8346 (株)東邦銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 480 | 480 | 468 | 468 | 143,000 | 468 |
| 2007-12-27 | 478 | 487 | 473 | 480 | 370,000 | 480 |
| 2007-12-26 | 474 | 480 | 474 | 478 | 220,000 | 478 |
| 2007-12-25 | 464 | 478 | 464 | 474 | 278,000 | 474 |
| 2007-12-21 | 463 | 468 | 461 | 467 | 219,000 | 467 |
| 2007-12-20 | 462 | 465 | 462 | 462 | 146,000 | 462 |
| 2007-12-19 | 466 | 467 | 460 | 461 | 280,000 | 461 |
| 2007-12-18 | 461 | 470 | 461 | 466 | 403,000 | 466 |
| 2007-12-17 | 464 | 468 | 460 | 461 | 225,000 | 461 |
| 2007-12-14 | 461 | 471 | 461 | 464 | 414,000 | 464 |
| 2007-12-13 | 476 | 476 | 466 | 466 | 191,000 | 466 |
| 2007-12-12 | 478 | 478 | 467 | 476 | 274,000 | 476 |
| 2007-12-11 | 475 | 478 | 474 | 478 | 248,000 | 478 |
| 2007-12-10 | 473 | 476 | 467 | 474 | 472,000 | 474 |
| 2007-12-07 | 478 | 479 | 472 | 473 | 265,000 | 473 |
| 2007-12-06 | 476 | 477 | 466 | 474 | 241,000 | 474 |
| 2007-12-05 | 461 | 470 | 457 | 470 | 217,000 | 470 |
| 2007-12-04 | 466 | 466 | 459 | 461 | 180,000 | 461 |
| 2007-12-03 | 465 | 466 | 458 | 461 | 207,000 | 461 |
| 2007-11-30 | 460 | 464 | 455 | 462 | 302,000 | 462 |
| 2007-11-29 | 450 | 460 | 450 | 460 | 275,000 | 460 |
| 2007-11-28 | 449 | 450 | 443 | 449 | 193,000 | 449 |
| 2007-11-27 | 438 | 450 | 434 | 449 | 412,000 | 449 |
| 2007-11-26 | 434 | 448 | 434 | 443 | 285,000 | 443 |
| 2007-11-22 | 432 | 439 | 432 | 434 | 208,000 | 434 |
| 2007-11-21 | 435 | 437 | 426 | 430 | 221,000 | 430 |
| 2007-11-20 | 430 | 432 | 419 | 431 | 380,000 | 431 |
| 2007-11-19 | 425 | 435 | 425 | 430 | 197,000 | 430 |
| 2007-11-16 | 423 | 429 | 419 | 425 | 277,000 | 425 |
| 2007-11-15 | 420 | 424 | 417 | 423 | 212,000 | 423 |
| 2007-11-14 | 403 | 420 | 403 | 418 | 265,000 | 418 |
| 2007-11-13 | 396 | 408 | 396 | 400 | 260,000 | 400 |
| 2007-11-12 | 406 | 406 | 396 | 397 | 272,000 | 397 |
| 2007-11-09 | 407 | 413 | 405 | 405 | 170,000 | 405 |
| 2007-11-08 | 416 | 418 | 403 | 406 | 232,000 | 406 |
| 2007-11-07 | 438 | 438 | 421 | 421 | 123,000 | 421 |
| 2007-11-06 | 426 | 439 | 426 | 433 | 225,000 | 433 |
| 2007-11-05 | 433 | 440 | 426 | 431 | 234,000 | 431 |
| 2007-11-02 | 437 | 441 | 433 | 438 | 226,000 | 438 |
| 2007-11-01 | 443 | 449 | 441 | 449 | 152,000 | 449 |
| 2007-10-31 | 434 | 443 | 429 | 443 | 227,000 | 443 |
| 2007-10-30 | 428 | 434 | 424 | 429 | 160,000 | 429 |
| 2007-10-29 | 421 | 429 | 420 | 428 | 194,000 | 428 |
| 2007-10-26 | 411 | 420 | 411 | 417 | 194,000 | 417 |
| 2007-10-25 | 410 | 416 | 407 | 412 | 234,000 | 412 |
| 2007-10-24 | 425 | 426 | 407 | 409 | 328,000 | 409 |
| 2007-10-23 | 420 | 423 | 415 | 422 | 172,000 | 422 |
| 2007-10-22 | 420 | 423 | 410 | 417 | 301,000 | 417 |
