8346 (株)東邦銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 665 | 665 | 646 | 646 | 149,000 | 646 |
| 2005-12-29 | 660 | 664 | 645 | 660 | 222,000 | 660 |
| 2005-12-28 | 640 | 658 | 639 | 658 | 286,000 | 658 |
| 2005-12-27 | 640 | 657 | 630 | 650 | 322,000 | 650 |
| 2005-12-26 | 650 | 658 | 648 | 649 | 170,000 | 649 |
| 2005-12-22 | 666 | 670 | 650 | 660 | 481,000 | 660 |
| 2005-12-21 | 651 | 666 | 648 | 666 | 277,000 | 666 |
| 2005-12-20 | 647 | 652 | 644 | 650 | 178,000 | 650 |
| 2005-12-19 | 651 | 653 | 641 | 646 | 112,000 | 646 |
| 2005-12-16 | 640 | 655 | 640 | 651 | 261,000 | 651 |
| 2005-12-15 | 625 | 650 | 625 | 640 | 247,000 | 640 |
| 2005-12-14 | 650 | 650 | 631 | 635 | 221,000 | 635 |
| 2005-12-13 | 650 | 654 | 640 | 649 | 135,000 | 649 |
| 2005-12-12 | 636 | 658 | 636 | 655 | 490,000 | 655 |
| 2005-12-09 | 639 | 646 | 631 | 641 | 506,000 | 641 |
| 2005-12-08 | 655 | 655 | 635 | 640 | 419,000 | 640 |
| 2005-12-07 | 648 | 655 | 645 | 654 | 443,000 | 654 |
| 2005-12-06 | 636 | 654 | 636 | 648 | 501,000 | 648 |
| 2005-12-05 | 641 | 644 | 635 | 642 | 278,000 | 642 |
| 2005-12-02 | 635 | 646 | 628 | 641 | 264,000 | 641 |
| 2005-12-01 | 622 | 637 | 622 | 637 | 284,000 | 637 |
| 2005-11-30 | 630 | 638 | 619 | 619 | 185,000 | 619 |
| 2005-11-29 | 630 | 641 | 629 | 629 | 244,000 | 629 |
| 2005-11-28 | 641 | 645 | 627 | 631 | 280,000 | 631 |
| 2005-11-25 | 617 | 634 | 617 | 631 | 331,000 | 631 |
| 2005-11-24 | 640 | 646 | 621 | 621 | 237,000 | 621 |
| 2005-11-22 | 650 | 655 | 641 | 646 | 182,000 | 646 |
| 2005-11-21 | 655 | 660 | 643 | 646 | 221,000 | 646 |
| 2005-11-18 | 659 | 659 | 646 | 654 | 290,000 | 654 |
| 2005-11-17 | 634 | 655 | 628 | 651 | 260,000 | 651 |
| 2005-11-16 | 617 | 636 | 614 | 635 | 213,000 | 635 |
| 2005-11-15 | 628 | 634 | 611 | 627 | 262,000 | 627 |
| 2005-11-14 | 640 | 646 | 618 | 618 | 157,000 | 618 |
| 2005-11-11 | 640 | 656 | 628 | 640 | 285,000 | 640 |
| 2005-11-10 | 644 | 644 | 613 | 625 | 222,000 | 625 |
| 2005-11-09 | 649 | 650 | 629 | 636 | 278,000 | 636 |
| 2005-11-08 | 622 | 665 | 622 | 653 | 584,000 | 653 |
| 2005-11-07 | 655 | 655 | 635 | 649 | 290,000 | 649 |
| 2005-11-04 | 647 | 655 | 640 | 652 | 367,000 | 652 |
| 2005-11-02 | 658 | 658 | 634 | 647 | 671,000 | 647 |
| 2005-11-01 | 635 | 659 | 632 | 658 | 409,000 | 658 |
| 2005-10-31 | 631 | 635 | 608 | 613 | 590,000 | 613 |
| 2005-10-28 | 578 | 585 | 570 | 581 | 592,000 | 581 |
| 2005-10-27 | 567 | 581 | 563 | 580 | 404,000 | 580 |
| 2005-10-26 | 559 | 568 | 556 | 566 | 285,000 | 566 |
| 2005-10-25 | 552 | 566 | 552 | 558 | 256,000 | 558 |
| 2005-10-24 | 530 | 561 | 530 | 558 | 445,000 | 558 |
| 2005-10-21 | 534 | 551 | 534 | 550 | 224,000 | 550 |
