8346 (株)東邦銀行の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	413	430	411	426	132,000	426
2004-12-29	409	413	395	411	208,000	411
2004-12-28	408	409	404	405	77,000	405
2004-12-27	406	410	402	407	96,000	407
2004-12-24	401	408	401	407	201,000	407
2004-12-22	401	404	401	401	105,000	401
2004-12-21	399	401	397	400	134,000	400
2004-12-20	399	402	396	396	146,000	396
2004-12-17	396	400	395	398	311,000	398
2004-12-16	394	395	390	394	107,000	394
2004-12-15	393	397	392	392	136,000	392
2004-12-14	389	399	386	398	232,000	398
2004-12-13	387	390	382	384	71,000	384
2004-12-10	388	390	385	386	498,000	386
2004-12-09	387	390	381	388	149,000	388
2004-12-08	381	388	381	388	78,000	388
2004-12-07	388	390	383	386	161,000	386
2004-12-06	384	386	380	380	80,000	380
2004-12-03	373	384	373	377	158,000	377
2004-12-02	377	378	365	373	293,000	373
2004-12-01	376	380	375	376	127,000	376
2004-11-30	385	385	372	379	126,000	379
2004-11-29	385	390	385	389	111,000	389
2004-11-26	381	385	380	381	126,000	381
2004-11-25	381	385	381	382	87,000	382
2004-11-24	385	387	382	382	136,000	382
2004-11-22	393	393	374	385	117,000	385
2004-11-19	395	396	387	392	96,000	392
2004-11-18	395	398	390	391	235,000	391
2004-11-17	387	396	387	393	156,000	393
2004-11-16	390	395	388	392	120,000	392
2004-11-15	393	395	386	395	112,000	395
2004-11-12	390	391	385	390	168,000	390
2004-11-11	391	397	389	390	210,000	390
2004-11-10	390	394	388	391	165,000	391
2004-11-09	385	391	381	391	127,000	391
2004-11-08	395	395	384	384	102,000	384
2004-11-05	384	392	381	390	188,000	390
2004-11-04	386	388	384	387	151,000	387
2004-11-02	377	386	376	384	246,000	384
2004-11-01	368	384	367	377	278,000	377
2004-10-29	364	370	360	368	516,000	368
2004-10-28	378	378	362	363	383,000	363
2004-10-27	375	387	368	368	237,000	368
2004-10-26	380	381	374	375	199,000	375
2004-10-25	390	390	377	380	170,000	380
2004-10-22	396	398	395	396	45,000	396
2004-10-21	399	400	393	396	77,000	396
2004-10-20	406	406	399	399	63,000	399
2004-10-19	403	407	402	406	54,000	406
2004-10-18	400	401	398	398	113,000	398
2004-10-15	402	402	398	398	117,000	398
2004-10-14	405	405	401	401	34,000	401
2004-10-13	405	409	403	404	65,000	404
2004-10-12	407	408	405	405	35,000	405
2004-10-08	408	412	408	408	45,000	408
2004-10-07	413	413	410	411	58,000	411
2004-10-06	407	414	407	414	45,000	414
2004-10-05	412	412	409	411	47,000	411
2004-10-04	410	413	408	411	69,000	411
2004-10-01	407	407	405	407	29,000	407
2004-09-30	405	409	405	406	35,000	406
2004-09-29	407	408	407	408	27,000	408
2004-09-28	408	408	402	407	52,000	407
2004-09-27	406	408	402	408	45,000	408
2004-09-24	406	407	403	406	100,000	406
2004-09-22	409	410	405	410	85,000	410
2004-09-21	416	416	409	409	83,000	409
2004-09-17	413	416	412	416	150,000	416
2004-09-16	412	414	410	411	47,000	411
2004-09-15	417	417	412	412	130,000	412
2004-09-14	413	416	413	416	56,000	416
2004-09-13	413	413	411	413	14,000	413
2004-09-10	416	417	410	412	381,000	412
2004-09-09	414	418	413	413	45,000	413
2004-09-08	415	417	415	417	38,000	417
2004-09-07	415	418	413	413	61,000	413
2004-09-06	411	418	411	418	75,000	418
2004-09-03	417	417	412	413	31,000	413
2004-09-02	417	417	415	417	66,000	417
2004-09-01	415	418	413	417	42,000	417
2004-08-31	413	413	410	411	32,000	411
