8346 (株)東邦銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 442 | 448 | 442 | 446 | 25,000 | 446 |
| 2003-12-29 | 440 | 444 | 440 | 442 | 36,000 | 442 |
| 2003-12-26 | 447 | 447 | 443 | 443 | 30,000 | 443 |
| 2003-12-25 | 447 | 449 | 447 | 448 | 23,000 | 448 |
| 2003-12-24 | 445 | 449 | 441 | 446 | 36,000 | 446 |
| 2003-12-22 | 459 | 459 | 436 | 440 | 84,000 | 440 |
| 2003-12-19 | 461 | 461 | 450 | 454 | 64,000 | 454 |
| 2003-12-18 | 462 | 462 | 457 | 461 | 171,000 | 461 |
| 2003-12-17 | 458 | 458 | 443 | 457 | 65,000 | 457 |
| 2003-12-16 | 465 | 467 | 459 | 463 | 35,000 | 463 |
| 2003-12-15 | 469 | 471 | 463 | 463 | 87,000 | 463 |
| 2003-12-12 | 470 | 470 | 461 | 467 | 275,000 | 467 |
| 2003-12-11 | 467 | 485 | 465 | 466 | 209,000 | 466 |
| 2003-12-10 | 445 | 465 | 445 | 461 | 153,000 | 461 |
| 2003-12-09 | 437 | 443 | 432 | 442 | 43,000 | 442 |
| 2003-12-08 | 438 | 438 | 435 | 437 | 24,000 | 437 |
| 2003-12-05 | 445 | 445 | 432 | 433 | 35,000 | 433 |
| 2003-12-04 | 428 | 447 | 428 | 444 | 33,000 | 444 |
| 2003-12-03 | 445 | 445 | 436 | 438 | 25,000 | 438 |
| 2003-12-02 | 451 | 451 | 445 | 446 | 71,000 | 446 |
| 2003-12-01 | 435 | 448 | 430 | 448 | 75,000 | 448 |
| 2003-11-28 | 434 | 442 | 433 | 439 | 70,000 | 439 |
| 2003-11-27 | 435 | 445 | 433 | 441 | 43,000 | 441 |
| 2003-11-26 | 433 | 438 | 433 | 434 | 39,000 | 434 |
| 2003-11-25 | 448 | 448 | 433 | 435 | 70,000 | 435 |
| 2003-11-21 | 431 | 438 | 429 | 433 | 48,000 | 433 |
| 2003-11-20 | 440 | 440 | 432 | 432 | 143,000 | 432 |
| 2003-11-19 | 441 | 445 | 440 | 440 | 44,000 | 440 |
| 2003-11-18 | 441 | 444 | 439 | 440 | 91,000 | 440 |
| 2003-11-17 | 440 | 441 | 431 | 437 | 45,000 | 437 |
| 2003-11-14 | 440 | 448 | 435 | 435 | 60,000 | 435 |
| 2003-11-13 | 431 | 435 | 430 | 435 | 20,000 | 435 |
| 2003-11-12 | 431 | 432 | 427 | 427 | 23,000 | 427 |
| 2003-11-11 | 428 | 435 | 420 | 433 | 100,000 | 433 |
| 2003-11-10 | 434 | 435 | 430 | 433 | 39,000 | 433 |
| 2003-11-07 | 433 | 440 | 433 | 435 | 57,000 | 435 |
| 2003-11-06 | 442 | 450 | 431 | 431 | 55,000 | 431 |
| 2003-11-05 | 446 | 446 | 441 | 442 | 82,000 | 442 |
| 2003-11-04 | 425 | 441 | 425 | 441 | 94,000 | 441 |
| 2003-10-31 | 431 | 431 | 421 | 425 | 78,000 | 425 |
| 2003-10-30 | 432 | 432 | 428 | 431 | 56,000 | 431 |
| 2003-10-29 | 441 | 443 | 419 | 432 | 79,000 | 432 |
| 2003-10-28 | 439 | 441 | 435 | 438 | 36,000 | 438 |
| 2003-10-27 | 437 | 443 | 437 | 438 | 71,000 | 438 |
| 2003-10-24 | 445 | 465 | 435 | 447 | 88,000 | 447 |
| 2003-10-23 | 467 | 468 | 445 | 445 | 102,000 | 445 |
| 2003-10-22 | 475 | 475 | 470 | 470 | 57,000 | 470 |
| 2003-10-21 | 472 | 473 | 468 | 470 | 61,000 | 470 |
