8346 (株)東邦銀行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 255 | 256 | 253 | 254 | 91,000 | 254 |
| 2010-12-29 | 250 | 258 | 250 | 257 | 143,000 | 257 |
| 2010-12-28 | 254 | 256 | 249 | 254 | 129,000 | 254 |
| 2010-12-27 | 255 | 256 | 247 | 253 | 310,000 | 253 |
| 2010-12-24 | 258 | 259 | 254 | 255 | 121,000 | 255 |
| 2010-12-22 | 258 | 260 | 258 | 258 | 238,000 | 258 |
| 2010-12-21 | 256 | 260 | 256 | 257 | 371,000 | 257 |
| 2010-12-20 | 261 | 263 | 257 | 257 | 312,000 | 257 |
| 2010-12-17 | 262 | 265 | 262 | 264 | 280,000 | 264 |
| 2010-12-16 | 260 | 263 | 259 | 262 | 254,000 | 262 |
| 2010-12-15 | 259 | 262 | 257 | 261 | 291,000 | 261 |
| 2010-12-14 | 260 | 261 | 258 | 258 | 374,000 | 258 |
| 2010-12-13 | 257 | 259 | 257 | 258 | 323,000 | 258 |
| 2010-12-10 | 256 | 258 | 255 | 256 | 653,000 | 256 |
| 2010-12-09 | 253 | 257 | 253 | 255 | 418,000 | 255 |
| 2010-12-08 | 252 | 254 | 251 | 253 | 305,000 | 253 |
| 2010-12-07 | 249 | 252 | 249 | 252 | 379,000 | 252 |
| 2010-12-06 | 247 | 250 | 247 | 249 | 156,000 | 249 |
| 2010-12-03 | 250 | 251 | 246 | 248 | 349,000 | 248 |
| 2010-12-02 | 248 | 251 | 248 | 248 | 385,000 | 248 |
| 2010-12-01 | 244 | 246 | 243 | 245 | 153,000 | 245 |
| 2010-11-30 | 240 | 249 | 240 | 246 | 422,000 | 246 |
| 2010-11-29 | 242 | 245 | 242 | 244 | 227,000 | 244 |
| 2010-11-26 | 245 | 245 | 242 | 242 | 110,000 | 242 |
| 2010-11-25 | 244 | 247 | 243 | 243 | 232,000 | 243 |
| 2010-11-24 | 242 | 244 | 241 | 243 | 225,000 | 243 |
| 2010-11-22 | 243 | 245 | 241 | 241 | 198,000 | 241 |
| 2010-11-19 | 247 | 247 | 240 | 242 | 318,000 | 242 |
| 2010-11-18 | 238 | 243 | 236 | 243 | 380,000 | 243 |
| 2010-11-17 | 235 | 238 | 235 | 238 | 145,000 | 238 |
| 2010-11-16 | 242 | 243 | 237 | 238 | 344,000 | 238 |
| 2010-11-15 | 240 | 241 | 238 | 240 | 213,000 | 240 |
| 2010-11-12 | 240 | 241 | 237 | 237 | 241,000 | 237 |
| 2010-11-11 | 235 | 242 | 235 | 242 | 354,000 | 242 |
| 2010-11-10 | 230 | 234 | 230 | 234 | 277,000 | 234 |
| 2010-11-09 | 228 | 232 | 228 | 230 | 171,000 | 230 |
| 2010-11-08 | 230 | 230 | 228 | 230 | 247,000 | 230 |
| 2010-11-05 | 227 | 230 | 226 | 230 | 372,000 | 230 |
| 2010-11-04 | 227 | 231 | 222 | 223 | 261,000 | 223 |
| 2010-11-02 | 220 | 234 | 219 | 224 | 184,000 | 224 |
| 2010-11-01 | 215 | 220 | 214 | 220 | 288,000 | 220 |
| 2010-10-29 | 209 | 214 | 208 | 214 | 163,000 | 214 |
| 2010-10-28 | 215 | 217 | 212 | 212 | 383,000 | 212 |
| 2010-10-27 | 214 | 218 | 212 | 215 | 211,000 | 215 |
| 2010-10-26 | 213 | 214 | 212 | 212 | 191,000 | 212 |
| 2010-10-25 | 214 | 215 | 213 | 213 | 83,000 | 213 |
| 2010-10-22 | 214 | 217 | 214 | 215 | 123,000 | 215 |
| 2010-10-21 | 213 | 214 | 211 | 213 | 141,000 | 213 |
| 2010-10-20 | 215 | 220 | 212 | 212 | 112,000 | 212 |
| 2010-10-19 | 217 | 220 | 216 | 218 | 99,000 | 218 |
| 2010-10-18 | 214 | 218 | 210 | 216 | 195,000 | 216 |
