8346 (株)東邦銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 285 | 285 | 279 | 281 | 298,000 | 281 |
| 2009-12-29 | 287 | 291 | 281 | 284 | 530,000 | 284 |
| 2009-12-28 | 293 | 294 | 288 | 289 | 382,000 | 289 |
| 2009-12-25 | 291 | 291 | 286 | 291 | 273,000 | 291 |
| 2009-12-24 | 290 | 290 | 286 | 290 | 282,000 | 290 |
| 2009-12-22 | 294 | 294 | 289 | 289 | 230,000 | 289 |
| 2009-12-21 | 297 | 297 | 288 | 292 | 614,000 | 292 |
| 2009-12-18 | 296 | 298 | 295 | 298 | 710,000 | 298 |
| 2009-12-17 | 293 | 297 | 292 | 296 | 404,000 | 296 |
| 2009-12-16 | 293 | 298 | 290 | 295 | 659,000 | 295 |
| 2009-12-15 | 284 | 287 | 283 | 286 | 179,000 | 286 |
| 2009-12-14 | 288 | 290 | 284 | 288 | 302,000 | 288 |
| 2009-12-11 | 292 | 293 | 285 | 292 | 701,000 | 292 |
| 2009-12-10 | 286 | 290 | 286 | 290 | 605,000 | 290 |
| 2009-12-09 | 290 | 290 | 286 | 286 | 275,000 | 286 |
| 2009-12-08 | 295 | 295 | 292 | 292 | 385,000 | 292 |
| 2009-12-07 | 294 | 295 | 291 | 294 | 246,000 | 294 |
| 2009-12-04 | 294 | 296 | 292 | 293 | 344,000 | 293 |
| 2009-12-03 | 295 | 297 | 295 | 297 | 453,000 | 297 |
| 2009-12-02 | 297 | 298 | 291 | 296 | 487,000 | 296 |
| 2009-12-01 | 287 | 296 | 287 | 296 | 497,000 | 296 |
| 2009-11-30 | 284 | 294 | 284 | 293 | 688,000 | 293 |
| 2009-11-27 | 278 | 290 | 278 | 285 | 563,000 | 285 |
| 2009-11-26 | 280 | 290 | 279 | 288 | 390,000 | 288 |
| 2009-11-25 | 285 | 287 | 282 | 285 | 465,000 | 285 |
| 2009-11-24 | 292 | 292 | 283 | 284 | 580,000 | 284 |
| 2009-11-20 | 287 | 291 | 286 | 291 | 738,000 | 291 |
| 2009-11-19 | 286 | 289 | 281 | 288 | 782,000 | 288 |
| 2009-11-18 | 292 | 294 | 285 | 286 | 610,000 | 286 |
| 2009-11-17 | 293 | 295 | 287 | 292 | 396,000 | 292 |
| 2009-11-16 | 298 | 298 | 292 | 296 | 521,000 | 296 |
| 2009-11-13 | 297 | 301 | 296 | 300 | 1,052,000 | 300 |
| 2009-11-12 | 298 | 298 | 293 | 296 | 609,000 | 296 |
| 2009-11-11 | 298 | 300 | 297 | 297 | 563,000 | 297 |
| 2009-11-10 | 299 | 301 | 297 | 297 | 609,000 | 297 |
| 2009-11-09 | 300 | 302 | 297 | 299 | 729,000 | 299 |
| 2009-11-06 | 303 | 303 | 297 | 302 | 603,000 | 302 |
| 2009-11-05 | 305 | 306 | 301 | 302 | 792,000 | 302 |
| 2009-11-04 | 307 | 307 | 302 | 307 | 718,000 | 307 |
| 2009-11-02 | 301 | 306 | 297 | 306 | 1,324,000 | 306 |
| 2009-10-30 | 304 | 305 | 300 | 304 | 1,446,000 | 304 |
| 2009-10-29 | 295 | 304 | 291 | 304 | 1,905,000 | 304 |
| 2009-10-28 | 300 | 302 | 298 | 299 | 1,812,000 | 299 |
| 2009-10-27 | 301 | 302 | 298 | 300 | 7,796,000 | 300 |
| 2009-10-26 | 301 | 304 | 298 | 298 | 2,198,000 | 298 |
| 2009-10-23 | 315 | 317 | 305 | 306 | 2,270,000 | 306 |
| 2009-10-22 | 313 | 320 | 312 | 319 | 2,519,000 | 319 |
| 2009-10-21 | 314 | 320 | 311 | 318 | 2,130,000 | 318 |