| 2003-10-20 | 476 | 477 | 468 | 468 | 72,000 | 468 |
| 2003-10-17 | 471 | 473 | 471 | 471 | 55,000 | 471 |
| 2003-10-16 | 478 | 478 | 466 | 470 | 31,000 | 470 |
| 2003-10-15 | 479 | 479 | 468 | 473 | 46,000 | 473 |
| 2003-10-14 | 480 | 484 | 473 | 473 | 31,000 | 473 |
| 2003-10-10 | 463 | 479 | 463 | 479 | 89,000 | 479 |
| 2003-10-09 | 469 | 470 | 467 | 468 | 41,000 | 468 |
| 2003-10-08 | 483 | 487 | 471 | 471 | 35,000 | 471 |
| 2003-10-07 | 483 | 484 | 473 | 473 | 35,000 | 473 |
| 2003-10-06 | 488 | 489 | 480 | 483 | 30,000 | 483 |
| 2003-10-03 | 490 | 493 | 490 | 493 | 43,000 | 493 |
| 2003-10-02 | 481 | 489 | 481 | 489 | 53,000 | 489 |
| 2003-10-01 | 475 | 482 | 473 | 481 | 55,000 | 481 |
| 2003-09-30 | 470 | 474 | 468 | 473 | 24,000 | 473 |
| 2003-09-29 | 474 | 478 | 470 | 470 | 48,000 | 470 |
| 2003-09-26 | 474 | 485 | 474 | 475 | 41,000 | 475 |
| 2003-09-25 | 473 | 484 | 473 | 476 | 45,000 | 476 |
| 2003-09-24 | 484 | 490 | 478 | 490 | 62,000 | 490 |
| 2003-09-22 | 490 | 490 | 475 | 479 | 34,000 | 479 |
| 2003-09-19 | 486 | 492 | 477 | 489 | 50,000 | 489 |
| 2003-09-18 | 488 | 490 | 484 | 488 | 116,000 | 488 |
| 2003-09-17 | 477 | 487 | 477 | 487 | 85,000 | 487 |
| 2003-09-16 | 482 | 483 | 474 | 474 | 58,000 | 474 |
| 2003-09-12 | 474 | 474 | 471 | 472 | 319,000 | 472 |
| 2003-09-11 | 468 | 468 | 459 | 459 | 54,000 | 459 |
| 2003-09-10 | 465 | 467 | 461 | 463 | 34,000 | 463 |
| 2003-09-09 | 462 | 473 | 460 | 465 | 56,000 | 465 |
| 2003-09-08 | 470 | 471 | 460 | 461 | 45,000 | 461 |
| 2003-09-05 | 476 | 476 | 460 | 460 | 38,000 | 460 |
| 2003-09-04 | 471 | 476 | 471 | 471 | 28,000 | 471 |
| 2003-09-03 | 480 | 480 | 473 | 473 | 30,000 | 473 |
| 2003-09-02 | 489 | 489 | 473 | 479 | 56,000 | 479 |
| 2003-09-01 | 488 | 490 | 487 | 488 | 42,000 | 488 |
| 2003-08-29 | 489 | 489 | 484 | 484 | 44,000 | 484 |
| 2003-08-28 | 489 | 491 | 484 | 487 | 83,000 | 487 |
| 2003-08-27 | 490 | 494 | 486 | 487 | 82,000 | 487 |
| 2003-08-26 | 487 | 495 | 485 | 490 | 122,000 | 490 |
| 2003-08-25 | 480 | 489 | 480 | 489 | 37,000 | 489 |
| 2003-08-22 | 486 | 486 | 481 | 484 | 42,000 | 484 |
| 2003-08-21 | 481 | 490 | 481 | 485 | 50,000 | 485 |
| 2003-08-20 | 474 | 486 | 474 | 486 | 38,000 | 486 |
| 2003-08-19 | 485 | 485 | 477 | 478 | 79,000 | 478 |
| 2003-08-18 | 459 | 480 | 459 | 476 | 89,000 | 476 |
| 2003-08-15 | 456 | 459 | 456 | 456 | 28,000 | 456 |
| 2003-08-14 | 453 | 457 | 453 | 456 | 38,000 | 456 |
| 2003-08-13 | 450 | 454 | 449 | 454 | 21,000 | 454 |
| 2003-08-12 | 451 | 456 | 449 | 449 | 31,000 | 449 |
| 2003-08-11 | 452 | 452 | 447 | 449 | 32,000 | 449 |
| 2003-08-08 | 444 | 449 | 441 | 447 | 80,000 | 447 |
| 2003-08-07 | 459 | 459 | 452 | 454 | 35,000 | 454 |