| 2005-10-20 | 540 | 558 | 540 | 554 | 196,000 | 554 |
| 2005-10-19 | 539 | 547 | 537 | 544 | 210,000 | 544 |
| 2005-10-18 | 548 | 554 | 542 | 544 | 204,000 | 544 |
| 2005-10-17 | 546 | 559 | 545 | 548 | 177,000 | 548 |
| 2005-10-14 | 548 | 551 | 541 | 545 | 139,000 | 545 |
| 2005-10-13 | 560 | 560 | 525 | 558 | 218,000 | 558 |
| 2005-10-12 | 545 | 585 | 545 | 561 | 321,000 | 561 |
| 2005-10-11 | 534 | 560 | 526 | 555 | 200,000 | 555 |
| 2005-10-07 | 522 | 538 | 508 | 524 | 269,000 | 524 |
| 2005-10-06 | 521 | 545 | 521 | 521 | 260,000 | 521 |
| 2005-10-05 | 540 | 545 | 526 | 531 | 269,000 | 531 |
| 2005-10-04 | 539 | 555 | 539 | 555 | 236,000 | 555 |
| 2005-10-03 | 557 | 557 | 532 | 548 | 244,000 | 548 |
| 2005-09-30 | 580 | 580 | 553 | 555 | 323,000 | 555 |
| 2005-09-29 | 584 | 590 | 575 | 588 | 342,000 | 588 |
| 2005-09-28 | 562 | 586 | 562 | 584 | 141,000 | 584 |
| 2005-09-27 | 598 | 598 | 578 | 582 | 130,000 | 582 |
| 2005-09-26 | 558 | 586 | 558 | 586 | 248,000 | 586 |
| 2005-09-22 | 539 | 552 | 536 | 548 | 224,000 | 548 |
| 2005-09-21 | 530 | 539 | 530 | 536 | 156,000 | 536 |
| 2005-09-20 | 520 | 527 | 503 | 525 | 148,000 | 525 |
| 2005-09-16 | 520 | 524 | 517 | 523 | 146,000 | 523 |
| 2005-09-15 | 515 | 525 | 512 | 518 | 170,000 | 518 |
| 2005-09-14 | 514 | 520 | 514 | 517 | 84,000 | 517 |
| 2005-09-13 | 511 | 525 | 510 | 514 | 229,000 | 514 |
| 2005-09-12 | 520 | 547 | 496 | 509 | 249,000 | 509 |
| 2005-09-09 | 500 | 520 | 498 | 514 | 715,000 | 514 |
| 2005-09-08 | 496 | 499 | 493 | 497 | 126,000 | 497 |
| 2005-09-07 | 499 | 500 | 496 | 496 | 73,000 | 496 |
| 2005-09-06 | 499 | 500 | 497 | 497 | 102,000 | 497 |
| 2005-09-05 | 495 | 499 | 491 | 498 | 119,000 | 498 |
| 2005-09-02 | 497 | 499 | 492 | 495 | 178,000 | 495 |
| 2005-09-01 | 494 | 500 | 494 | 495 | 178,000 | 495 |
| 2005-08-31 | 492 | 495 | 491 | 491 | 51,000 | 491 |
| 2005-08-30 | 494 | 494 | 489 | 492 | 58,000 | 492 |
| 2005-08-29 | 492 | 495 | 483 | 494 | 120,000 | 494 |
| 2005-08-26 | 497 | 497 | 489 | 493 | 167,000 | 493 |
| 2005-08-25 | 496 | 498 | 495 | 498 | 51,000 | 498 |
| 2005-08-24 | 490 | 499 | 490 | 499 | 135,000 | 499 |
| 2005-08-23 | 489 | 500 | 488 | 495 | 185,000 | 495 |
| 2005-08-22 | 484 | 489 | 482 | 488 | 117,000 | 488 |
| 2005-08-19 | 484 | 484 | 477 | 479 | 86,000 | 479 |
| 2005-08-18 | 483 | 488 | 483 | 485 | 141,000 | 485 |
| 2005-08-17 | 486 | 488 | 482 | 483 | 163,000 | 483 |
| 2005-08-16 | 479 | 488 | 479 | 485 | 176,000 | 485 |
| 2005-08-15 | 484 | 484 | 468 | 478 | 233,000 | 478 |
| 2005-08-12 | 476 | 485 | 475 | 485 | 290,000 | 485 |
| 2005-08-11 | 475 | 480 | 471 | 480 | 207,000 | 480 |
| 2005-08-10 | 464 | 479 | 457 | 474 | 264,000 | 474 |