| 2009-10-20 | 303 | 315 | 300 | 311 | 6,750,000 | 311 |
| 2009-10-19 | 307 | 311 | 304 | 305 | 6,238,000 | 305 |
| 2009-10-16 | 324 | 324 | 306 | 314 | 2,204,000 | 314 |
| 2009-10-15 | 339 | 342 | 326 | 329 | 1,097,000 | 329 |
| 2009-10-14 | 345 | 346 | 334 | 334 | 835,000 | 334 |
| 2009-10-13 | 359 | 361 | 352 | 354 | 494,000 | 354 |
| 2009-10-09 | 367 | 368 | 354 | 358 | 896,000 | 358 |
| 2009-10-08 | 387 | 390 | 365 | 367 | 733,000 | 367 |
| 2009-10-07 | 385 | 390 | 381 | 390 | 128,000 | 390 |
| 2009-10-06 | 381 | 387 | 378 | 385 | 87,000 | 385 |
| 2009-10-05 | 390 | 390 | 379 | 385 | 138,000 | 385 |
| 2009-10-02 | 394 | 394 | 383 | 389 | 213,000 | 389 |
| 2009-10-01 | 398 | 398 | 392 | 396 | 69,000 | 396 |
| 2009-09-30 | 393 | 400 | 392 | 399 | 158,000 | 399 |
| 2009-09-29 | 398 | 398 | 393 | 398 | 125,000 | 398 |
| 2009-09-28 | 397 | 404 | 394 | 403 | 167,000 | 403 |
| 2009-09-25 | 405 | 405 | 388 | 396 | 169,000 | 396 |
| 2009-09-24 | 396 | 407 | 393 | 407 | 224,000 | 407 |
| 2009-09-18 | 391 | 395 | 382 | 392 | 480,000 | 392 |
| 2009-09-17 | 393 | 395 | 383 | 391 | 276,000 | 391 |
| 2009-09-16 | 393 | 401 | 387 | 389 | 229,000 | 389 |
| 2009-09-15 | 400 | 404 | 397 | 398 | 167,000 | 398 |
| 2009-09-14 | 401 | 402 | 388 | 397 | 247,000 | 397 |
| 2009-09-11 | 412 | 412 | 397 | 399 | 354,000 | 399 |
| 2009-09-10 | 399 | 408 | 399 | 407 | 231,000 | 407 |
| 2009-09-09 | 404 | 406 | 397 | 398 | 193,000 | 398 |
| 2009-09-08 | 403 | 405 | 397 | 400 | 197,000 | 400 |
| 2009-09-07 | 402 | 405 | 401 | 404 | 97,000 | 404 |
| 2009-09-04 | 413 | 413 | 407 | 407 | 105,000 | 407 |
| 2009-09-03 | 417 | 418 | 414 | 414 | 120,000 | 414 |
| 2009-09-02 | 423 | 424 | 415 | 417 | 238,000 | 417 |
| 2009-09-01 | 426 | 428 | 423 | 428 | 58,000 | 428 |
| 2009-08-31 | 425 | 431 | 423 | 425 | 219,000 | 425 |
| 2009-08-28 | 427 | 428 | 425 | 428 | 90,000 | 428 |
| 2009-08-27 | 430 | 430 | 424 | 428 | 139,000 | 428 |
| 2009-08-26 | 423 | 432 | 423 | 430 | 140,000 | 430 |
| 2009-08-25 | 426 | 431 | 424 | 428 | 119,000 | 428 |
| 2009-08-24 | 429 | 435 | 428 | 431 | 236,000 | 431 |
| 2009-08-21 | 426 | 427 | 419 | 424 | 154,000 | 424 |
| 2009-08-20 | 425 | 433 | 423 | 431 | 232,000 | 431 |
| 2009-08-19 | 425 | 431 | 422 | 425 | 100,000 | 425 |
| 2009-08-18 | 425 | 430 | 424 | 427 | 153,000 | 427 |
| 2009-08-17 | 429 | 430 | 424 | 425 | 152,000 | 425 |
| 2009-08-14 | 430 | 434 | 430 | 431 | 116,000 | 431 |
| 2009-08-13 | 429 | 433 | 429 | 431 | 61,000 | 431 |
| 2009-08-12 | 428 | 432 | 427 | 429 | 195,000 | 429 |
| 2009-08-11 | 430 | 435 | 430 | 435 | 59,000 | 435 |
| 2009-08-10 | 427 | 431 | 426 | 430 | 54,000 | 430 |
| 2009-08-07 | 430 | 433 | 429 | 432 | 72,000 | 432 |