| 2003-08-06 | 463 | 463 | 458 | 458 | 17,000 | 458 |
| 2003-08-05 | 467 | 477 | 462 | 462 | 73,000 | 462 |
| 2003-08-04 | 475 | 475 | 466 | 466 | 81,000 | 466 |
| 2003-08-01 | 488 | 489 | 480 | 480 | 87,000 | 480 |
| 2003-07-31 | 483 | 493 | 483 | 493 | 84,000 | 493 |
| 2003-07-30 | 490 | 494 | 488 | 488 | 74,000 | 488 |
| 2003-07-29 | 499 | 500 | 491 | 491 | 89,000 | 491 |
| 2003-07-28 | 492 | 498 | 488 | 498 | 59,000 | 498 |
| 2003-07-25 | 492 | 497 | 490 | 496 | 51,000 | 496 |
| 2003-07-24 | 499 | 500 | 495 | 495 | 55,000 | 495 |
| 2003-07-23 | 494 | 499 | 492 | 499 | 94,000 | 499 |
| 2003-07-22 | 492 | 493 | 490 | 490 | 68,000 | 490 |
| 2003-07-18 | 498 | 499 | 496 | 496 | 125,000 | 496 |
| 2003-07-17 | 490 | 497 | 488 | 495 | 64,000 | 495 |
| 2003-07-16 | 494 | 496 | 481 | 485 | 101,000 | 485 |
| 2003-07-15 | 479 | 498 | 479 | 489 | 60,000 | 489 |
| 2003-07-14 | 477 | 477 | 473 | 475 | 15,000 | 475 |
| 2003-07-11 | 481 | 483 | 472 | 472 | 34,000 | 472 |
| 2003-07-10 | 486 | 492 | 486 | 489 | 38,000 | 489 |
| 2003-07-09 | 495 | 496 | 491 | 491 | 34,000 | 491 |
| 2003-07-08 | 498 | 498 | 492 | 492 | 30,000 | 492 |
| 2003-07-07 | 495 | 499 | 495 | 496 | 48,000 | 496 |
| 2003-07-04 | 495 | 500 | 494 | 499 | 57,000 | 499 |
| 2003-07-03 | 500 | 500 | 492 | 492 | 95,000 | 492 |
| 2003-07-02 | 500 | 500 | 494 | 494 | 156,000 | 494 |
| 2003-07-01 | 493 | 501 | 493 | 496 | 59,000 | 496 |
| 2003-06-30 | 501 | 504 | 493 | 493 | 99,000 | 493 |
| 2003-06-27 | 480 | 488 | 477 | 486 | 102,000 | 486 |
| 2003-06-26 | 484 | 484 | 477 | 478 | 82,000 | 478 |
| 2003-06-25 | 480 | 482 | 478 | 478 | 68,000 | 478 |
| 2003-06-24 | 472 | 485 | 470 | 470 | 132,000 | 470 |
| 2003-06-23 | 467 | 471 | 466 | 468 | 27,000 | 468 |
| 2003-06-20 | 472 | 472 | 466 | 467 | 57,000 | 467 |
| 2003-06-19 | 472 | 475 | 470 | 470 | 27,000 | 470 |
| 2003-06-18 | 479 | 482 | 475 | 475 | 157,000 | 475 |
| 2003-06-17 | 475 | 478 | 474 | 474 | 58,000 | 474 |
| 2003-06-16 | 476 | 476 | 471 | 474 | 38,000 | 474 |
| 2003-06-13 | 476 | 476 | 470 | 472 | 349,000 | 472 |
| 2003-06-12 | 479 | 479 | 471 | 471 | 51,000 | 471 |
| 2003-06-11 | 477 | 480 | 474 | 474 | 57,000 | 474 |
| 2003-06-10 | 478 | 478 | 470 | 472 | 153,000 | 472 |
| 2003-06-09 | 471 | 485 | 471 | 478 | 68,000 | 478 |
| 2003-06-06 | 483 | 483 | 475 | 481 | 59,000 | 481 |
| 2003-06-05 | 472 | 482 | 472 | 482 | 72,000 | 482 |
| 2003-06-04 | 472 | 475 | 471 | 471 | 19,000 | 471 |
| 2003-06-03 | 475 | 475 | 470 | 473 | 93,000 | 473 |
| 2003-06-02 | 485 | 490 | 477 | 477 | 85,000 | 477 |
| 2003-05-30 | 484 | 484 | 482 | 484 | 30,000 | 484 |
| 2003-05-29 | 480 | 486 | 477 | 482 | 86,000 | 482 |
