8346 (株)東邦銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 495 | 500 | 493 | 496 | 25,000 | 496 |
| 2006-12-28 | 501 | 501 | 492 | 496 | 77,000 | 496 |
| 2006-12-27 | 502 | 502 | 496 | 496 | 54,000 | 496 |
| 2006-12-26 | 489 | 493 | 487 | 492 | 87,000 | 492 |
| 2006-12-25 | 497 | 500 | 493 | 494 | 71,000 | 494 |
| 2006-12-22 | 504 | 504 | 499 | 501 | 97,000 | 501 |
| 2006-12-21 | 505 | 505 | 502 | 504 | 57,000 | 504 |
| 2006-12-20 | 505 | 508 | 502 | 506 | 168,000 | 506 |
| 2006-12-19 | 508 | 508 | 504 | 504 | 66,000 | 504 |
| 2006-12-18 | 506 | 508 | 503 | 508 | 146,000 | 508 |
| 2006-12-15 | 500 | 507 | 500 | 506 | 95,000 | 506 |
| 2006-12-14 | 503 | 504 | 499 | 502 | 61,000 | 502 |
| 2006-12-13 | 501 | 504 | 497 | 502 | 158,000 | 502 |
| 2006-12-12 | 501 | 508 | 500 | 501 | 105,000 | 501 |
| 2006-12-11 | 511 | 512 | 503 | 505 | 210,000 | 505 |
| 2006-12-08 | 500 | 513 | 500 | 509 | 453,000 | 509 |
| 2006-12-07 | 491 | 502 | 491 | 500 | 215,000 | 500 |
| 2006-12-06 | 495 | 499 | 490 | 498 | 121,000 | 498 |
| 2006-12-05 | 499 | 499 | 493 | 494 | 121,000 | 494 |
| 2006-12-04 | 498 | 500 | 491 | 494 | 186,000 | 494 |
| 2006-12-01 | 501 | 504 | 495 | 499 | 162,000 | 499 |
| 2006-11-30 | 490 | 500 | 488 | 500 | 238,000 | 500 |
| 2006-11-29 | 475 | 487 | 475 | 487 | 167,000 | 487 |
| 2006-11-28 | 465 | 477 | 462 | 474 | 145,000 | 474 |
| 2006-11-27 | 450 | 472 | 450 | 470 | 187,000 | 470 |
| 2006-11-24 | 454 | 461 | 452 | 455 | 148,000 | 455 |
| 2006-11-22 | 450 | 464 | 446 | 464 | 176,000 | 464 |
| 2006-11-21 | 449 | 459 | 447 | 449 | 196,000 | 449 |
| 2006-11-20 | 463 | 467 | 447 | 447 | 291,000 | 447 |
| 2006-11-17 | 464 | 465 | 456 | 458 | 201,000 | 458 |
| 2006-11-16 | 459 | 468 | 459 | 460 | 149,000 | 460 |
| 2006-11-15 | 463 | 465 | 455 | 459 | 114,000 | 459 |
| 2006-11-14 | 453 | 467 | 453 | 458 | 149,000 | 458 |
| 2006-11-13 | 455 | 455 | 442 | 450 | 170,000 | 450 |
| 2006-11-10 | 460 | 465 | 447 | 454 | 208,000 | 454 |
| 2006-11-09 | 467 | 470 | 460 | 464 | 209,000 | 464 |
| 2006-11-08 | 485 | 485 | 469 | 469 | 224,000 | 469 |
| 2006-11-07 | 488 | 488 | 483 | 485 | 79,000 | 485 |
| 2006-11-06 | 484 | 489 | 481 | 487 | 46,000 | 487 |
| 2006-11-02 | 494 | 494 | 483 | 487 | 148,000 | 487 |
| 2006-11-01 | 486 | 494 | 484 | 491 | 154,000 | 491 |
| 2006-10-31 | 492 | 494 | 482 | 487 | 162,000 | 487 |
| 2006-10-30 | 497 | 502 | 494 | 494 | 164,000 | 494 |
| 2006-10-27 | 511 | 512 | 503 | 506 | 119,000 | 506 |
| 2006-10-26 | 507 | 512 | 507 | 512 | 67,000 | 512 |
| 2006-10-25 | 504 | 517 | 504 | 508 | 163,000 | 508 |
| 2006-10-24 | 514 | 518 | 509 | 509 | 84,000 | 509 |
| 2006-10-23 | 504 | 514 | 504 | 514 | 85,000 | 514 |
| 2006-10-20 | 508 | 511 | 506 | 508 | 35,000 | 508 |