| 2010-10-15 | 222 | 222 | 213 | 214 | 242,000 | 214 |
| 2010-10-14 | 220 | 223 | 220 | 222 | 152,000 | 222 |
| 2010-10-13 | 220 | 222 | 218 | 219 | 181,000 | 219 |
| 2010-10-12 | 229 | 229 | 217 | 219 | 254,000 | 219 |
| 2010-10-08 | 231 | 233 | 226 | 227 | 321,000 | 227 |
| 2010-10-07 | 229 | 237 | 229 | 232 | 289,000 | 232 |
| 2010-10-06 | 237 | 237 | 230 | 232 | 166,000 | 232 |
| 2010-10-05 | 229 | 236 | 228 | 234 | 208,000 | 234 |
| 2010-10-04 | 239 | 239 | 232 | 232 | 160,000 | 232 |
| 2010-10-01 | 237 | 238 | 235 | 238 | 150,000 | 238 |
| 2010-09-30 | 242 | 246 | 236 | 236 | 150,000 | 236 |
| 2010-09-29 | 240 | 246 | 240 | 246 | 142,000 | 246 |
| 2010-09-28 | 241 | 242 | 239 | 241 | 96,000 | 241 |
| 2010-09-27 | 240 | 245 | 239 | 244 | 151,000 | 244 |
| 2010-09-24 | 238 | 242 | 238 | 240 | 132,000 | 240 |
| 2010-09-22 | 242 | 242 | 240 | 240 | 94,000 | 240 |
| 2010-09-21 | 245 | 245 | 239 | 241 | 163,000 | 241 |
| 2010-09-17 | 241 | 245 | 241 | 243 | 131,000 | 243 |
| 2010-09-16 | 244 | 244 | 240 | 240 | 186,000 | 240 |
| 2010-09-15 | 244 | 247 | 242 | 246 | 112,000 | 246 |
| 2010-09-14 | 242 | 246 | 241 | 245 | 51,000 | 245 |
| 2010-09-13 | 245 | 247 | 238 | 242 | 144,000 | 242 |
| 2010-09-10 | 247 | 249 | 244 | 244 | 296,000 | 244 |
| 2010-09-09 | 247 | 250 | 247 | 249 | 90,000 | 249 |
| 2010-09-08 | 250 | 250 | 244 | 245 | 113,000 | 245 |
| 2010-09-07 | 251 | 253 | 251 | 253 | 44,000 | 253 |
| 2010-09-06 | 250 | 254 | 250 | 254 | 108,000 | 254 |
| 2010-09-03 | 247 | 251 | 247 | 249 | 147,000 | 249 |
| 2010-09-02 | 247 | 247 | 243 | 247 | 143,000 | 247 |
| 2010-09-01 | 239 | 245 | 238 | 244 | 182,000 | 244 |
| 2010-08-31 | 243 | 244 | 239 | 240 | 94,000 | 240 |
| 2010-08-30 | 246 | 252 | 245 | 248 | 129,000 | 248 |
| 2010-08-27 | 248 | 249 | 242 | 243 | 248,000 | 243 |
| 2010-08-26 | 243 | 248 | 243 | 248 | 176,000 | 248 |
| 2010-08-25 | 236 | 243 | 236 | 241 | 179,000 | 241 |
| 2010-08-24 | 241 | 243 | 237 | 240 | 147,000 | 240 |
| 2010-08-23 | 244 | 246 | 240 | 242 | 150,000 | 242 |
| 2010-08-20 | 245 | 249 | 243 | 243 | 153,000 | 243 |
| 2010-08-19 | 246 | 248 | 245 | 247 | 108,000 | 247 |
| 2010-08-18 | 245 | 248 | 243 | 246 | 139,000 | 246 |
| 2010-08-17 | 241 | 245 | 241 | 244 | 163,000 | 244 |
| 2010-08-16 | 243 | 249 | 241 | 242 | 129,000 | 242 |
| 2010-08-13 | 240 | 249 | 240 | 247 | 207,000 | 247 |
| 2010-08-12 | 241 | 244 | 241 | 242 | 120,000 | 242 |
| 2010-08-11 | 250 | 251 | 244 | 245 | 147,000 | 245 |
| 2010-08-10 | 253 | 255 | 251 | 252 | 96,000 | 252 |
| 2010-08-09 | 251 | 255 | 240 | 254 | 322,000 | 254 |
| 2010-08-06 | 251 | 254 | 251 | 254 | 69,000 | 254 |
| 2010-08-05 | 252 | 254 | 252 | 253 | 144,000 | 253 |
| 2010-08-04 | 254 | 255 | 251 | 251 | 320,000 | 251 |
| 2010-08-03 | 258 | 260 | 254 | 255 | 208,000 | 255 |
| 2010-08-02 | 255 | 260 | 255 | 256 | 235,000 | 256 |