| 2005-08-09 | 452 | 465 | 444 | 464 | 293,000 | 464 |
| 2005-08-08 | 440 | 455 | 425 | 447 | 288,000 | 447 |
| 2005-08-05 | 452 | 453 | 441 | 444 | 126,000 | 444 |
| 2005-08-04 | 455 | 457 | 452 | 453 | 116,000 | 453 |
| 2005-08-03 | 450 | 454 | 449 | 453 | 115,000 | 453 |
| 2005-08-02 | 454 | 457 | 449 | 451 | 146,000 | 451 |
| 2005-08-01 | 454 | 458 | 454 | 456 | 150,000 | 456 |
| 2005-07-29 | 458 | 459 | 454 | 459 | 126,000 | 459 |
| 2005-07-28 | 458 | 460 | 453 | 459 | 123,000 | 459 |
| 2005-07-27 | 450 | 460 | 449 | 455 | 144,000 | 455 |
| 2005-07-26 | 451 | 452 | 449 | 450 | 159,000 | 450 |
| 2005-07-25 | 451 | 453 | 446 | 452 | 76,000 | 452 |
| 2005-07-22 | 454 | 455 | 450 | 450 | 67,000 | 450 |
| 2005-07-21 | 455 | 456 | 452 | 453 | 89,000 | 453 |
| 2005-07-20 | 456 | 456 | 454 | 454 | 81,000 | 454 |
| 2005-07-19 | 456 | 456 | 452 | 456 | 58,000 | 456 |
| 2005-07-15 | 456 | 460 | 456 | 456 | 119,000 | 456 |
| 2005-07-14 | 456 | 458 | 455 | 456 | 77,000 | 456 |
| 2005-07-13 | 458 | 458 | 445 | 456 | 122,000 | 456 |
| 2005-07-12 | 460 | 460 | 457 | 457 | 39,000 | 457 |
| 2005-07-11 | 460 | 462 | 457 | 460 | 64,000 | 460 |
| 2005-07-08 | 452 | 459 | 452 | 458 | 130,000 | 458 |
| 2005-07-07 | 454 | 456 | 452 | 453 | 63,000 | 453 |
| 2005-07-06 | 455 | 458 | 454 | 455 | 169,000 | 455 |
| 2005-07-05 | 457 | 460 | 455 | 455 | 58,000 | 455 |
| 2005-07-04 | 460 | 462 | 457 | 460 | 160,000 | 460 |
| 2005-07-01 | 456 | 459 | 454 | 459 | 118,000 | 459 |
| 2005-06-30 | 453 | 457 | 453 | 455 | 85,000 | 455 |
| 2005-06-29 | 455 | 458 | 453 | 458 | 72,000 | 458 |
| 2005-06-28 | 452 | 456 | 451 | 456 | 68,000 | 456 |
| 2005-06-27 | 453 | 454 | 449 | 451 | 73,000 | 451 |
| 2005-06-24 | 453 | 455 | 451 | 454 | 29,000 | 454 |
| 2005-06-23 | 460 | 460 | 455 | 456 | 56,000 | 456 |
| 2005-06-22 | 456 | 460 | 451 | 460 | 116,000 | 460 |
| 2005-06-21 | 460 | 460 | 451 | 455 | 111,000 | 455 |
| 2005-06-20 | 457 | 460 | 451 | 459 | 114,000 | 459 |
| 2005-06-17 | 447 | 456 | 444 | 453 | 213,000 | 453 |
| 2005-06-16 | 447 | 452 | 445 | 447 | 119,000 | 447 |
| 2005-06-15 | 446 | 447 | 441 | 444 | 65,000 | 444 |
| 2005-06-14 | 442 | 450 | 442 | 446 | 49,000 | 446 |
| 2005-06-13 | 446 | 451 | 445 | 445 | 72,000 | 445 |
| 2005-06-10 | 450 | 453 | 443 | 451 | 380,000 | 451 |
| 2005-06-09 | 452 | 456 | 446 | 450 | 127,000 | 450 |
| 2005-06-08 | 446 | 449 | 444 | 448 | 91,000 | 448 |
| 2005-06-07 | 443 | 456 | 442 | 445 | 211,000 | 445 |
| 2005-06-06 | 445 | 449 | 440 | 447 | 66,000 | 447 |
| 2005-06-03 | 452 | 453 | 442 | 450 | 112,000 | 450 |
| 2005-06-02 | 460 | 460 | 453 | 453 | 88,000 | 453 |
| 2005-06-01 | 444 | 460 | 441 | 460 | 217,000 | 460 |
| 2005-05-31 | 437 | 447 | 429 | 446 | 136,000 | 446 |