| 2007-10-19 | 426 | 430 | 421 | 423 | 250,000 | 423 |
| 2007-10-18 | 430 | 436 | 427 | 430 | 177,000 | 430 |
| 2007-10-17 | 431 | 438 | 427 | 430 | 299,000 | 430 |
| 2007-10-16 | 449 | 449 | 432 | 432 | 146,000 | 432 |
| 2007-10-15 | 448 | 453 | 442 | 448 | 123,000 | 448 |
| 2007-10-12 | 454 | 456 | 445 | 445 | 217,000 | 445 |
| 2007-10-11 | 447 | 457 | 438 | 450 | 386,000 | 450 |
| 2007-10-10 | 451 | 454 | 447 | 447 | 135,000 | 447 |
| 2007-10-09 | 459 | 461 | 447 | 450 | 247,000 | 450 |
| 2007-10-05 | 449 | 461 | 444 | 454 | 222,000 | 454 |
| 2007-10-04 | 454 | 454 | 439 | 444 | 293,000 | 444 |
| 2007-10-03 | 444 | 452 | 440 | 452 | 231,000 | 452 |
| 2007-10-02 | 437 | 443 | 437 | 440 | 164,000 | 440 |
| 2007-10-01 | 431 | 433 | 421 | 432 | 189,000 | 432 |
| 2007-09-28 | 426 | 431 | 421 | 428 | 266,000 | 428 |
| 2007-09-27 | 429 | 435 | 417 | 423 | 510,000 | 423 |
| 2007-09-26 | 421 | 431 | 413 | 424 | 449,000 | 424 |
| 2007-09-25 | 419 | 426 | 414 | 421 | 107,000 | 421 |
| 2007-09-21 | 422 | 424 | 413 | 419 | 290,000 | 419 |
| 2007-09-20 | 448 | 448 | 423 | 427 | 247,000 | 427 |
| 2007-09-19 | 437 | 445 | 428 | 433 | 334,000 | 433 |
| 2007-09-18 | 432 | 432 | 416 | 417 | 332,000 | 417 |
| 2007-09-14 | 433 | 434 | 424 | 431 | 424,000 | 431 |
| 2007-09-13 | 435 | 435 | 421 | 423 | 304,000 | 423 |
| 2007-09-12 | 432 | 438 | 423 | 425 | 282,000 | 425 |
| 2007-09-11 | 422 | 434 | 417 | 427 | 245,000 | 427 |
| 2007-09-10 | 430 | 435 | 423 | 426 | 213,000 | 426 |
| 2007-09-07 | 430 | 438 | 429 | 431 | 177,000 | 431 |
| 2007-09-06 | 434 | 438 | 427 | 434 | 195,000 | 434 |
| 2007-09-05 | 456 | 458 | 441 | 444 | 191,000 | 444 |
| 2007-09-04 | 462 | 464 | 457 | 460 | 145,000 | 460 |
| 2007-09-03 | 468 | 468 | 458 | 461 | 187,000 | 461 |
| 2007-08-31 | 450 | 468 | 448 | 468 | 463,000 | 468 |
| 2007-08-30 | 437 | 441 | 436 | 441 | 164,000 | 441 |
| 2007-08-29 | 427 | 434 | 424 | 433 | 176,000 | 433 |
| 2007-08-28 | 430 | 438 | 427 | 437 | 157,000 | 437 |
| 2007-08-27 | 424 | 439 | 424 | 431 | 207,000 | 431 |
| 2007-08-24 | 435 | 437 | 420 | 422 | 496,000 | 422 |
| 2007-08-23 | 428 | 439 | 428 | 434 | 208,000 | 434 |
| 2007-08-22 | 428 | 432 | 424 | 428 | 152,000 | 428 |
| 2007-08-21 | 420 | 430 | 417 | 423 | 344,000 | 423 |
| 2007-08-20 | 426 | 437 | 413 | 415 | 595,000 | 415 |
| 2007-08-17 | 450 | 453 | 423 | 423 | 420,000 | 423 |
| 2007-08-16 | 453 | 453 | 435 | 446 | 374,000 | 446 |
| 2007-08-15 | 465 | 467 | 455 | 455 | 247,000 | 455 |
| 2007-08-14 | 474 | 474 | 467 | 469 | 180,000 | 469 |
| 2007-08-13 | 472 | 478 | 472 | 476 | 141,000 | 476 |
| 2007-08-10 | 482 | 487 | 474 | 476 | 230,000 | 476 |
| 2007-08-09 | 487 | 495 | 484 | 490 | 226,000 | 490 |