| 2010-07-30 | 259 | 259 | 254 | 254 | 196,000 | 254 |
| 2010-07-29 | 261 | 263 | 258 | 259 | 149,000 | 259 |
| 2010-07-28 | 261 | 263 | 260 | 263 | 229,000 | 263 |
| 2010-07-27 | 256 | 261 | 256 | 258 | 158,000 | 258 |
| 2010-07-26 | 258 | 260 | 255 | 256 | 226,000 | 256 |
| 2010-07-23 | 260 | 261 | 253 | 255 | 360,000 | 255 |
| 2010-07-22 | 256 | 262 | 254 | 257 | 295,000 | 257 |
| 2010-07-21 | 259 | 259 | 253 | 253 | 291,000 | 253 |
| 2010-07-20 | 262 | 262 | 255 | 256 | 348,000 | 256 |
| 2010-07-16 | 261 | 263 | 257 | 258 | 303,000 | 258 |
| 2010-07-15 | 269 | 269 | 259 | 259 | 608,000 | 259 |
| 2010-07-14 | 273 | 275 | 270 | 270 | 149,000 | 270 |
| 2010-07-13 | 282 | 282 | 272 | 272 | 280,000 | 272 |
| 2010-07-12 | 280 | 280 | 274 | 276 | 138,000 | 276 |
| 2010-07-09 | 285 | 285 | 279 | 280 | 264,000 | 280 |
| 2010-07-08 | 283 | 287 | 274 | 286 | 551,000 | 286 |
| 2010-07-07 | 283 | 284 | 280 | 281 | 97,000 | 281 |
| 2010-07-06 | 282 | 286 | 278 | 285 | 201,000 | 285 |
| 2010-07-05 | 287 | 287 | 284 | 286 | 170,000 | 286 |
| 2010-07-02 | 288 | 290 | 284 | 290 | 277,000 | 290 |
| 2010-07-01 | 290 | 290 | 287 | 288 | 157,000 | 288 |
| 2010-06-30 | 287 | 291 | 284 | 291 | 207,000 | 291 |
| 2010-06-29 | 295 | 295 | 289 | 292 | 146,000 | 292 |
| 2010-06-28 | 293 | 296 | 291 | 295 | 157,000 | 295 |
| 2010-06-25 | 289 | 296 | 289 | 294 | 319,000 | 294 |
| 2010-06-24 | 290 | 293 | 290 | 290 | 222,000 | 290 |
| 2010-06-23 | 284 | 292 | 283 | 290 | 344,000 | 290 |
| 2010-06-22 | 282 | 290 | 282 | 290 | 297,000 | 290 |
| 2010-06-21 | 277 | 286 | 277 | 286 | 337,000 | 286 |
| 2010-06-18 | 272 | 277 | 271 | 276 | 482,000 | 276 |
| 2010-06-17 | 267 | 273 | 267 | 271 | 324,000 | 271 |
| 2010-06-16 | 263 | 268 | 263 | 266 | 375,000 | 266 |
| 2010-06-15 | 263 | 265 | 262 | 263 | 97,000 | 263 |
| 2010-06-14 | 268 | 268 | 264 | 264 | 85,000 | 264 |
| 2010-06-11 | 267 | 267 | 265 | 265 | 266,000 | 265 |
| 2010-06-10 | 268 | 268 | 262 | 264 | 425,000 | 264 |
| 2010-06-09 | 263 | 266 | 262 | 266 | 167,000 | 266 |
| 2010-06-08 | 263 | 266 | 262 | 263 | 122,000 | 263 |
| 2010-06-07 | 269 | 269 | 263 | 263 | 166,000 | 263 |
| 2010-06-04 | 272 | 273 | 271 | 272 | 182,000 | 272 |
| 2010-06-03 | 270 | 272 | 269 | 271 | 231,000 | 271 |
| 2010-06-02 | 268 | 270 | 266 | 268 | 247,000 | 268 |
| 2010-06-01 | 269 | 270 | 266 | 268 | 277,000 | 268 |
| 2010-05-31 | 267 | 272 | 265 | 268 | 388,000 | 268 |
| 2010-05-28 | 268 | 269 | 266 | 267 | 273,000 | 267 |
| 2010-05-27 | 264 | 269 | 264 | 265 | 235,000 | 265 |
| 2010-05-26 | 267 | 269 | 264 | 264 | 242,000 | 264 |
| 2010-05-25 | 266 | 271 | 266 | 269 | 155,000 | 269 |
| 2010-05-24 | 271 | 272 | 261 | 266 | 247,000 | 266 |
| 2010-05-21 | 268 | 275 | 267 | 270 | 362,000 | 270 |
| 2010-05-20 | 277 | 283 | 276 | 278 | 179,000 | 278 |
| 2010-05-19 | 280 | 282 | 275 | 279 | 367,000 | 279 |
