8346 (株)東邦銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 379 | 394 | 379 | 393 | 74,000 | 393 |
| 2008-12-29 | 377 | 384 | 372 | 384 | 132,000 | 384 |
| 2008-12-26 | 376 | 380 | 371 | 380 | 57,000 | 380 |
| 2008-12-25 | 369 | 376 | 369 | 376 | 49,000 | 376 |
| 2008-12-24 | 375 | 375 | 367 | 369 | 170,000 | 369 |
| 2008-12-22 | 367 | 375 | 363 | 375 | 174,000 | 375 |
| 2008-12-19 | 371 | 376 | 367 | 367 | 135,000 | 367 |
| 2008-12-18 | 383 | 389 | 370 | 376 | 368,000 | 376 |
| 2008-12-17 | 379 | 384 | 369 | 384 | 236,000 | 384 |
| 2008-12-16 | 375 | 377 | 372 | 373 | 166,000 | 373 |
| 2008-12-15 | 385 | 390 | 376 | 388 | 210,000 | 388 |
| 2008-12-12 | 381 | 381 | 360 | 369 | 532,000 | 369 |
| 2008-12-11 | 371 | 379 | 363 | 379 | 204,000 | 379 |
| 2008-12-10 | 368 | 375 | 365 | 371 | 289,000 | 371 |
| 2008-12-09 | 370 | 373 | 354 | 365 | 259,000 | 365 |
| 2008-12-08 | 361 | 371 | 357 | 365 | 200,000 | 365 |
| 2008-12-05 | 367 | 370 | 352 | 357 | 428,000 | 357 |
| 2008-12-04 | 368 | 371 | 363 | 369 | 229,000 | 369 |
| 2008-12-03 | 360 | 366 | 355 | 364 | 216,000 | 364 |
| 2008-12-02 | 346 | 368 | 346 | 355 | 286,000 | 355 |
| 2008-12-01 | 377 | 377 | 363 | 376 | 204,000 | 376 |
| 2008-11-28 | 362 | 380 | 360 | 379 | 240,000 | 379 |
| 2008-11-27 | 363 | 365 | 355 | 357 | 175,000 | 357 |
| 2008-11-26 | 363 | 368 | 352 | 358 | 225,000 | 358 |
| 2008-11-25 | 389 | 395 | 359 | 378 | 394,000 | 378 |
| 2008-11-21 | 371 | 388 | 360 | 388 | 260,000 | 388 |
| 2008-11-20 | 378 | 382 | 372 | 376 | 189,000 | 376 |
| 2008-11-19 | 379 | 383 | 371 | 383 | 234,000 | 383 |
| 2008-11-18 | 364 | 379 | 360 | 374 | 331,000 | 374 |
| 2008-11-17 | 369 | 380 | 362 | 369 | 409,000 | 369 |
| 2008-11-14 | 409 | 410 | 381 | 384 | 295,000 | 384 |
| 2008-11-13 | 377 | 401 | 377 | 399 | 213,000 | 399 |
| 2008-11-12 | 391 | 400 | 387 | 397 | 132,000 | 397 |
| 2008-11-11 | 424 | 424 | 395 | 396 | 337,000 | 396 |
| 2008-11-10 | 420 | 429 | 413 | 426 | 230,000 | 426 |
| 2008-11-07 | 421 | 430 | 410 | 415 | 311,000 | 415 |
| 2008-11-06 | 430 | 440 | 426 | 438 | 266,000 | 438 |
| 2008-11-05 | 432 | 443 | 420 | 439 | 380,000 | 439 |
| 2008-11-04 | 418 | 428 | 414 | 426 | 213,000 | 426 |
| 2008-10-31 | 424 | 425 | 405 | 413 | 410,000 | 413 |
| 2008-10-30 | 396 | 420 | 387 | 420 | 362,000 | 420 |
| 2008-10-29 | 394 | 394 | 370 | 386 | 336,000 | 386 |
| 2008-10-28 | 327 | 359 | 316 | 358 | 416,000 | 358 |
| 2008-10-27 | 338 | 346 | 324 | 326 | 285,000 | 326 |
| 2008-10-24 | 364 | 371 | 342 | 343 | 231,000 | 343 |
| 2008-10-23 | 377 | 378 | 353 | 374 | 245,000 | 374 |
| 2008-10-22 | 390 | 396 | 378 | 379 | 130,000 | 379 |
| 2008-10-21 | 400 | 405 | 388 | 400 | 247,000 | 400 |