| 2009-08-06 | 434 | 437 | 431 | 433 | 147,000 | 433 |
| 2009-08-05 | 434 | 436 | 432 | 433 | 195,000 | 433 |
| 2009-08-04 | 431 | 434 | 430 | 434 | 107,000 | 434 |
| 2009-08-03 | 432 | 435 | 429 | 430 | 166,000 | 430 |
| 2009-07-31 | 427 | 430 | 424 | 428 | 142,000 | 428 |
| 2009-07-30 | 421 | 427 | 421 | 425 | 90,000 | 425 |
| 2009-07-29 | 427 | 429 | 424 | 425 | 49,000 | 425 |
| 2009-07-28 | 430 | 430 | 423 | 426 | 111,000 | 426 |
| 2009-07-27 | 430 | 433 | 426 | 428 | 137,000 | 428 |
| 2009-07-24 | 422 | 430 | 422 | 429 | 182,000 | 429 |
| 2009-07-23 | 423 | 427 | 420 | 422 | 135,000 | 422 |
| 2009-07-22 | 424 | 430 | 423 | 428 | 128,000 | 428 |
| 2009-07-21 | 422 | 425 | 417 | 422 | 189,000 | 422 |
| 2009-07-17 | 405 | 416 | 405 | 411 | 169,000 | 411 |
| 2009-07-16 | 414 | 414 | 405 | 405 | 163,000 | 405 |
| 2009-07-15 | 412 | 412 | 403 | 403 | 106,000 | 403 |
| 2009-07-14 | 407 | 411 | 403 | 407 | 126,000 | 407 |
| 2009-07-13 | 402 | 411 | 398 | 402 | 122,000 | 402 |
| 2009-07-10 | 402 | 408 | 402 | 407 | 131,000 | 407 |
| 2009-07-09 | 420 | 420 | 404 | 404 | 222,000 | 404 |
| 2009-07-08 | 419 | 425 | 418 | 425 | 247,000 | 425 |
| 2009-07-07 | 410 | 419 | 410 | 419 | 89,000 | 419 |
| 2009-07-06 | 403 | 413 | 403 | 409 | 181,000 | 409 |
| 2009-07-03 | 405 | 411 | 402 | 408 | 117,000 | 408 |
| 2009-07-02 | 412 | 415 | 406 | 410 | 237,000 | 410 |
| 2009-07-01 | 407 | 420 | 407 | 415 | 181,000 | 415 |
| 2009-06-30 | 411 | 415 | 411 | 412 | 152,000 | 412 |
| 2009-06-29 | 411 | 415 | 404 | 406 | 150,000 | 406 |
| 2009-06-26 | 410 | 410 | 403 | 408 | 199,000 | 408 |
| 2009-06-25 | 396 | 409 | 396 | 405 | 214,000 | 405 |
| 2009-06-24 | 397 | 399 | 392 | 395 | 189,000 | 395 |
| 2009-06-23 | 394 | 398 | 388 | 397 | 131,000 | 397 |
| 2009-06-22 | 398 | 404 | 396 | 399 | 154,000 | 399 |
| 2009-06-19 | 391 | 399 | 390 | 396 | 201,000 | 396 |
| 2009-06-18 | 395 | 395 | 385 | 389 | 281,000 | 389 |
| 2009-06-17 | 391 | 400 | 390 | 398 | 168,000 | 398 |
| 2009-06-16 | 388 | 398 | 385 | 388 | 244,000 | 388 |
| 2009-06-15 | 401 | 401 | 394 | 396 | 144,000 | 396 |
| 2009-06-12 | 393 | 402 | 389 | 399 | 320,000 | 399 |
| 2009-06-11 | 394 | 398 | 387 | 390 | 473,000 | 390 |
| 2009-06-10 | 381 | 391 | 379 | 391 | 464,000 | 391 |
| 2009-06-09 | 373 | 380 | 373 | 376 | 140,000 | 376 |
| 2009-06-08 | 376 | 377 | 373 | 374 | 99,000 | 374 |
| 2009-06-05 | 376 | 376 | 372 | 373 | 51,000 | 373 |
| 2009-06-04 | 374 | 377 | 372 | 372 | 45,000 | 372 |
| 2009-06-03 | 374 | 376 | 373 | 373 | 68,000 | 373 |
| 2009-06-02 | 381 | 381 | 376 | 376 | 133,000 | 376 |
| 2009-06-01 | 374 | 382 | 372 | 376 | 158,000 | 376 |
| 2009-05-29 | 373 | 374 | 370 | 372 | 150,000 | 372 |