| 2006-10-19 | 514 | 514 | 507 | 508 | 40,000 | 508 |
| 2006-10-18 | 510 | 510 | 501 | 509 | 139,000 | 509 |
| 2006-10-17 | 510 | 511 | 508 | 509 | 68,000 | 509 |
| 2006-10-16 | 516 | 516 | 513 | 514 | 76,000 | 514 |
| 2006-10-13 | 511 | 513 | 507 | 509 | 64,000 | 509 |
| 2006-10-12 | 508 | 513 | 505 | 505 | 94,000 | 505 |
| 2006-10-11 | 517 | 517 | 506 | 506 | 52,000 | 506 |
| 2006-10-10 | 514 | 517 | 507 | 515 | 72,000 | 515 |
| 2006-10-06 | 522 | 522 | 511 | 515 | 57,000 | 515 |
| 2006-10-05 | 514 | 523 | 510 | 523 | 114,000 | 523 |
| 2006-10-04 | 515 | 520 | 511 | 511 | 90,000 | 511 |
| 2006-10-03 | 520 | 523 | 512 | 519 | 151,000 | 519 |
| 2006-10-02 | 512 | 523 | 512 | 522 | 197,000 | 522 |
| 2006-09-29 | 519 | 520 | 500 | 511 | 227,000 | 511 |
| 2006-09-28 | 510 | 520 | 506 | 518 | 134,000 | 518 |
| 2006-09-27 | 502 | 509 | 501 | 509 | 125,000 | 509 |
| 2006-09-26 | 490 | 494 | 484 | 492 | 138,000 | 492 |
| 2006-09-25 | 487 | 496 | 474 | 496 | 165,000 | 496 |
| 2006-09-22 | 502 | 507 | 495 | 497 | 127,000 | 497 |
| 2006-09-21 | 514 | 514 | 502 | 506 | 92,000 | 506 |
| 2006-09-20 | 518 | 518 | 502 | 504 | 110,000 | 504 |
| 2006-09-19 | 510 | 523 | 509 | 511 | 104,000 | 511 |
| 2006-09-15 | 510 | 511 | 500 | 508 | 186,000 | 508 |
| 2006-09-14 | 509 | 510 | 503 | 509 | 112,000 | 509 |
| 2006-09-13 | 501 | 510 | 493 | 493 | 74,000 | 493 |
| 2006-09-12 | 502 | 507 | 499 | 500 | 138,000 | 500 |
| 2006-09-11 | 509 | 514 | 501 | 501 | 93,000 | 501 |
| 2006-09-08 | 514 | 514 | 507 | 508 | 296,000 | 508 |
| 2006-09-07 | 515 | 517 | 504 | 507 | 121,000 | 507 |
| 2006-09-06 | 524 | 525 | 519 | 523 | 61,000 | 523 |
| 2006-09-05 | 527 | 529 | 521 | 528 | 84,000 | 528 |
| 2006-09-04 | 529 | 535 | 526 | 527 | 119,000 | 527 |
| 2006-09-01 | 535 | 535 | 526 | 528 | 88,000 | 528 |
| 2006-08-31 | 524 | 540 | 523 | 537 | 102,000 | 537 |
| 2006-08-30 | 530 | 530 | 520 | 525 | 79,000 | 525 |
| 2006-08-29 | 532 | 538 | 523 | 529 | 70,000 | 529 |
| 2006-08-28 | 537 | 543 | 517 | 522 | 142,000 | 522 |
| 2006-08-25 | 540 | 540 | 531 | 536 | 45,000 | 536 |
| 2006-08-24 | 546 | 546 | 530 | 537 | 136,000 | 537 |
| 2006-08-23 | 550 | 550 | 543 | 546 | 31,000 | 546 |
| 2006-08-22 | 546 | 553 | 543 | 550 | 98,000 | 550 |
| 2006-08-21 | 554 | 554 | 543 | 545 | 163,000 | 545 |
| 2006-08-18 | 540 | 551 | 540 | 547 | 157,000 | 547 |
| 2006-08-17 | 539 | 549 | 536 | 545 | 251,000 | 545 |
| 2006-08-16 | 535 | 536 | 527 | 536 | 123,000 | 536 |
| 2006-08-15 | 534 | 537 | 528 | 531 | 210,000 | 531 |
| 2006-08-14 | 523 | 536 | 520 | 534 | 79,000 | 534 |
| 2006-08-11 | 522 | 528 | 521 | 523 | 50,000 | 523 |
| 2006-08-10 | 522 | 529 | 518 | 521 | 135,000 | 521 |
| 2006-08-09 | 512 | 519 | 508 | 519 | 173,000 | 519 |