| 2008-10-20 | 382 | 391 | 370 | 391 | 285,000 | 391 |
| 2008-10-17 | 367 | 382 | 362 | 382 | 246,000 | 382 |
| 2008-10-16 | 359 | 368 | 339 | 345 | 267,000 | 345 |
| 2008-10-15 | 377 | 388 | 357 | 388 | 290,000 | 388 |
| 2008-10-14 | 365 | 387 | 360 | 387 | 185,000 | 387 |
| 2008-10-10 | 343 | 361 | 321 | 335 | 230,000 | 335 |
| 2008-10-09 | 364 | 374 | 353 | 363 | 186,000 | 363 |
| 2008-10-08 | 369 | 375 | 358 | 359 | 288,000 | 359 |
| 2008-10-07 | 366 | 380 | 365 | 374 | 280,000 | 374 |
| 2008-10-06 | 402 | 404 | 392 | 394 | 232,000 | 394 |
| 2008-10-03 | 412 | 414 | 406 | 409 | 166,000 | 409 |
| 2008-10-02 | 427 | 427 | 412 | 412 | 162,000 | 412 |
| 2008-10-01 | 418 | 426 | 414 | 423 | 241,000 | 423 |
| 2008-09-30 | 406 | 412 | 400 | 408 | 218,000 | 408 |
| 2008-09-29 | 420 | 425 | 411 | 412 | 119,000 | 412 |
| 2008-09-26 | 423 | 425 | 411 | 416 | 337,000 | 416 |
| 2008-09-25 | 417 | 428 | 412 | 425 | 236,000 | 425 |
| 2008-09-24 | 424 | 424 | 412 | 423 | 137,000 | 423 |
| 2008-09-22 | 438 | 438 | 418 | 423 | 162,000 | 423 |
| 2008-09-19 | 421 | 430 | 420 | 430 | 247,000 | 430 |
| 2008-09-18 | 409 | 426 | 405 | 422 | 254,000 | 422 |
| 2008-09-17 | 408 | 419 | 408 | 412 | 238,000 | 412 |
| 2008-09-16 | 411 | 415 | 397 | 405 | 369,000 | 405 |
| 2008-09-12 | 412 | 421 | 412 | 421 | 339,000 | 421 |
| 2008-09-11 | 420 | 421 | 411 | 412 | 273,000 | 412 |
| 2008-09-10 | 417 | 431 | 417 | 428 | 216,000 | 428 |
| 2008-09-09 | 432 | 432 | 418 | 424 | 567,000 | 424 |
| 2008-09-08 | 438 | 440 | 430 | 437 | 302,000 | 437 |
| 2008-09-05 | 414 | 415 | 411 | 413 | 167,000 | 413 |
| 2008-09-04 | 423 | 427 | 418 | 420 | 159,000 | 420 |
| 2008-09-03 | 417 | 423 | 412 | 422 | 140,000 | 422 |
| 2008-09-02 | 424 | 429 | 411 | 412 | 215,000 | 412 |
| 2008-09-01 | 436 | 436 | 422 | 423 | 159,000 | 423 |
| 2008-08-29 | 434 | 439 | 428 | 439 | 240,000 | 439 |
| 2008-08-28 | 420 | 423 | 416 | 420 | 87,000 | 420 |
| 2008-08-27 | 426 | 426 | 418 | 421 | 91,000 | 421 |
| 2008-08-26 | 420 | 423 | 416 | 421 | 86,000 | 421 |
| 2008-08-25 | 419 | 430 | 419 | 427 | 265,000 | 427 |
| 2008-08-22 | 420 | 421 | 415 | 419 | 216,000 | 419 |
| 2008-08-21 | 422 | 425 | 417 | 420 | 122,000 | 420 |
| 2008-08-20 | 419 | 428 | 419 | 426 | 162,000 | 426 |
| 2008-08-19 | 435 | 435 | 421 | 424 | 242,000 | 424 |
| 2008-08-18 | 433 | 447 | 433 | 439 | 219,000 | 439 |
| 2008-08-15 | 424 | 430 | 424 | 430 | 243,000 | 430 |
| 2008-08-14 | 419 | 427 | 418 | 420 | 287,000 | 420 |
| 2008-08-13 | 423 | 428 | 412 | 419 | 341,000 | 419 |
| 2008-08-12 | 440 | 443 | 438 | 438 | 242,000 | 438 |
| 2008-08-11 | 445 | 449 | 438 | 445 | 206,000 | 445 |
| 2008-08-08 | 444 | 451 | 439 | 450 | 261,000 | 450 |
| 2008-08-07 | 465 | 465 | 447 | 449 | 200,000 | 449 |