2004-08-30	417	417	413	414	17,000	414
2004-08-27	415	417	413	417	20,000	417
2004-08-26	416	416	412	415	37,000	415
2004-08-25	410	417	410	416	61,000	416
2004-08-24	416	419	411	412	54,000	412
2004-08-23	410	416	410	415	40,000	415
2004-08-20	414	414	410	414	35,000	414
2004-08-19	411	414	411	414	35,000	414
2004-08-18	411	417	409	413	151,000	413
2004-08-17	412	418	410	411	113,000	411
2004-08-16	411	418	406	412	143,000	412
2004-08-13	409	420	407	408	117,000	408
2004-08-12	413	418	410	410	106,000	410
2004-08-11	413	414	408	414	65,000	414
2004-08-10	411	415	408	409	26,000	409
2004-08-09	410	418	409	416	30,000	416
2004-08-06	412	416	409	409	59,000	409
2004-08-05	412	417	411	412	75,000	412
2004-08-04	411	418	411	416	94,000	416
2004-08-03	417	421	415	417	132,000	417
2004-08-02	410	419	408	416	94,000	416
2004-07-30	408	413	408	413	98,000	413
2004-07-29	405	409	403	407	49,000	407
2004-07-28	411	411	406	409	59,000	409
2004-07-27	408	410	406	406	30,000	406
2004-07-26	406	412	406	408	60,000	408
2004-07-23	408	416	408	411	38,000	411
2004-07-22	414	414	411	411	40,000	411
2004-07-21	415	418	413	417	75,000	417
2004-07-20	407	412	407	411	24,000	411
2004-07-16	413	418	412	416	125,000	416
2004-07-15	408	416	406	411	103,000	411
2004-07-14	422	422	410	410	57,000	410
2004-07-13	412	417	411	415	52,000	415
2004-07-12	414	420	413	417	60,000	417
2004-07-09	410	414	410	413	63,000	413
2004-07-08	406	412	406	409	60,000	409
2004-07-07	409	412	407	409	110,000	409
2004-07-06	410	417	410	413	113,000	413
2004-07-05	415	422	411	411	86,000	411
2004-07-02	423	425	420	420	158,000	420
2004-07-01	422	425	419	422	87,000	422
2004-06-30	418	422	417	422	97,000	422
2004-06-29	417	418	413	418	90,000	418
2004-06-28	413	420	410	420	148,000	420
2004-06-25	420	420	408	410	178,000	410
2004-06-24	423	425	415	417	218,000	417
2004-06-23	435	435	417	418	284,000	418
2004-06-22	437	440	436	440	44,000	440
2004-06-21	429	446	429	436	80,000	436
2004-06-18	441	441	422	428	154,000	428
2004-06-17	443	443	434	441	43,000	441
2004-06-16	435	445	434	444	79,000	444
2004-06-15	428	435	428	434	76,000	434
2004-06-14	437	437	430	433	38,000	433
2004-06-11	425	443	425	438	392,000	438
2004-06-10	438	450	430	430	327,000	430
2004-06-09	436	438	433	435	56,000	435
2004-06-08	438	438	430	436	68,000	436
2004-06-07	427	438	427	433	73,000	433
2004-06-04	416	426	416	421	31,000	421
2004-06-03	422	432	409	420	84,000	420
2004-06-02	440	440	415	427	57,000	427
2004-06-01	432	439	430	439	42,000	439
2004-05-31	438	441	431	431	78,000	431
2004-05-28	424	445	419	440	123,000	440
2004-05-27	421	426	411	424	95,000	424
2004-05-26	408	425	408	421	65,000	421
2004-05-25	413	413	403	403	92,000	403
2004-05-24	409	412	407	408	102,000	408
2004-05-21	410	410	406	408	59,000	408
2004-05-20	409	410	405	410	72,000	410
2004-05-19	415	415	411	415	58,000	415
2004-05-18	395	430	395	405	146,000	405
2004-05-17	390	401	390	390	106,000	390
2004-05-14	394	415	394	399	119,000	399
2004-05-13	401	405	396	399	118,000	399
2004-05-12	397	403	396	399	111,000	399
2004-05-11	386	401	385	396	107,000	396
2004-05-10	414	415	385	385	170,000	385
2004-05-07	425	425	414	414	107,000	414
2004-05-06	442	446	425	425	107,000	425
2004-04-30	441	441	429	438	134,000	438
2004-04-28	465	465	457	457	49,000	457
