |
| 2002-07-16 | 421 | 421 | 410 | 410 | 89,000 | 410 |
| 2002-07-15 | 426 | 426 | 425 | 425 | 60,000 | 425 |
| 2002-07-12 | 427 | 432 | 426 | 426 | 32,000 | 426 |
| 2002-07-11 | 430 | 432 | 425 | 428 | 52,000 | 428 |
| 2002-07-10 | 435 | 436 | 430 | 433 | 32,000 | 433 |
| 2002-07-09 | 425 | 436 | 423 | 436 | 46,000 | 436 |
| 2002-07-08 | 435 | 435 | 425 | 425 | 49,000 | 425 |
| 2002-07-05 | 433 | 434 | 430 | 433 | 15,000 | 433 |
| 2002-07-04 | 429 | 435 | 428 | 432 | 24,000 | 432 |
| 2002-07-03 | 430 | 437 | 429 | 433 | 80,000 | 433 |
| 2002-07-02 | 429 | 434 | 427 | 431 | 119,000 | 431 |
| 2002-07-01 | 422 | 429 | 417 | 429 | 89,000 | 429 |
| 2002-06-28 | 424 | 424 | 417 | 417 | 33,000 | 417 |
| 2002-06-27 | 415 | 418 | 409 | 410 | 88,000 | 410 |
| 2002-06-26 | 418 | 421 | 415 | 415 | 43,000 | 415 |
| 2002-06-25 | 425 | 429 | 420 | 420 | 51,000 | 420 |
| 2002-06-24 | 418 | 429 | 418 | 429 | 45,000 | 429 |
| 2002-06-21 | 415 | 419 | 405 | 419 | 69,000 | 419 |
| 2002-06-20 | 425 | 425 | 416 | 420 | 104,000 | 420 |
| 2002-06-19 | 428 | 429 | 420 | 420 | 102,000 | 420 |
| 2002-06-18 | 427 | 427 | 417 | 427 | 61,000 | 427 |
| 2002-06-17 | 425 | 425 | 417 | 417 | 105,000 | 417 |
| 2002-06-14 | 439 | 439 | 426 | 426 | 447,000 | 426 |
| 2002-06-13 | 436 | 438 | 430 | 431 | 65,000 | 431 |
| 2002-06-12 | 443 | 444 | 439 | 439 | 201,000 | 439 |
| 2002-06-11 | 430 | 439 | 429 | 439 | 113,000 | 439 |
| 2002-06-10 | 420 | 430 | 420 | 429 | 123,000 | 429 |
| 2002-06-07 | 407 | 422 | 407 | 416 | 46,000 | 416 |
| 2002-06-06 | 422 | 422 | 406 | 406 | 133,000 | 406 |
| 2002-06-05 | 427 | 430 | 422 | 422 | 56,000 | 422 |
| 2002-06-04 | 429 | 429 | 426 | 426 | 87,000 | 426 |
| 2002-06-03 | 430 | 433 | 428 | 428 | 31,000 | 428 |
| 2002-05-31 | 429 | 429 | 423 | 423 | 69,000 | 423 |
| 2002-05-30 | 424 | 430 | 420 | 429 | 37,000 | 429 |
| 2002-05-29 | 421 | 424 | 421 | 424 | 36,000 | 424 |
| 2002-05-28 | 420 | 424 | 420 | 420 | 40,000 | 420 |
| 2002-05-27 | 420 | 424 | 420 | 421 | 33,000 | 421 |
| 2002-05-24 | 421 | 425 | 415 | 420 | 46,000 | 420 |
| 2002-05-23 | 413 | 423 | 411 | 421 | 90,000 | 421 |
| 2002-05-22 | 409 | 413 | 408 | 411 | 83,000 | 411 |
| 2002-05-21 | 405 | 410 | 405 | 410 | 71,000 | 410 |
| 2002-05-20 | 408 | 409 | 405 | 405 | 80,000 | 405 |
| 2002-05-17 | 406 | 412 | 400 | 400 | 155,000 | 400 |
| 2002-05-16 | 399 | 406 | 398 | 406 | 88,000 | 406 |