| 2008-08-06 | 457 | 472 | 457 | 470 | 159,000 | 470 |
| 2008-08-05 | 441 | 459 | 441 | 457 | 168,000 | 457 |
| 2008-08-04 | 448 | 455 | 446 | 446 | 258,000 | 446 |
| 2008-08-01 | 464 | 464 | 449 | 453 | 241,000 | 453 |
| 2008-07-31 | 463 | 463 | 448 | 462 | 238,000 | 462 |
| 2008-07-30 | 441 | 454 | 441 | 453 | 159,000 | 453 |
| 2008-07-29 | 439 | 441 | 430 | 436 | 138,000 | 436 |
| 2008-07-28 | 455 | 455 | 438 | 444 | 224,000 | 444 |
| 2008-07-25 | 460 | 461 | 452 | 454 | 143,000 | 454 |
| 2008-07-24 | 454 | 462 | 451 | 462 | 193,000 | 462 |
| 2008-07-23 | 454 | 457 | 449 | 449 | 345,000 | 449 |
| 2008-07-22 | 440 | 446 | 434 | 446 | 276,000 | 446 |
| 2008-07-18 | 435 | 440 | 430 | 430 | 290,000 | 430 |
| 2008-07-17 | 424 | 430 | 424 | 428 | 190,000 | 428 |
| 2008-07-16 | 417 | 427 | 417 | 421 | 229,000 | 421 |
| 2008-07-15 | 416 | 422 | 408 | 422 | 321,000 | 422 |
| 2008-07-14 | 421 | 429 | 416 | 416 | 235,000 | 416 |
| 2008-07-11 | 420 | 422 | 412 | 416 | 208,000 | 416 |
| 2008-07-10 | 411 | 424 | 411 | 420 | 201,000 | 420 |
| 2008-07-09 | 432 | 434 | 421 | 421 | 181,000 | 421 |
| 2008-07-08 | 432 | 436 | 426 | 426 | 140,000 | 426 |
| 2008-07-07 | 430 | 439 | 430 | 437 | 122,000 | 437 |
| 2008-07-04 | 440 | 441 | 429 | 435 | 425,000 | 435 |
| 2008-07-03 | 441 | 446 | 432 | 440 | 389,000 | 440 |
| 2008-07-02 | 460 | 460 | 441 | 442 | 182,000 | 442 |
| 2008-07-01 | 458 | 460 | 449 | 455 | 215,000 | 455 |
| 2008-06-30 | 452 | 459 | 448 | 455 | 187,000 | 455 |
| 2008-06-27 | 435 | 450 | 433 | 447 | 229,000 | 447 |
| 2008-06-26 | 454 | 458 | 449 | 450 | 165,000 | 450 |
| 2008-06-25 | 445 | 455 | 440 | 454 | 241,000 | 454 |
| 2008-06-24 | 437 | 445 | 436 | 440 | 78,000 | 440 |
| 2008-06-23 | 428 | 442 | 425 | 437 | 278,000 | 437 |
| 2008-06-20 | 450 | 452 | 441 | 441 | 180,000 | 441 |
| 2008-06-19 | 456 | 458 | 446 | 447 | 219,000 | 447 |
| 2008-06-18 | 464 | 466 | 455 | 461 | 184,000 | 461 |
| 2008-06-17 | 460 | 464 | 458 | 462 | 167,000 | 462 |
| 2008-06-16 | 464 | 464 | 452 | 459 | 106,000 | 459 |
| 2008-06-13 | 457 | 468 | 450 | 459 | 366,000 | 459 |
| 2008-06-12 | 459 | 464 | 456 | 464 | 290,000 | 464 |
| 2008-06-11 | 474 | 474 | 461 | 464 | 167,000 | 464 |
| 2008-06-10 | 469 | 475 | 465 | 469 | 310,000 | 469 |
| 2008-06-09 | 461 | 469 | 461 | 464 | 153,000 | 464 |
| 2008-06-06 | 480 | 484 | 471 | 471 | 176,000 | 471 |
| 2008-06-05 | 473 | 481 | 473 | 480 | 194,000 | 480 |
| 2008-06-04 | 461 | 479 | 461 | 478 | 997,000 | 478 |
| 2008-06-03 | 475 | 475 | 458 | 466 | 326,000 | 466 |
| 2008-06-02 | 464 | 479 | 451 | 475 | 421,000 | 475 |
| 2008-05-30 | 463 | 471 | 455 | 469 | 176,000 | 469 |
| 2008-05-29 | 455 | 461 | 455 | 458 | 118,000 | 458 |