| 2009-05-28 | 371 | 376 | 371 | 373 | 131,000 | 373 |
| 2009-05-27 | 374 | 376 | 373 | 373 | 74,000 | 373 |
| 2009-05-26 | 376 | 377 | 371 | 374 | 113,000 | 374 |
| 2009-05-25 | 375 | 377 | 371 | 377 | 97,000 | 377 |
| 2009-05-22 | 374 | 377 | 372 | 373 | 68,000 | 373 |
| 2009-05-21 | 375 | 377 | 370 | 377 | 79,000 | 377 |
| 2009-05-20 | 372 | 379 | 372 | 377 | 108,000 | 377 |
| 2009-05-19 | 369 | 371 | 367 | 371 | 107,000 | 371 |
| 2009-05-18 | 374 | 374 | 362 | 364 | 219,000 | 364 |
| 2009-05-15 | 365 | 377 | 361 | 376 | 243,000 | 376 |
| 2009-05-14 | 364 | 367 | 355 | 355 | 82,000 | 355 |
| 2009-05-13 | 364 | 368 | 363 | 368 | 53,000 | 368 |
| 2009-05-12 | 366 | 371 | 365 | 365 | 69,000 | 365 |
| 2009-05-11 | 368 | 372 | 365 | 369 | 94,000 | 369 |
| 2009-05-08 | 364 | 368 | 363 | 368 | 108,000 | 368 |
| 2009-05-07 | 372 | 372 | 365 | 369 | 189,000 | 369 |
| 2009-05-01 | 360 | 363 | 357 | 357 | 118,000 | 357 |
| 2009-04-30 | 361 | 370 | 359 | 359 | 263,000 | 359 |
| 2009-04-28 | 355 | 359 | 353 | 356 | 138,000 | 356 |
| 2009-04-27 | 362 | 362 | 353 | 354 | 144,000 | 354 |
| 2009-04-24 | 358 | 359 | 348 | 352 | 261,000 | 352 |
| 2009-04-23 | 356 | 359 | 354 | 357 | 244,000 | 357 |
| 2009-04-22 | 361 | 365 | 355 | 356 | 146,000 | 356 |
| 2009-04-21 | 365 | 365 | 355 | 362 | 195,000 | 362 |
| 2009-04-20 | 373 | 374 | 367 | 370 | 149,000 | 370 |
| 2009-04-17 | 375 | 377 | 370 | 371 | 248,000 | 371 |
| 2009-04-16 | 381 | 383 | 373 | 375 | 154,000 | 375 |
| 2009-04-15 | 379 | 380 | 374 | 376 | 101,000 | 376 |
| 2009-04-14 | 376 | 380 | 371 | 375 | 207,000 | 375 |
| 2009-04-13 | 379 | 380 | 373 | 376 | 203,000 | 376 |
| 2009-04-10 | 388 | 388 | 376 | 379 | 123,000 | 379 |
| 2009-04-09 | 377 | 384 | 377 | 383 | 154,000 | 383 |
| 2009-04-08 | 387 | 388 | 373 | 374 | 255,000 | 374 |
| 2009-04-07 | 396 | 396 | 385 | 392 | 132,000 | 392 |
| 2009-04-06 | 409 | 409 | 386 | 391 | 209,000 | 391 |
| 2009-04-03 | 417 | 417 | 399 | 404 | 272,000 | 404 |
| 2009-04-02 | 406 | 414 | 404 | 412 | 173,000 | 412 |
| 2009-04-01 | 398 | 406 | 392 | 399 | 141,000 | 399 |
| 2009-03-31 | 398 | 408 | 386 | 393 | 272,000 | 393 |
| 2009-03-30 | 422 | 427 | 402 | 403 | 301,000 | 403 |
| 2009-03-27 | 425 | 431 | 415 | 416 | 298,000 | 416 |
| 2009-03-26 | 422 | 435 | 421 | 430 | 172,000 | 430 |
| 2009-03-25 | 415 | 420 | 405 | 420 | 171,000 | 420 |
| 2009-03-24 | 420 | 420 | 405 | 414 | 235,000 | 414 |
| 2009-03-23 | 392 | 412 | 390 | 410 | 302,000 | 410 |
| 2009-03-19 | 396 | 402 | 390 | 391 | 98,000 | 391 |
| 2009-03-18 | 376 | 390 | 376 | 386 | 241,000 | 386 |
| 2009-03-17 | 377 | 385 | 371 | 376 | 211,000 | 376 |
| 2009-03-16 | 369 | 379 | 368 | 372 | 212,000 | 372 |