| 2006-08-08 | 514 | 518 | 509 | 516 | 101,000 | 516 |
| 2006-08-07 | 509 | 516 | 504 | 504 | 199,000 | 504 |
| 2006-08-04 | 519 | 520 | 511 | 516 | 83,000 | 516 |
| 2006-08-03 | 512 | 522 | 512 | 516 | 147,000 | 516 |
| 2006-08-02 | 509 | 519 | 506 | 516 | 154,000 | 516 |
| 2006-08-01 | 511 | 520 | 510 | 512 | 94,000 | 512 |
| 2006-07-31 | 514 | 517 | 507 | 507 | 99,000 | 507 |
| 2006-07-28 | 506 | 510 | 503 | 506 | 121,000 | 506 |
| 2006-07-27 | 506 | 518 | 502 | 513 | 131,000 | 513 |
| 2006-07-26 | 521 | 526 | 505 | 505 | 119,000 | 505 |
| 2006-07-25 | 514 | 522 | 510 | 521 | 107,000 | 521 |
| 2006-07-24 | 512 | 519 | 504 | 519 | 90,000 | 519 |
| 2006-07-21 | 519 | 526 | 507 | 510 | 156,000 | 510 |
| 2006-07-20 | 511 | 522 | 509 | 521 | 160,000 | 521 |
| 2006-07-19 | 500 | 503 | 486 | 490 | 355,000 | 490 |
| 2006-07-18 | 522 | 525 | 497 | 500 | 313,000 | 500 |
| 2006-07-14 | 533 | 534 | 520 | 522 | 137,000 | 522 |
| 2006-07-13 | 538 | 543 | 525 | 535 | 237,000 | 535 |
| 2006-07-12 | 541 | 544 | 529 | 541 | 196,000 | 541 |
| 2006-07-11 | 545 | 545 | 532 | 541 | 105,000 | 541 |
| 2006-07-10 | 521 | 545 | 512 | 545 | 219,000 | 545 |
| 2006-07-07 | 526 | 531 | 525 | 527 | 107,000 | 527 |
| 2006-07-06 | 526 | 531 | 523 | 530 | 169,000 | 530 |
| 2006-07-05 | 529 | 530 | 524 | 529 | 83,000 | 529 |
| 2006-07-04 | 527 | 539 | 526 | 529 | 86,000 | 529 |
| 2006-07-03 | 516 | 536 | 516 | 527 | 233,000 | 527 |
| 2006-06-30 | 519 | 528 | 518 | 521 | 229,000 | 521 |
| 2006-06-29 | 513 | 520 | 510 | 515 | 144,000 | 515 |
| 2006-06-28 | 521 | 522 | 512 | 513 | 210,000 | 513 |
| 2006-06-27 | 515 | 522 | 515 | 521 | 72,000 | 521 |
| 2006-06-26 | 511 | 521 | 511 | 518 | 113,000 | 518 |
| 2006-06-23 | 519 | 528 | 510 | 520 | 161,000 | 520 |
| 2006-06-22 | 518 | 538 | 518 | 538 | 210,000 | 538 |
| 2006-06-21 | 520 | 520 | 506 | 517 | 91,000 | 517 |
| 2006-06-20 | 527 | 527 | 518 | 519 | 62,000 | 519 |
| 2006-06-19 | 529 | 529 | 518 | 522 | 166,000 | 522 |
| 2006-06-16 | 521 | 533 | 517 | 529 | 156,000 | 529 |
| 2006-06-15 | 515 | 522 | 504 | 510 | 175,000 | 510 |
| 2006-06-14 | 490 | 514 | 490 | 505 | 117,000 | 505 |
| 2006-06-13 | 509 | 522 | 503 | 503 | 166,000 | 503 |
| 2006-06-12 | 493 | 510 | 492 | 508 | 222,000 | 508 |
| 2006-06-09 | 479 | 498 | 479 | 492 | 406,000 | 492 |
| 2006-06-08 | 499 | 499 | 476 | 476 | 398,000 | 476 |
| 2006-06-07 | 517 | 527 | 499 | 501 | 341,000 | 501 |
| 2006-06-06 | 545 | 545 | 531 | 532 | 192,000 | 532 |
| 2006-06-05 | 549 | 563 | 543 | 548 | 356,000 | 548 |
| 2006-06-02 | 565 | 577 | 551 | 565 | 294,000 | 565 |
| 2006-06-01 | 548 | 558 | 548 | 551 | 229,000 | 551 |
| 2006-05-31 | 545 | 550 | 538 | 538 | 152,000 | 538 |
| 2006-05-30 | 544 | 556 | 544 | 549 | 209,000 | 549 |