| 2007-08-08 | 481 | 487 | 478 | 487 | 164,000 | 487 |
| 2007-08-07 | 495 | 495 | 481 | 481 | 307,000 | 481 |
| 2007-08-06 | 487 | 499 | 485 | 496 | 162,000 | 496 |
| 2007-08-03 | 495 | 497 | 486 | 489 | 228,000 | 489 |
| 2007-08-02 | 512 | 512 | 490 | 498 | 286,000 | 498 |
| 2007-08-01 | 508 | 511 | 501 | 504 | 140,000 | 504 |
| 2007-07-31 | 501 | 509 | 500 | 509 | 176,000 | 509 |
| 2007-07-30 | 504 | 504 | 493 | 498 | 281,000 | 498 |
| 2007-07-27 | 501 | 504 | 497 | 499 | 88,000 | 499 |
| 2007-07-26 | 509 | 509 | 505 | 507 | 71,000 | 507 |
| 2007-07-25 | 512 | 513 | 505 | 510 | 106,000 | 510 |
| 2007-07-24 | 511 | 517 | 507 | 517 | 125,000 | 517 |
| 2007-07-23 | 515 | 515 | 500 | 506 | 158,000 | 506 |
| 2007-07-20 | 505 | 516 | 505 | 515 | 99,000 | 515 |
| 2007-07-19 | 506 | 511 | 505 | 509 | 94,000 | 509 |
| 2007-07-18 | 508 | 509 | 497 | 502 | 198,000 | 502 |
| 2007-07-17 | 509 | 509 | 505 | 508 | 69,000 | 508 |
| 2007-07-13 | 513 | 516 | 506 | 510 | 86,000 | 510 |
| 2007-07-12 | 506 | 509 | 504 | 508 | 81,000 | 508 |
| 2007-07-11 | 510 | 510 | 502 | 509 | 130,000 | 509 |
| 2007-07-10 | 513 | 518 | 513 | 518 | 51,000 | 518 |
| 2007-07-09 | 512 | 522 | 512 | 520 | 104,000 | 520 |
| 2007-07-06 | 517 | 517 | 509 | 515 | 155,000 | 515 |
| 2007-07-05 | 518 | 527 | 517 | 521 | 83,000 | 521 |
| 2007-07-04 | 522 | 523 | 520 | 522 | 46,000 | 522 |
| 2007-07-03 | 522 | 524 | 519 | 524 | 104,000 | 524 |
| 2007-07-02 | 536 | 547 | 522 | 527 | 227,000 | 527 |
| 2007-06-29 | 525 | 536 | 523 | 532 | 156,000 | 532 |
| 2007-06-28 | 520 | 527 | 514 | 524 | 149,000 | 524 |
| 2007-06-27 | 516 | 518 | 509 | 510 | 128,000 | 510 |
| 2007-06-26 | 516 | 517 | 506 | 516 | 79,000 | 516 |
| 2007-06-25 | 514 | 516 | 510 | 511 | 84,000 | 511 |
| 2007-06-22 | 516 | 517 | 511 | 515 | 84,000 | 515 |
| 2007-06-21 | 523 | 523 | 514 | 523 | 78,000 | 523 |
| 2007-06-20 | 520 | 527 | 520 | 523 | 64,000 | 523 |
| 2007-06-19 | 528 | 528 | 523 | 523 | 70,000 | 523 |
| 2007-06-18 | 524 | 527 | 523 | 527 | 110,000 | 527 |
| 2007-06-15 | 516 | 524 | 511 | 524 | 78,000 | 524 |
| 2007-06-14 | 515 | 524 | 515 | 522 | 148,000 | 522 |
| 2007-06-13 | 514 | 516 | 510 | 514 | 66,000 | 514 |
| 2007-06-12 | 519 | 519 | 515 | 515 | 80,000 | 515 |
| 2007-06-11 | 519 | 521 | 516 | 519 | 85,000 | 519 |
| 2007-06-08 | 520 | 520 | 506 | 518 | 448,000 | 518 |
| 2007-06-07 | 512 | 519 | 512 | 519 | 84,000 | 519 |
| 2007-06-06 | 509 | 515 | 509 | 513 | 71,000 | 513 |
| 2007-06-05 | 517 | 517 | 511 | 517 | 94,000 | 517 |
| 2007-06-04 | 519 | 521 | 516 | 517 | 99,000 | 517 |
| 2007-06-01 | 520 | 520 | 515 | 518 | 132,000 | 518 |
| 2007-05-31 | 508 | 521 | 508 | 519 | 195,000 | 519 |
| 2007-05-30 | 508 | 510 | 504 | 509 | 161,000 | 509 |