| 2005-05-30 | 422 | 450 | 422 | 432 | 195,000 | 432 |
| 2005-05-27 | 426 | 428 | 421 | 421 | 50,000 | 421 |
| 2005-05-26 | 422 | 426 | 420 | 424 | 71,000 | 424 |
| 2005-05-25 | 420 | 425 | 420 | 420 | 67,000 | 420 |
| 2005-05-24 | 426 | 428 | 422 | 425 | 84,000 | 425 |
| 2005-05-23 | 421 | 424 | 417 | 423 | 46,000 | 423 |
| 2005-05-20 | 426 | 426 | 416 | 416 | 117,000 | 416 |
| 2005-05-19 | 426 | 426 | 420 | 422 | 95,000 | 422 |
| 2005-05-18 | 421 | 425 | 417 | 420 | 146,000 | 420 |
| 2005-05-17 | 425 | 428 | 416 | 419 | 90,000 | 419 |
| 2005-05-16 | 427 | 433 | 415 | 420 | 169,000 | 420 |
| 2005-05-13 | 431 | 439 | 427 | 427 | 74,000 | 427 |
| 2005-05-12 | 429 | 434 | 429 | 430 | 79,000 | 430 |
| 2005-05-11 | 432 | 433 | 426 | 426 | 100,000 | 426 |
| 2005-05-10 | 431 | 439 | 428 | 435 | 107,000 | 435 |
| 2005-05-09 | 425 | 432 | 422 | 428 | 110,000 | 428 |
| 2005-05-06 | 426 | 432 | 426 | 430 | 72,000 | 430 |
| 2005-05-02 | 422 | 427 | 419 | 426 | 61,000 | 426 |
| 2005-04-28 | 418 | 430 | 418 | 424 | 126,000 | 424 |
| 2005-04-27 | 424 | 424 | 420 | 423 | 44,000 | 423 |
| 2005-04-26 | 424 | 426 | 422 | 424 | 105,000 | 424 |
| 2005-04-25 | 429 | 430 | 424 | 426 | 46,000 | 426 |
| 2005-04-22 | 424 | 426 | 417 | 424 | 152,000 | 424 |
| 2005-04-21 | 429 | 429 | 418 | 421 | 123,000 | 421 |
| 2005-04-20 | 436 | 436 | 426 | 429 | 113,000 | 429 |
| 2005-04-19 | 427 | 432 | 416 | 425 | 183,000 | 425 |
| 2005-04-18 | 434 | 439 | 412 | 412 | 287,000 | 412 |
| 2005-04-15 | 444 | 444 | 435 | 435 | 150,000 | 435 |
| 2005-04-14 | 450 | 467 | 446 | 449 | 106,000 | 449 |
| 2005-04-13 | 464 | 468 | 447 | 458 | 196,000 | 458 |
| 2005-04-12 | 462 | 471 | 459 | 464 | 320,000 | 464 |
| 2005-04-11 | 463 | 469 | 460 | 462 | 137,000 | 462 |
| 2005-04-08 | 448 | 469 | 448 | 466 | 253,000 | 466 |
| 2005-04-07 | 449 | 456 | 446 | 452 | 144,000 | 452 |
| 2005-04-06 | 449 | 457 | 449 | 457 | 311,000 | 457 |
| 2005-04-05 | 450 | 455 | 445 | 449 | 201,000 | 449 |
| 2005-04-04 | 460 | 460 | 449 | 449 | 134,000 | 449 |
| 2005-04-01 | 469 | 469 | 456 | 460 | 134,000 | 460 |
| 2005-03-31 | 458 | 469 | 448 | 469 | 206,000 | 469 |
| 2005-03-30 | 460 | 460 | 444 | 453 | 125,000 | 453 |
| 2005-03-29 | 473 | 477 | 460 | 460 | 99,000 | 460 |
| 2005-03-28 | 467 | 479 | 460 | 474 | 90,000 | 474 |
| 2005-03-25 | 467 | 471 | 466 | 468 | 39,000 | 468 |
| 2005-03-24 | 465 | 474 | 463 | 470 | 166,000 | 470 |
| 2005-03-23 | 473 | 478 | 464 | 473 | 157,000 | 473 |
| 2005-03-22 | 468 | 478 | 465 | 474 | 189,000 | 474 |
| 2005-03-18 | 465 | 470 | 465 | 469 | 126,000 | 469 |
| 2005-03-17 | 456 | 475 | 456 | 467 | 354,000 | 467 |
| 2005-03-16 | 459 | 468 | 456 | 456 | 201,000 | 456 |