| 2008-05-28 | 451 | 459 | 446 | 448 | 253,000 | 448 |
| 2008-05-27 | 450 | 456 | 448 | 456 | 176,000 | 456 |
| 2008-05-26 | 456 | 457 | 443 | 443 | 183,000 | 443 |
| 2008-05-23 | 469 | 472 | 450 | 461 | 312,000 | 461 |
| 2008-05-22 | 474 | 475 | 464 | 474 | 165,000 | 474 |
| 2008-05-21 | 472 | 480 | 470 | 476 | 268,000 | 476 |
| 2008-05-20 | 486 | 492 | 481 | 487 | 209,000 | 487 |
| 2008-05-19 | 485 | 491 | 480 | 491 | 219,000 | 491 |
| 2008-05-16 | 492 | 495 | 485 | 490 | 296,000 | 490 |
| 2008-05-15 | 477 | 492 | 471 | 492 | 393,000 | 492 |
| 2008-05-14 | 465 | 475 | 461 | 472 | 383,000 | 472 |
| 2008-05-13 | 451 | 465 | 449 | 460 | 1,012,000 | 460 |
| 2008-05-12 | 450 | 461 | 450 | 456 | 880,000 | 456 |
| 2008-05-09 | 460 | 470 | 455 | 460 | 221,000 | 460 |
| 2008-05-08 | 459 | 464 | 454 | 459 | 356,000 | 459 |
| 2008-05-07 | 459 | 465 | 453 | 463 | 507,000 | 463 |
| 2008-05-02 | 455 | 459 | 453 | 459 | 229,000 | 459 |
| 2008-05-01 | 449 | 454 | 448 | 450 | 126,000 | 450 |
| 2008-04-30 | 446 | 459 | 446 | 456 | 146,000 | 456 |
| 2008-04-28 | 446 | 462 | 446 | 456 | 165,000 | 456 |
| 2008-04-25 | 437 | 454 | 437 | 451 | 167,000 | 451 |
| 2008-04-24 | 439 | 442 | 437 | 439 | 55,000 | 439 |
| 2008-04-23 | 443 | 443 | 440 | 442 | 115,000 | 442 |
| 2008-04-22 | 450 | 450 | 436 | 442 | 99,000 | 442 |
| 2008-04-21 | 446 | 449 | 443 | 445 | 108,000 | 445 |
| 2008-04-18 | 443 | 446 | 433 | 443 | 205,000 | 443 |
| 2008-04-17 | 438 | 449 | 437 | 441 | 136,000 | 441 |
| 2008-04-16 | 429 | 432 | 426 | 428 | 99,000 | 428 |
| 2008-04-15 | 416 | 424 | 415 | 424 | 181,000 | 424 |
| 2008-04-14 | 422 | 423 | 411 | 417 | 237,000 | 417 |
| 2008-04-11 | 427 | 442 | 426 | 441 | 102,000 | 441 |
| 2008-04-10 | 427 | 430 | 425 | 426 | 63,000 | 426 |
| 2008-04-09 | 452 | 452 | 434 | 437 | 93,000 | 437 |
| 2008-04-08 | 453 | 456 | 442 | 442 | 65,000 | 442 |
| 2008-04-07 | 454 | 458 | 443 | 458 | 84,000 | 458 |
| 2008-04-04 | 450 | 458 | 449 | 454 | 72,000 | 454 |
| 2008-04-03 | 460 | 460 | 449 | 455 | 119,000 | 455 |
| 2008-04-02 | 457 | 468 | 455 | 462 | 271,000 | 462 |
| 2008-04-01 | 442 | 454 | 434 | 452 | 274,000 | 452 |
| 2008-03-31 | 445 | 447 | 421 | 429 | 391,000 | 429 |
| 2008-03-28 | 451 | 458 | 445 | 456 | 128,000 | 456 |
| 2008-03-27 | 448 | 454 | 448 | 452 | 131,000 | 452 |
| 2008-03-26 | 448 | 456 | 444 | 449 | 177,000 | 449 |
| 2008-03-25 | 445 | 450 | 442 | 448 | 122,000 | 448 |
| 2008-03-24 | 443 | 451 | 440 | 440 | 116,000 | 440 |
| 2008-03-21 | 430 | 450 | 430 | 448 | 142,000 | 448 |
| 2008-03-19 | 436 | 444 | 423 | 434 | 192,000 | 434 |
| 2008-03-18 | 407 | 429 | 406 | 424 | 288,000 | 424 |
| 2008-03-17 | 402 | 406 | 396 | 404 | 236,000 | 404 |