| 2003-05-28 | 472 | 479 | 472 | 475 | 30,000 | 475 |
| 2003-05-27 | 477 | 480 | 475 | 476 | 54,000 | 476 |
| 2003-05-26 | 489 | 489 | 480 | 482 | 37,000 | 482 |
| 2003-05-23 | 485 | 494 | 485 | 488 | 64,000 | 488 |
| 2003-05-22 | 482 | 488 | 479 | 483 | 53,000 | 483 |
| 2003-05-21 | 490 | 490 | 481 | 481 | 42,000 | 481 |
| 2003-05-20 | 486 | 493 | 484 | 492 | 91,000 | 492 |
| 2003-05-19 | 490 | 490 | 474 | 481 | 115,000 | 481 |
| 2003-05-16 | 477 | 490 | 477 | 490 | 75,000 | 490 |
| 2003-05-15 | 484 | 484 | 472 | 474 | 58,000 | 474 |
| 2003-05-14 | 480 | 490 | 475 | 479 | 80,000 | 479 |
| 2003-05-13 | 476 | 481 | 476 | 476 | 42,000 | 476 |
| 2003-05-12 | 479 | 479 | 476 | 476 | 44,000 | 476 |
| 2003-05-09 | 485 | 485 | 469 | 480 | 101,000 | 480 |
| 2003-05-08 | 485 | 487 | 480 | 481 | 54,000 | 481 |
| 2003-05-07 | 488 | 489 | 482 | 486 | 64,000 | 486 |
| 2003-05-06 | 477 | 495 | 477 | 487 | 87,000 | 487 |
| 2003-05-02 | 459 | 477 | 454 | 474 | 115,000 | 474 |
| 2003-05-01 | 463 | 465 | 453 | 458 | 130,000 | 458 |
| 2003-04-30 | 453 | 462 | 453 | 458 | 83,000 | 458 |
| 2003-04-28 | 447 | 453 | 445 | 453 | 74,000 | 453 |
| 2003-04-25 | 438 | 448 | 438 | 442 | 74,000 | 442 |
| 2003-04-24 | 442 | 449 | 442 | 442 | 78,000 | 442 |
| 2003-04-23 | 439 | 442 | 439 | 440 | 49,000 | 440 |
| 2003-04-22 | 450 | 451 | 441 | 441 | 61,000 | 441 |
| 2003-04-21 | 436 | 450 | 436 | 450 | 76,000 | 450 |
| 2003-04-18 | 437 | 440 | 435 | 435 | 153,000 | 435 |
| 2003-04-17 | 435 | 435 | 433 | 435 | 59,000 | 435 |
| 2003-04-16 | 434 | 439 | 433 | 435 | 95,000 | 435 |
| 2003-04-15 | 430 | 434 | 428 | 430 | 103,000 | 430 |
| 2003-04-14 | 427 | 430 | 422 | 428 | 68,000 | 428 |
| 2003-04-11 | 426 | 427 | 422 | 426 | 72,000 | 426 |
| 2003-04-10 | 433 | 433 | 428 | 428 | 41,000 | 428 |
| 2003-04-09 | 431 | 435 | 428 | 435 | 61,000 | 435 |
| 2003-04-08 | 432 | 435 | 428 | 435 | 26,000 | 435 |
| 2003-04-07 | 433 | 433 | 429 | 432 | 26,000 | 432 |
| 2003-04-04 | 436 | 436 | 431 | 432 | 41,000 | 432 |
| 2003-04-03 | 437 | 437 | 430 | 433 | 26,000 | 433 |
| 2003-04-02 | 429 | 437 | 425 | 437 | 70,000 | 437 |
| 2003-04-01 | 424 | 428 | 420 | 428 | 27,000 | 428 |
| 2003-03-31 | 439 | 439 | 421 | 423 | 41,000 | 423 |
| 2003-03-28 | 437 | 440 | 435 | 439 | 110,000 | 439 |
| 2003-03-27 | 420 | 437 | 420 | 437 | 94,000 | 437 |
| 2003-03-26 | 403 | 420 | 403 | 420 | 87,000 | 420 |
| 2003-03-25 | 425 | 425 | 406 | 410 | 59,000 | 410 |
| 2003-03-24 | 409 | 424 | 408 | 424 | 73,000 | 424 |
| 2003-03-20 | 402 | 408 | 401 | 407 | 84,000 | 407 |
| 2003-03-19 | 397 | 397 | 393 | 397 | 65,000 | 397 |
| 2003-03-18 | 403 | 405 | 397 | 399 | 141,000 | 399 |