| 2009-03-13 | 352 | 361 | 352 | 358 | 480,000 | 358 |
| 2009-03-12 | 362 | 364 | 354 | 357 | 164,000 | 357 |
| 2009-03-11 | 371 | 373 | 366 | 372 | 174,000 | 372 |
| 2009-03-10 | 360 | 365 | 356 | 356 | 220,000 | 356 |
| 2009-03-09 | 364 | 367 | 361 | 364 | 212,000 | 364 |
| 2009-03-06 | 381 | 381 | 368 | 369 | 266,000 | 369 |
| 2009-03-05 | 377 | 387 | 374 | 385 | 201,000 | 385 |
| 2009-03-04 | 377 | 377 | 367 | 372 | 234,000 | 372 |
| 2009-03-03 | 374 | 378 | 373 | 378 | 73,000 | 378 |
| 2009-03-02 | 380 | 380 | 372 | 379 | 140,000 | 379 |
| 2009-02-27 | 372 | 382 | 371 | 382 | 142,000 | 382 |
| 2009-02-26 | 384 | 384 | 371 | 375 | 165,000 | 375 |
| 2009-02-25 | 384 | 387 | 375 | 384 | 111,000 | 384 |
| 2009-02-24 | 375 | 382 | 374 | 380 | 108,000 | 380 |
| 2009-02-23 | 369 | 379 | 369 | 379 | 78,000 | 379 |
| 2009-02-20 | 383 | 387 | 374 | 374 | 143,000 | 374 |
| 2009-02-19 | 384 | 385 | 374 | 382 | 142,000 | 382 |
| 2009-02-18 | 383 | 388 | 379 | 381 | 220,000 | 381 |
| 2009-02-17 | 380 | 384 | 374 | 383 | 147,000 | 383 |
| 2009-02-16 | 379 | 386 | 376 | 378 | 205,000 | 378 |
| 2009-02-13 | 370 | 373 | 365 | 370 | 154,000 | 370 |
| 2009-02-12 | 370 | 376 | 365 | 369 | 147,000 | 369 |
| 2009-02-10 | 375 | 380 | 368 | 373 | 226,000 | 373 |
| 2009-02-09 | 385 | 387 | 376 | 376 | 187,000 | 376 |
| 2009-02-06 | 390 | 394 | 381 | 385 | 134,000 | 385 |
| 2009-02-05 | 393 | 395 | 390 | 392 | 125,000 | 392 |
| 2009-02-04 | 379 | 395 | 379 | 395 | 103,000 | 395 |
| 2009-02-03 | 392 | 399 | 384 | 384 | 138,000 | 384 |
| 2009-02-02 | 383 | 395 | 380 | 394 | 155,000 | 394 |
| 2009-01-30 | 388 | 396 | 384 | 396 | 108,000 | 396 |
| 2009-01-29 | 393 | 399 | 388 | 399 | 105,000 | 399 |
| 2009-01-28 | 399 | 400 | 389 | 390 | 115,000 | 390 |
| 2009-01-27 | 385 | 404 | 385 | 403 | 212,000 | 403 |
| 2009-01-26 | 372 | 386 | 372 | 380 | 305,000 | 380 |
| 2009-01-23 | 372 | 377 | 371 | 375 | 89,000 | 375 |
| 2009-01-22 | 374 | 379 | 367 | 379 | 169,000 | 379 |
| 2009-01-21 | 365 | 375 | 365 | 367 | 432,000 | 367 |
| 2009-01-20 | 371 | 378 | 369 | 375 | 152,000 | 375 |
| 2009-01-19 | 378 | 381 | 369 | 376 | 190,000 | 376 |
| 2009-01-16 | 378 | 383 | 373 | 381 | 233,000 | 381 |
| 2009-01-15 | 363 | 379 | 361 | 377 | 252,000 | 377 |
| 2009-01-14 | 365 | 374 | 364 | 368 | 100,000 | 368 |
| 2009-01-13 | 367 | 368 | 360 | 363 | 150,000 | 363 |
| 2009-01-09 | 376 | 381 | 375 | 377 | 89,000 | 377 |
| 2009-01-08 | 382 | 382 | 378 | 379 | 142,000 | 379 |
| 2009-01-07 | 389 | 397 | 389 | 392 | 141,000 | 392 |
| 2009-01-06 | 396 | 396 | 388 | 388 | 85,000 | 388 |
| 2009-01-05 | 398 | 398 | 391 | 391 | 64,000 | 391 |
分割・併合履歴 ： [1987-01-28]1株→1.141株