| 2002-05-15 | 401 | 403 | 398 | 398 | 91,000 | 398 |
| 2002-05-14 | 402 | 404 | 400 | 401 | 64,000 | 401 |
| 2002-05-13 | 408 | 408 | 400 | 400 | 55,000 | 400 |
| 2002-05-10 | 414 | 414 | 409 | 410 | 92,000 | 410 |
| 2002-05-09 | 415 | 417 | 414 | 414 | 69,000 | 414 |
| 2002-05-08 | 414 | 415 | 412 | 412 | 92,000 | 412 |
| 2002-05-07 | 405 | 415 | 405 | 412 | 147,000 | 412 |
| 2002-05-02 | 410 | 410 | 403 | 405 | 46,000 | 405 |
| 2002-05-01 | 405 | 410 | 403 | 410 | 44,000 | 410 |
| 2002-04-30 | 403 | 405 | 402 | 403 | 50,000 | 403 |
| 2002-04-26 | 413 | 415 | 403 | 403 | 79,000 | 403 |
| 2002-04-25 | 415 | 417 | 411 | 413 | 48,000 | 413 |
| 2002-04-24 | 427 | 428 | 418 | 418 | 209,000 | 418 |
| 2002-04-23 | 430 | 430 | 426 | 427 | 162,000 | 427 |
| 2002-04-22 | 425 | 433 | 425 | 433 | 73,000 | 433 |
| 2002-04-19 | 425 | 426 | 423 | 424 | 89,000 | 424 |
| 2002-04-18 | 419 | 430 | 419 | 429 | 205,000 | 429 |
| 2002-04-17 | 422 | 423 | 413 | 417 | 125,000 | 417 |
| 2002-04-16 | 425 | 426 | 423 | 423 | 44,000 | 423 |
| 2002-04-15 | 425 | 426 | 421 | 426 | 39,000 | 426 |
| 2002-04-12 | 426 | 426 | 421 | 425 | 31,000 | 425 |
| 2002-04-11 | 435 | 435 | 426 | 427 | 58,000 | 427 |
| 2002-04-10 | 428 | 438 | 428 | 435 | 52,000 | 435 |
| 2002-04-09 | 438 | 441 | 428 | 428 | 60,000 | 428 |
| 2002-04-08 | 441 | 442 | 436 | 438 | 33,000 | 438 |
| 2002-04-05 | 437 | 444 | 437 | 443 | 83,000 | 443 |
| 2002-04-04 | 427 | 437 | 426 | 437 | 61,000 | 437 |
| 2002-04-03 | 421 | 434 | 421 | 432 | 22,000 | 432 |
| 2002-04-02 | 437 | 437 | 423 | 426 | 115,000 | 426 |
| 2002-04-01 | 435 | 440 | 425 | 440 | 76,000 | 440 |
| 2002-03-29 | 430 | 430 | 425 | 425 | 47,000 | 425 |
| 2002-03-28 | 449 | 449 | 432 | 440 | 76,000 | 440 |
| 2002-03-27 | 431 | 450 | 431 | 450 | 71,000 | 450 |
| 2002-03-26 | 428 | 437 | 428 | 431 | 38,000 | 431 |
| 2002-03-25 | 430 | 440 | 428 | 440 | 101,000 | 440 |
| 2002-03-22 | 431 | 436 | 431 | 433 | 69,000 | 433 |
| 2002-03-20 | 446 | 446 | 440 | 446 | 181,000 | 446 |
| 2002-03-19 | 445 | 445 | 441 | 445 | 197,000 | 445 |
| 2002-03-18 | 426 | 443 | 426 | 440 | 166,000 | 440 |
| 2002-03-15 | 430 | 430 | 425 | 426 | 155,000 | 426 |
| 2002-03-14 | 430 | 433 | 426 | 430 | 112,000 | 430 |
| 2002-03-13 | 431 | 435 | 428 | 428 | 78,000 | 428 |
| 2002-03-12 | 430 | 439 | 429 | 439 | 43,000 | 439 |
| 2002-03-11 | 426 | 440 | 426 | 440 | 66,000 | 440 |