2004-04-27	459	465	455	465	49,000	465
2004-04-26	462	465	450	459	74,000	459
2004-04-23	455	464	454	463	128,000	463
2004-04-22	460	460	445	454	76,000	454
2004-04-21	450	458	441	455	91,000	455
2004-04-20	446	450	439	450	91,000	450
2004-04-19	454	454	421	437	134,000	437
2004-04-16	451	460	449	455	120,000	455
2004-04-15	463	465	441	449	97,000	449
2004-04-14	452	470	452	467	175,000	467
2004-04-13	485	490	462	472	263,000	472
2004-04-12	429	456	420	445	284,000	445
2004-04-09	433	433	428	429	34,000	429
2004-04-08	430	435	427	431	50,000	431
2004-04-07	437	439	432	432	92,000	432
2004-04-06	425	432	424	432	53,000	432
2004-04-05	421	430	421	424	44,000	424
2004-04-02	426	432	426	431	44,000	431
2004-04-01	435	436	428	428	64,000	428
2004-03-31	428	433	425	433	68,000	433
2004-03-30	423	428	423	427	35,000	427
2004-03-29	420	434	420	428	59,000	428
2004-03-26	439	439	430	430	59,000	430
2004-03-25	431	438	428	433	55,000	433
2004-03-24	429	437	429	434	80,000	434
2004-03-23	433	433	426	429	47,000	429
2004-03-22	435	437	430	434	58,000	434
2004-03-19	435	435	429	430	71,000	430
2004-03-18	435	435	429	435	133,000	435
2004-03-17	421	435	421	435	85,000	435
2004-03-16	424	424	420	423	29,000	423
2004-03-15	418	426	418	423	33,000	423
2004-03-12	417	424	417	420	269,000	420
2004-03-11	425	428	425	427	39,000	427
2004-03-10	428	432	427	427	60,000	427
2004-03-09	430	430	428	428	32,000	428
2004-03-08	435	435	419	425	87,000	425
2004-03-05	429	432	427	430	54,000	430
2004-03-04	424	435	416	429	128,000	429
2004-03-03	420	430	420	429	64,000	429
2004-03-02	424	429	416	428	89,000	428
2004-03-01	409	430	409	430	137,000	430
2004-02-27	403	414	403	414	81,000	414
2004-02-26	403	403	400	402	27,000	402
2004-02-25	399	402	397	399	72,000	399
2004-02-24	399	400	395	395	101,000	395
2004-02-23	400	405	400	401	36,000	401
2004-02-20	405	405	401	401	32,000	401
2004-02-19	400	405	400	400	51,000	400
2004-02-18	402	403	399	400	113,000	400
2004-02-17	398	403	398	400	62,000	400
2004-02-16	400	400	395	398	79,000	398
2004-02-13	400	400	395	398	62,000	398
2004-02-12	396	400	395	395	59,000	395
2004-02-10	398	399	396	396	40,000	396
2004-02-09	399	402	397	397	65,000	397
2004-02-06	399	401	398	399	60,000	399
2004-02-05	401	402	398	399	86,000	399
2004-02-04	401	405	400	400	98,000	400
2004-02-03	412	418	400	407	133,000	407
2004-02-02	409	410	406	408	50,000	408
2004-01-30	400	407	400	401	74,000	401
2004-01-29	402	403	398	398	110,000	398
2004-01-28	404	407	402	403	120,000	403
2004-01-27	416	416	402	402	114,000	402
2004-01-26	417	423	412	416	72,000	416
2004-01-23	420	420	415	415	42,000	415
2004-01-22	420	425	412	420	79,000	420
2004-01-21	425	425	420	420	55,000	420
2004-01-20	427	432	425	425	75,000	425
2004-01-19	431	431	421	426	93,000	426
2004-01-16	428	432	427	431	70,000	431
2004-01-15	431	431	424	424	75,000	424
2004-01-14	441	441	436	436	48,000	436
2004-01-13	445	445	441	441	30,000	441
2004-01-09	456	456	442	445	38,000	445
2004-01-08	447	454	447	449	42,000	449
2004-01-07	455	455	445	448	25,000	448
2004-01-06	463	469	450	450	61,000	450
2004-01-05	450	455	447	455	24,000	455

分割・併合履歴： [1987-01-28]1株→1.141株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8346 (株)東邦銀行 の時系列データ [2004年度]

8346 (株)東邦銀行の時系列データ [2004年度]