| 2006-05-29 | 580 | 580 | 551 | 554 | 136,000 | 554 |
| 2006-05-26 | 570 | 578 | 564 | 566 | 213,000 | 566 |
| 2006-05-25 | 577 | 577 | 545 | 548 | 381,000 | 548 |
| 2006-05-24 | 564 | 567 | 552 | 555 | 221,000 | 555 |
| 2006-05-23 | 571 | 581 | 560 | 560 | 268,000 | 560 |
| 2006-05-22 | 587 | 591 | 571 | 573 | 198,000 | 573 |
| 2006-05-19 | 571 | 582 | 568 | 577 | 136,000 | 577 |
| 2006-05-18 | 579 | 582 | 566 | 580 | 203,000 | 580 |
| 2006-05-17 | 580 | 581 | 572 | 579 | 141,000 | 579 |
| 2006-05-16 | 588 | 593 | 579 | 579 | 179,000 | 579 |
| 2006-05-15 | 579 | 596 | 576 | 589 | 176,000 | 589 |
| 2006-05-12 | 595 | 596 | 583 | 588 | 154,000 | 588 |
| 2006-05-11 | 601 | 601 | 596 | 598 | 172,000 | 598 |
| 2006-05-10 | 613 | 617 | 601 | 604 | 148,000 | 604 |
| 2006-05-09 | 615 | 623 | 614 | 617 | 185,000 | 617 |
| 2006-05-08 | 635 | 638 | 629 | 632 | 108,000 | 632 |
| 2006-05-02 | 624 | 639 | 622 | 635 | 267,000 | 635 |
| 2006-05-01 | 616 | 624 | 609 | 623 | 77,000 | 623 |
| 2006-04-28 | 617 | 620 | 606 | 618 | 212,000 | 618 |
| 2006-04-27 | 620 | 634 | 611 | 627 | 385,000 | 627 |
| 2006-04-26 | 602 | 622 | 602 | 620 | 503,000 | 620 |
| 2006-04-25 | 595 | 613 | 587 | 612 | 255,000 | 612 |
| 2006-04-24 | 615 | 615 | 583 | 595 | 301,000 | 595 |
| 2006-04-21 | 605 | 617 | 605 | 617 | 120,000 | 617 |
| 2006-04-20 | 615 | 617 | 609 | 611 | 98,000 | 611 |
| 2006-04-19 | 621 | 621 | 612 | 614 | 107,000 | 614 |
| 2006-04-18 | 600 | 620 | 599 | 612 | 215,000 | 612 |
| 2006-04-17 | 596 | 601 | 587 | 595 | 228,000 | 595 |
| 2006-04-14 | 600 | 608 | 595 | 598 | 237,000 | 598 |
| 2006-04-13 | 603 | 612 | 595 | 605 | 196,000 | 605 |
| 2006-04-12 | 618 | 622 | 602 | 602 | 165,000 | 602 |
| 2006-04-11 | 630 | 630 | 620 | 622 | 77,000 | 622 |
| 2006-04-10 | 636 | 636 | 629 | 630 | 104,000 | 630 |
| 2006-04-07 | 635 | 640 | 632 | 640 | 116,000 | 640 |
| 2006-04-06 | 635 | 641 | 630 | 635 | 262,000 | 635 |
| 2006-04-05 | 630 | 641 | 630 | 635 | 178,000 | 635 |
| 2006-04-04 | 647 | 650 | 639 | 639 | 81,000 | 639 |
| 2006-04-03 | 640 | 650 | 633 | 646 | 153,000 | 646 |
| 2006-03-31 | 648 | 648 | 631 | 639 | 129,000 | 639 |
| 2006-03-30 | 643 | 648 | 625 | 642 | 146,000 | 642 |
| 2006-03-29 | 626 | 642 | 617 | 640 | 160,000 | 640 |
| 2006-03-28 | 629 | 633 | 624 | 626 | 153,000 | 626 |
| 2006-03-27 | 623 | 629 | 620 | 629 | 94,000 | 629 |
| 2006-03-24 | 618 | 625 | 616 | 622 | 114,000 | 622 |
| 2006-03-23 | 626 | 628 | 616 | 618 | 184,000 | 618 |
| 2006-03-22 | 620 | 620 | 611 | 616 | 231,000 | 616 |
| 2006-03-20 | 609 | 620 | 606 | 614 | 126,000 | 614 |
| 2006-03-17 | 598 | 607 | 595 | 606 | 147,000 | 606 |
| 2006-03-16 | 601 | 604 | 590 | 591 | 108,000 | 591 |
| 2006-03-15 | 610 | 615 | 601 | 601 | 163,000 | 601 |