| 2002-03-08 | 425 | 435 | 425 | 426 | 434,000 | 426 |
| 2002-03-07 | 433 | 433 | 428 | 429 | 53,000 | 429 |
| 2002-03-06 | 434 | 434 | 428 | 433 | 63,000 | 433 |
| 2002-03-05 | 435 | 440 | 432 | 434 | 57,000 | 434 |
| 2002-03-04 | 435 | 440 | 424 | 440 | 149,000 | 440 |
| 2002-03-01 | 430 | 430 | 421 | 430 | 121,000 | 430 |
| 2002-02-28 | 420 | 435 | 415 | 430 | 118,000 | 430 |
| 2002-02-27 | 410 | 420 | 408 | 420 | 121,000 | 420 |
| 2002-02-26 | 408 | 411 | 406 | 410 | 58,000 | 410 |
| 2002-02-25 | 410 | 414 | 410 | 411 | 50,000 | 411 |
| 2002-02-22 | 415 | 415 | 410 | 410 | 48,000 | 410 |
| 2002-02-21 | 408 | 415 | 408 | 415 | 88,000 | 415 |
| 2002-02-20 | 403 | 414 | 403 | 414 | 76,000 | 414 |
| 2002-02-19 | 414 | 414 | 401 | 403 | 104,000 | 403 |
| 2002-02-18 | 410 | 415 | 410 | 413 | 78,000 | 413 |
| 2002-02-15 | 399 | 410 | 398 | 410 | 67,000 | 410 |
| 2002-02-14 | 400 | 410 | 400 | 402 | 152,000 | 402 |
| 2002-02-13 | 398 | 400 | 395 | 400 | 122,000 | 400 |
| 2002-02-12 | 394 | 400 | 394 | 400 | 76,000 | 400 |
| 2002-02-08 | 386 | 393 | 386 | 393 | 129,000 | 393 |
| 2002-02-07 | 388 | 390 | 384 | 389 | 18,000 | 389 |
| 2002-02-06 | 385 | 388 | 383 | 383 | 31,000 | 383 |
| 2002-02-05 | 386 | 388 | 381 | 388 | 33,000 | 388 |
| 2002-02-04 | 388 | 388 | 385 | 388 | 61,000 | 388 |
| 2002-02-01 | 388 | 390 | 383 | 390 | 46,000 | 390 |
| 2002-01-31 | 389 | 390 | 383 | 383 | 56,000 | 383 |
| 2002-01-30 | 381 | 389 | 375 | 389 | 40,000 | 389 |
| 2002-01-29 | 390 | 390 | 380 | 380 | 90,000 | 380 |
| 2002-01-28 | 393 | 393 | 385 | 390 | 81,000 | 390 |
| 2002-01-25 | 388 | 390 | 385 | 390 | 17,000 | 390 |
| 2002-01-24 | 385 | 390 | 385 | 390 | 53,000 | 390 |
| 2002-01-23 | 385 | 390 | 383 | 385 | 26,000 | 385 |
| 2002-01-22 | 394 | 394 | 388 | 388 | 111,000 | 388 |
| 2002-01-21 | 392 | 396 | 391 | 395 | 158,000 | 395 |
| 2002-01-18 | 393 | 395 | 385 | 395 | 280,000 | 395 |
| 2002-01-17 | 382 | 393 | 382 | 393 | 107,000 | 393 |
| 2002-01-16 | 383 | 388 | 380 | 380 | 101,000 | 380 |
| 2002-01-15 | 373 | 385 | 370 | 383 | 92,000 | 383 |
| 2002-01-11 | 375 | 376 | 372 | 373 | 146,000 | 373 |
| 2002-01-10 | 379 | 379 | 370 | 375 | 55,000 | 375 |
| 2002-01-09 | 375 | 381 | 375 | 379 | 74,000 | 379 |
| 2002-01-08 | 387 | 392 | 376 | 380 | 101,000 | 380 |
| 2002-01-07 | 390 | 390 | 385 | 386 | 91,000 | 386 |
| 2002-01-04 | 384 | 388 | 384 | 388 | 22,000 | 388 |
分割・併合履歴 ： [1987-01-28]1株→1.141株