| 2005-03-15 | 467 | 470 | 461 | 469 | 116,000 | 469 |
| 2005-03-14 | 473 | 473 | 466 | 466 | 111,000 | 466 |
| 2005-03-11 | 464 | 470 | 463 | 466 | 413,000 | 466 |
| 2005-03-10 | 451 | 470 | 451 | 465 | 179,000 | 465 |
| 2005-03-09 | 457 | 460 | 454 | 459 | 308,000 | 459 |
| 2005-03-08 | 454 | 460 | 451 | 458 | 163,000 | 458 |
| 2005-03-07 | 453 | 465 | 451 | 464 | 318,000 | 464 |
| 2005-03-04 | 447 | 455 | 440 | 454 | 148,000 | 454 |
| 2005-03-03 | 447 | 454 | 447 | 452 | 156,000 | 452 |
| 2005-03-02 | 451 | 458 | 448 | 456 | 263,000 | 456 |
| 2005-03-01 | 437 | 449 | 434 | 448 | 187,000 | 448 |
| 2005-02-28 | 435 | 440 | 433 | 437 | 212,000 | 437 |
| 2005-02-25 | 428 | 434 | 425 | 433 | 207,000 | 433 |
| 2005-02-24 | 421 | 427 | 419 | 425 | 147,000 | 425 |
| 2005-02-23 | 419 | 421 | 418 | 418 | 74,000 | 418 |
| 2005-02-22 | 421 | 423 | 420 | 420 | 121,000 | 420 |
| 2005-02-21 | 417 | 421 | 416 | 417 | 93,000 | 417 |
| 2005-02-18 | 430 | 430 | 410 | 416 | 498,000 | 416 |
| 2005-02-17 | 422 | 429 | 422 | 426 | 117,000 | 426 |
| 2005-02-16 | 431 | 431 | 424 | 424 | 61,000 | 424 |
| 2005-02-15 | 427 | 432 | 426 | 430 | 68,000 | 430 |
| 2005-02-14 | 432 | 435 | 431 | 431 | 174,000 | 431 |
| 2005-02-10 | 431 | 434 | 427 | 432 | 95,000 | 432 |
| 2005-02-09 | 434 | 435 | 428 | 431 | 250,000 | 431 |
| 2005-02-08 | 433 | 435 | 431 | 433 | 234,000 | 433 |
| 2005-02-07 | 429 | 433 | 426 | 432 | 340,000 | 432 |
| 2005-02-04 | 427 | 430 | 425 | 428 | 320,000 | 428 |
| 2005-02-03 | 426 | 428 | 420 | 427 | 402,000 | 427 |
| 2005-02-02 | 421 | 426 | 419 | 426 | 348,000 | 426 |
| 2005-02-01 | 416 | 423 | 416 | 419 | 291,000 | 419 |
| 2005-01-31 | 417 | 417 | 412 | 416 | 106,000 | 416 |
| 2005-01-28 | 416 | 420 | 413 | 414 | 206,000 | 414 |
| 2005-01-27 | 416 | 416 | 413 | 415 | 59,000 | 415 |
| 2005-01-26 | 412 | 418 | 412 | 417 | 78,000 | 417 |
| 2005-01-25 | 417 | 417 | 412 | 415 | 87,000 | 415 |
| 2005-01-24 | 413 | 418 | 412 | 418 | 142,000 | 418 |
| 2005-01-21 | 409 | 414 | 408 | 411 | 186,000 | 411 |
| 2005-01-20 | 409 | 409 | 404 | 408 | 86,000 | 408 |
| 2005-01-19 | 408 | 411 | 406 | 409 | 69,000 | 409 |
| 2005-01-18 | 412 | 412 | 405 | 406 | 164,000 | 406 |
| 2005-01-17 | 409 | 411 | 409 | 411 | 43,000 | 411 |
| 2005-01-14 | 407 | 410 | 402 | 409 | 150,000 | 409 |
| 2005-01-13 | 409 | 410 | 407 | 408 | 33,000 | 408 |
| 2005-01-12 | 414 | 414 | 406 | 408 | 54,000 | 408 |
| 2005-01-11 | 412 | 414 | 410 | 413 | 58,000 | 413 |
| 2005-01-07 | 415 | 415 | 407 | 412 | 147,000 | 412 |
| 2005-01-06 | 406 | 415 | 406 | 414 | 49,000 | 414 |
| 2005-01-05 | 416 | 420 | 409 | 409 | 112,000 | 409 |
| 2005-01-04 | 425 | 425 | 415 | 422 | 83,000 | 422 |
分割・併合履歴 ： [1987-01-28]1株→1.141株