| 2006-03-14 | 603 | 610 | 602 | 605 | 148,000 | 605 |
| 2006-03-13 | 615 | 618 | 602 | 604 | 185,000 | 604 |
| 2006-03-10 | 570 | 603 | 570 | 595 | 448,000 | 595 |
| 2006-03-09 | 560 | 581 | 560 | 578 | 134,000 | 578 |
| 2006-03-08 | 565 | 569 | 562 | 562 | 96,000 | 562 |
| 2006-03-07 | 581 | 581 | 569 | 572 | 252,000 | 572 |
| 2006-03-06 | 576 | 586 | 571 | 582 | 141,000 | 582 |
| 2006-03-03 | 583 | 594 | 580 | 581 | 182,000 | 581 |
| 2006-03-02 | 600 | 603 | 592 | 593 | 182,000 | 593 |
| 2006-03-01 | 601 | 602 | 590 | 591 | 202,000 | 591 |
| 2006-02-28 | 600 | 606 | 583 | 600 | 306,000 | 600 |
| 2006-02-27 | 605 | 609 | 591 | 591 | 194,000 | 591 |
| 2006-02-24 | 603 | 607 | 599 | 605 | 269,000 | 605 |
| 2006-02-23 | 608 | 617 | 600 | 612 | 117,000 | 612 |
| 2006-02-22 | 606 | 615 | 598 | 603 | 161,000 | 603 |
| 2006-02-21 | 606 | 614 | 601 | 604 | 250,000 | 604 |
| 2006-02-20 | 617 | 623 | 606 | 611 | 144,000 | 611 |
| 2006-02-17 | 627 | 635 | 615 | 616 | 225,000 | 616 |
| 2006-02-16 | 622 | 635 | 620 | 627 | 187,000 | 627 |
| 2006-02-15 | 618 | 626 | 616 | 624 | 171,000 | 624 |
| 2006-02-14 | 626 | 629 | 610 | 624 | 190,000 | 624 |
| 2006-02-13 | 628 | 632 | 614 | 625 | 193,000 | 625 |
| 2006-02-10 | 636 | 639 | 624 | 628 | 116,000 | 628 |
| 2006-02-09 | 622 | 643 | 622 | 643 | 337,000 | 643 |
| 2006-02-08 | 635 | 637 | 622 | 622 | 228,000 | 622 |
| 2006-02-07 | 627 | 634 | 626 | 632 | 128,000 | 632 |
| 2006-02-06 | 628 | 630 | 621 | 628 | 144,000 | 628 |
| 2006-02-03 | 629 | 632 | 622 | 624 | 159,000 | 624 |
| 2006-02-02 | 631 | 637 | 629 | 629 | 122,000 | 629 |
| 2006-02-01 | 627 | 639 | 627 | 628 | 192,000 | 628 |
| 2006-01-31 | 633 | 635 | 625 | 626 | 103,000 | 626 |
| 2006-01-30 | 634 | 645 | 632 | 632 | 229,000 | 632 |
| 2006-01-27 | 620 | 640 | 617 | 639 | 360,000 | 639 |
| 2006-01-26 | 599 | 613 | 599 | 607 | 113,000 | 607 |
| 2006-01-25 | 601 | 611 | 596 | 596 | 170,000 | 596 |
| 2006-01-24 | 599 | 618 | 595 | 604 | 229,000 | 604 |
| 2006-01-23 | 597 | 614 | 593 | 597 | 199,000 | 597 |
| 2006-01-20 | 612 | 617 | 597 | 600 | 147,000 | 600 |
| 2006-01-19 | 572 | 612 | 572 | 611 | 275,000 | 611 |
| 2006-01-18 | 609 | 609 | 568 | 585 | 239,000 | 585 |
| 2006-01-17 | 615 | 622 | 602 | 602 | 306,000 | 602 |
| 2006-01-16 | 618 | 635 | 609 | 625 | 335,000 | 625 |
| 2006-01-13 | 642 | 642 | 625 | 628 | 173,000 | 628 |
| 2006-01-12 | 617 | 645 | 610 | 642 | 502,000 | 642 |
| 2006-01-11 | 612 | 628 | 606 | 627 | 137,000 | 627 |
| 2006-01-10 | 640 | 644 | 612 | 612 | 220,000 | 612 |
| 2006-01-06 | 636 | 645 | 632 | 635 | 184,000 | 635 |
| 2006-01-05 | 643 | 653 | 643 | 645 | 182,000 | 645 |
| 2006-01-04 | 650 | 660 | 650 | 653 | 106,000 | 653 |
分割・併合履歴 ： [1987-01-28]1株→1.141株