| 2007-05-29 | 495 | 508 | 492 | 507 | 157,000 | 507 |
| 2007-05-28 | 496 | 500 | 493 | 498 | 182,000 | 498 |
| 2007-05-25 | 499 | 499 | 492 | 494 | 115,000 | 494 |
| 2007-05-24 | 504 | 506 | 498 | 504 | 141,000 | 504 |
| 2007-05-23 | 502 | 510 | 502 | 506 | 136,000 | 506 |
| 2007-05-22 | 498 | 501 | 492 | 500 | 224,000 | 500 |
| 2007-05-21 | 490 | 498 | 490 | 497 | 105,000 | 497 |
| 2007-05-18 | 497 | 499 | 493 | 493 | 116,000 | 493 |
| 2007-05-17 | 501 | 506 | 496 | 497 | 115,000 | 497 |
| 2007-05-16 | 506 | 506 | 498 | 499 | 76,000 | 499 |
| 2007-05-15 | 498 | 508 | 498 | 503 | 208,000 | 503 |
| 2007-05-14 | 503 | 507 | 501 | 502 | 93,000 | 502 |
| 2007-05-11 | 501 | 502 | 490 | 495 | 213,000 | 495 |
| 2007-05-10 | 505 | 509 | 505 | 505 | 98,000 | 505 |
| 2007-05-09 | 505 | 508 | 504 | 508 | 74,000 | 508 |
| 2007-05-08 | 510 | 510 | 501 | 504 | 109,000 | 504 |
| 2007-05-07 | 507 | 510 | 507 | 509 | 141,000 | 509 |
| 2007-05-02 | 503 | 507 | 501 | 506 | 87,000 | 506 |
| 2007-05-01 | 500 | 509 | 499 | 504 | 114,000 | 504 |
| 2007-04-27 | 503 | 507 | 499 | 503 | 144,000 | 503 |
| 2007-04-26 | 495 | 503 | 495 | 503 | 157,000 | 503 |
| 2007-04-25 | 496 | 498 | 491 | 495 | 157,000 | 495 |
| 2007-04-24 | 498 | 505 | 498 | 504 | 149,000 | 504 |
| 2007-04-23 | 500 | 504 | 496 | 498 | 214,000 | 498 |
| 2007-04-20 | 499 | 501 | 496 | 501 | 114,000 | 501 |
| 2007-04-19 | 503 | 504 | 495 | 502 | 191,000 | 502 |
| 2007-04-18 | 502 | 509 | 500 | 508 | 222,000 | 508 |
| 2007-04-17 | 507 | 509 | 495 | 499 | 196,000 | 499 |
| 2007-04-16 | 507 | 512 | 505 | 506 | 243,000 | 506 |
| 2007-04-13 | 510 | 510 | 498 | 500 | 179,000 | 500 |
| 2007-04-12 | 506 | 507 | 500 | 506 | 218,000 | 506 |
| 2007-04-11 | 514 | 516 | 507 | 509 | 95,000 | 509 |
| 2007-04-10 | 517 | 517 | 513 | 513 | 86,000 | 513 |
| 2007-04-09 | 516 | 523 | 512 | 518 | 205,000 | 518 |
| 2007-04-06 | 513 | 518 | 509 | 512 | 119,000 | 512 |
| 2007-04-05 | 511 | 516 | 511 | 513 | 130,000 | 513 |
| 2007-04-04 | 518 | 521 | 506 | 515 | 242,000 | 515 |
| 2007-04-03 | 506 | 512 | 505 | 508 | 149,000 | 508 |
| 2007-04-02 | 513 | 517 | 504 | 505 | 157,000 | 505 |
| 2007-03-30 | 515 | 518 | 511 | 511 | 103,000 | 511 |
| 2007-03-29 | 504 | 508 | 502 | 506 | 127,000 | 506 |
| 2007-03-28 | 505 | 510 | 502 | 506 | 151,000 | 506 |
| 2007-03-27 | 515 | 515 | 502 | 506 | 111,000 | 506 |
| 2007-03-26 | 507 | 516 | 507 | 516 | 144,000 | 516 |
| 2007-03-23 | 511 | 518 | 510 | 517 | 166,000 | 517 |
| 2007-03-22 | 511 | 514 | 510 | 510 | 116,000 | 510 |
| 2007-03-20 | 507 | 512 | 504 | 507 | 109,000 | 507 |
| 2007-03-19 | 500 | 505 | 496 | 502 | 224,000 | 502 |
| 2007-03-16 | 511 | 512 | 500 | 500 | 181,000 | 500 |