| 2008-03-14 | 423 | 423 | 406 | 406 | 406,000 | 406 |
| 2008-03-13 | 420 | 421 | 408 | 413 | 221,000 | 413 |
| 2008-03-12 | 426 | 426 | 415 | 420 | 163,000 | 420 |
| 2008-03-11 | 402 | 410 | 399 | 406 | 215,000 | 406 |
| 2008-03-10 | 403 | 407 | 401 | 404 | 129,000 | 404 |
| 2008-03-07 | 403 | 412 | 401 | 403 | 209,000 | 403 |
| 2008-03-06 | 404 | 411 | 404 | 408 | 136,000 | 408 |
| 2008-03-05 | 407 | 408 | 401 | 402 | 133,000 | 402 |
| 2008-03-04 | 407 | 411 | 405 | 405 | 221,000 | 405 |
| 2008-03-03 | 411 | 413 | 406 | 407 | 170,000 | 407 |
| 2008-02-29 | 420 | 425 | 418 | 422 | 185,000 | 422 |
| 2008-02-28 | 429 | 429 | 425 | 428 | 110,000 | 428 |
| 2008-02-27 | 434 | 438 | 430 | 434 | 159,000 | 434 |
| 2008-02-26 | 446 | 446 | 424 | 424 | 184,000 | 424 |
| 2008-02-25 | 430 | 443 | 430 | 441 | 237,000 | 441 |
| 2008-02-22 | 434 | 434 | 426 | 430 | 190,000 | 430 |
| 2008-02-21 | 439 | 442 | 429 | 439 | 318,000 | 439 |
| 2008-02-20 | 443 | 444 | 426 | 429 | 205,000 | 429 |
| 2008-02-19 | 455 | 455 | 443 | 446 | 215,000 | 446 |
| 2008-02-18 | 454 | 459 | 445 | 445 | 229,000 | 445 |
| 2008-02-15 | 453 | 455 | 444 | 453 | 133,000 | 453 |
| 2008-02-14 | 457 | 458 | 450 | 458 | 163,000 | 458 |
| 2008-02-13 | 448 | 458 | 443 | 443 | 260,000 | 443 |
| 2008-02-12 | 446 | 449 | 437 | 447 | 209,000 | 447 |
| 2008-02-08 | 447 | 457 | 442 | 448 | 170,000 | 448 |
| 2008-02-07 | 439 | 450 | 438 | 449 | 221,000 | 449 |
| 2008-02-06 | 449 | 454 | 442 | 444 | 246,000 | 444 |
| 2008-02-05 | 465 | 470 | 457 | 464 | 110,000 | 464 |
| 2008-02-04 | 470 | 472 | 460 | 470 | 259,000 | 470 |
| 2008-02-01 | 457 | 462 | 449 | 459 | 231,000 | 459 |
| 2008-01-31 | 433 | 463 | 433 | 462 | 421,000 | 462 |
| 2008-01-30 | 449 | 457 | 435 | 440 | 568,000 | 440 |
| 2008-01-29 | 445 | 451 | 442 | 448 | 310,000 | 448 |
| 2008-01-28 | 432 | 442 | 429 | 438 | 231,000 | 438 |
| 2008-01-25 | 421 | 436 | 421 | 435 | 401,000 | 435 |
| 2008-01-24 | 416 | 427 | 412 | 416 | 451,000 | 416 |
| 2008-01-23 | 413 | 420 | 402 | 411 | 335,000 | 411 |
| 2008-01-22 | 413 | 414 | 401 | 401 | 240,000 | 401 |
| 2008-01-21 | 421 | 426 | 417 | 418 | 174,000 | 418 |
| 2008-01-18 | 428 | 430 | 417 | 426 | 319,000 | 426 |
| 2008-01-17 | 422 | 430 | 415 | 430 | 213,000 | 430 |
| 2008-01-16 | 421 | 429 | 417 | 419 | 271,000 | 419 |
| 2008-01-15 | 445 | 446 | 428 | 430 | 336,000 | 430 |
| 2008-01-11 | 447 | 447 | 435 | 440 | 220,000 | 440 |
| 2008-01-10 | 445 | 448 | 440 | 443 | 161,000 | 443 |
| 2008-01-09 | 433 | 449 | 431 | 448 | 371,000 | 448 |
| 2008-01-08 | 430 | 435 | 425 | 435 | 277,000 | 435 |
| 2008-01-07 | 427 | 433 | 418 | 431 | 544,000 | 431 |
| 2008-01-04 | 464 | 464 | 423 | 425 | 358,000 | 425 |
分割・併合履歴 ： [1987-01-28]1株→1.141株