| 2003-03-17 | 404 | 404 | 397 | 398 | 54,000 | 398 |
| 2003-03-14 | 408 | 408 | 401 | 402 | 438,000 | 402 |
| 2003-03-13 | 405 | 407 | 402 | 402 | 59,000 | 402 |
| 2003-03-12 | 403 | 407 | 402 | 405 | 82,000 | 405 |
| 2003-03-11 | 407 | 408 | 402 | 408 | 100,000 | 408 |
| 2003-03-10 | 404 | 406 | 402 | 406 | 82,000 | 406 |
| 2003-03-07 | 407 | 408 | 404 | 404 | 83,000 | 404 |
| 2003-03-06 | 408 | 410 | 407 | 407 | 121,000 | 407 |
| 2003-03-05 | 407 | 410 | 407 | 407 | 36,000 | 407 |
| 2003-03-04 | 407 | 414 | 407 | 412 | 135,000 | 412 |
| 2003-03-03 | 406 | 406 | 403 | 406 | 58,000 | 406 |
| 2003-02-28 | 405 | 409 | 405 | 407 | 33,000 | 407 |
| 2003-02-27 | 410 | 410 | 405 | 410 | 33,000 | 410 |
| 2003-02-26 | 405 | 406 | 402 | 405 | 47,000 | 405 |
| 2003-02-25 | 410 | 410 | 405 | 405 | 70,000 | 405 |
| 2003-02-24 | 417 | 417 | 412 | 412 | 24,000 | 412 |
| 2003-02-21 | 418 | 418 | 415 | 416 | 32,000 | 416 |
| 2003-02-20 | 420 | 420 | 412 | 413 | 50,000 | 413 |
| 2003-02-19 | 420 | 422 | 417 | 419 | 215,000 | 419 |
| 2003-02-18 | 418 | 420 | 418 | 420 | 192,000 | 420 |
| 2003-02-17 | 414 | 418 | 414 | 418 | 50,000 | 418 |
| 2003-02-14 | 415 | 416 | 414 | 414 | 217,000 | 414 |
| 2003-02-13 | 418 | 420 | 417 | 417 | 103,000 | 417 |
| 2003-02-12 | 408 | 417 | 408 | 416 | 76,000 | 416 |
| 2003-02-10 | 411 | 411 | 409 | 410 | 29,000 | 410 |
| 2003-02-07 | 417 | 417 | 412 | 412 | 44,000 | 412 |
| 2003-02-06 | 415 | 416 | 414 | 416 | 48,000 | 416 |
| 2003-02-05 | 414 | 415 | 410 | 411 | 68,000 | 411 |
| 2003-02-04 | 411 | 415 | 411 | 415 | 82,000 | 415 |
| 2003-02-03 | 401 | 410 | 400 | 410 | 72,000 | 410 |
| 2003-01-31 | 402 | 404 | 400 | 400 | 65,000 | 400 |
| 2003-01-30 | 406 | 407 | 402 | 402 | 73,000 | 402 |
| 2003-01-29 | 411 | 411 | 405 | 406 | 58,000 | 406 |
| 2003-01-28 | 408 | 412 | 406 | 408 | 57,000 | 408 |
| 2003-01-27 | 410 | 415 | 407 | 408 | 43,000 | 408 |
| 2003-01-24 | 412 | 416 | 408 | 408 | 47,000 | 408 |
| 2003-01-23 | 411 | 416 | 411 | 412 | 31,000 | 412 |
| 2003-01-22 | 416 | 416 | 411 | 411 | 40,000 | 411 |
| 2003-01-21 | 415 | 418 | 415 | 415 | 44,000 | 415 |
| 2003-01-20 | 418 | 418 | 412 | 412 | 57,000 | 412 |
| 2003-01-17 | 418 | 419 | 415 | 417 | 130,000 | 417 |
| 2003-01-16 | 414 | 418 | 413 | 418 | 37,000 | 418 |
| 2003-01-15 | 418 | 420 | 415 | 419 | 82,000 | 419 |
| 2003-01-14 | 418 | 418 | 416 | 417 | 15,000 | 417 |
| 2003-01-10 | 410 | 412 | 410 | 410 | 58,000 | 410 |
| 2003-01-09 | 408 | 413 | 408 | 410 | 32,000 | 410 |
| 2003-01-08 | 408 | 410 | 408 | 408 | 20,000 | 408 |
| 2003-01-07 | 414 | 414 | 409 | 410 | 86,000 | 410 |
| 2003-01-06 | 409 | 417 | 409 | 413 | 89,000 | 413 |
分割・併合履歴 ： [1987-01-28]1株→1.141株