| 2007-03-15 | 505 | 507 | 501 | 505 | 170,000 | 505 |
| 2007-03-14 | 514 | 514 | 501 | 502 | 271,000 | 502 |
| 2007-03-13 | 525 | 525 | 517 | 517 | 125,000 | 517 |
| 2007-03-12 | 525 | 533 | 523 | 526 | 134,000 | 526 |
| 2007-03-09 | 506 | 527 | 506 | 520 | 357,000 | 520 |
| 2007-03-08 | 508 | 513 | 506 | 512 | 80,000 | 512 |
| 2007-03-07 | 511 | 522 | 506 | 506 | 270,000 | 506 |
| 2007-03-06 | 500 | 509 | 500 | 508 | 208,000 | 508 |
| 2007-03-05 | 506 | 509 | 503 | 504 | 174,000 | 504 |
| 2007-03-02 | 527 | 527 | 514 | 516 | 192,000 | 516 |
| 2007-03-01 | 518 | 527 | 516 | 527 | 262,000 | 527 |
| 2007-02-28 | 496 | 527 | 496 | 525 | 351,000 | 525 |
| 2007-02-27 | 542 | 551 | 541 | 546 | 148,000 | 546 |
| 2007-02-26 | 556 | 557 | 541 | 542 | 195,000 | 542 |
| 2007-02-23 | 553 | 553 | 546 | 553 | 148,000 | 553 |
| 2007-02-22 | 559 | 569 | 545 | 546 | 213,000 | 546 |
| 2007-02-21 | 526 | 542 | 526 | 537 | 235,000 | 537 |
| 2007-02-20 | 524 | 529 | 520 | 526 | 182,000 | 526 |
| 2007-02-19 | 520 | 528 | 520 | 526 | 133,000 | 526 |
| 2007-02-16 | 526 | 526 | 521 | 524 | 107,000 | 524 |
| 2007-02-15 | 524 | 527 | 523 | 526 | 104,000 | 526 |
| 2007-02-14 | 523 | 526 | 519 | 519 | 95,000 | 519 |
| 2007-02-13 | 519 | 528 | 517 | 518 | 112,000 | 518 |
| 2007-02-09 | 506 | 519 | 506 | 518 | 171,000 | 518 |
| 2007-02-08 | 509 | 515 | 505 | 505 | 99,000 | 505 |
| 2007-02-07 | 513 | 514 | 503 | 509 | 155,000 | 509 |
| 2007-02-06 | 512 | 514 | 504 | 507 | 97,000 | 507 |
| 2007-02-05 | 519 | 519 | 503 | 503 | 154,000 | 503 |
| 2007-02-02 | 524 | 525 | 515 | 517 | 149,000 | 517 |
| 2007-02-01 | 512 | 520 | 511 | 520 | 231,000 | 520 |
| 2007-01-31 | 514 | 514 | 504 | 504 | 163,000 | 504 |
| 2007-01-30 | 510 | 515 | 504 | 508 | 325,000 | 508 |
| 2007-01-29 | 501 | 504 | 495 | 500 | 238,000 | 500 |
| 2007-01-26 | 509 | 511 | 501 | 504 | 244,000 | 504 |
| 2007-01-25 | 520 | 520 | 508 | 508 | 198,000 | 508 |
| 2007-01-24 | 529 | 530 | 520 | 520 | 185,000 | 520 |
| 2007-01-23 | 526 | 532 | 523 | 528 | 180,000 | 528 |
| 2007-01-22 | 519 | 529 | 517 | 526 | 215,000 | 526 |
| 2007-01-19 | 514 | 518 | 510 | 516 | 141,000 | 516 |
| 2007-01-18 | 508 | 518 | 505 | 512 | 259,000 | 512 |
| 2007-01-17 | 504 | 510 | 498 | 509 | 135,000 | 509 |
| 2007-01-16 | 509 | 515 | 507 | 515 | 110,000 | 515 |
| 2007-01-15 | 504 | 514 | 504 | 513 | 172,000 | 513 |
| 2007-01-12 | 496 | 504 | 496 | 501 | 117,000 | 501 |
| 2007-01-11 | 493 | 501 | 491 | 491 | 150,000 | 491 |
| 2007-01-10 | 500 | 502 | 486 | 488 | 121,000 | 488 |
| 2007-01-09 | 494 | 506 | 494 | 503 | 57,000 | 503 |
| 2007-01-05 | 508 | 508 | 496 | 496 | 87,000 | 496 |
| 2007-01-04 | 505 | 507 | 502 | 507 | 57,000 | 507 |
分割・併合履歴 ： [1987-01-28]1株→1.141株