| 2010-05-18 | 287 | 289 | 282 | 284 | 354,000 | 284 |
| 2010-05-17 | 285 | 288 | 281 | 284 | 338,000 | 284 |
| 2010-05-14 | 291 | 291 | 286 | 288 | 299,000 | 288 |
| 2010-05-13 | 288 | 291 | 288 | 290 | 123,000 | 290 |
| 2010-05-12 | 288 | 290 | 285 | 288 | 188,000 | 288 |
| 2010-05-11 | 290 | 292 | 286 | 286 | 337,000 | 286 |
| 2010-05-10 | 283 | 291 | 282 | 289 | 221,000 | 289 |
| 2010-05-07 | 288 | 288 | 281 | 285 | 435,000 | 285 |
| 2010-05-06 | 292 | 295 | 290 | 293 | 382,000 | 293 |
| 2010-04-30 | 296 | 299 | 293 | 296 | 381,000 | 296 |
| 2010-04-28 | 296 | 299 | 295 | 295 | 300,000 | 295 |
| 2010-04-27 | 306 | 306 | 303 | 304 | 212,000 | 304 |
| 2010-04-26 | 301 | 306 | 301 | 305 | 247,000 | 305 |
| 2010-04-23 | 300 | 302 | 299 | 301 | 245,000 | 301 |
| 2010-04-22 | 305 | 305 | 301 | 301 | 243,000 | 301 |
| 2010-04-21 | 302 | 306 | 302 | 305 | 421,000 | 305 |
| 2010-04-20 | 305 | 305 | 300 | 301 | 220,000 | 301 |
| 2010-04-19 | 300 | 304 | 300 | 302 | 259,000 | 302 |
| 2010-04-16 | 306 | 307 | 304 | 306 | 274,000 | 306 |
| 2010-04-15 | 302 | 306 | 301 | 305 | 291,000 | 305 |
| 2010-04-14 | 304 | 304 | 301 | 301 | 176,000 | 301 |
| 2010-04-13 | 310 | 310 | 303 | 304 | 247,000 | 304 |
| 2010-04-12 | 306 | 310 | 306 | 308 | 305,000 | 308 |
| 2010-04-09 | 307 | 308 | 306 | 307 | 179,000 | 307 |
| 2010-04-08 | 305 | 309 | 305 | 307 | 213,000 | 307 |
| 2010-04-07 | 305 | 310 | 304 | 307 | 416,000 | 307 |
| 2010-04-06 | 305 | 307 | 303 | 305 | 420,000 | 305 |
| 2010-04-05 | 300 | 305 | 299 | 305 | 323,000 | 305 |
| 2010-04-02 | 301 | 302 | 299 | 300 | 474,000 | 300 |
| 2010-04-01 | 300 | 300 | 298 | 300 | 341,000 | 300 |
| 2010-03-31 | 298 | 300 | 297 | 298 | 441,000 | 298 |
| 2010-03-30 | 296 | 298 | 295 | 298 | 264,000 | 298 |
| 2010-03-29 | 295 | 297 | 293 | 293 | 228,000 | 293 |
| 2010-03-26 | 297 | 298 | 295 | 298 | 240,000 | 298 |
| 2010-03-25 | 297 | 298 | 295 | 297 | 199,000 | 297 |
| 2010-03-24 | 298 | 298 | 295 | 298 | 192,000 | 298 |
| 2010-03-23 | 297 | 298 | 295 | 298 | 277,000 | 298 |
| 2010-03-19 | 292 | 296 | 292 | 295 | 161,000 | 295 |
| 2010-03-18 | 292 | 296 | 292 | 294 | 324,000 | 294 |
| 2010-03-17 | 291 | 292 | 290 | 292 | 220,000 | 292 |
| 2010-03-16 | 290 | 294 | 290 | 291 | 261,000 | 291 |
| 2010-03-15 | 292 | 294 | 292 | 294 | 161,000 | 294 |
| 2010-03-12 | 288 | 293 | 287 | 292 | 575,000 | 292 |
| 2010-03-11 | 291 | 292 | 290 | 292 | 207,000 | 292 |
| 2010-03-10 | 297 | 297 | 292 | 293 | 146,000 | 293 |
| 2010-03-09 | 293 | 298 | 293 | 297 | 366,000 | 297 |
| 2010-03-08 | 295 | 295 | 293 | 294 | 188,000 | 294 |
| 2010-03-05 | 293 | 295 | 290 | 294 | 309,000 | 294 |
| 2010-03-04 | 294 | 294 | 288 | 290 | 247,000 | 290 |
| 2010-03-03 | 292 | 295 | 290 | 294 | 265,000 | 294 |
| 2010-03-02 | 288 | 292 | 287 | 291 | 355,000 | 291 |
| 2010-03-01 | 293 | 296 | 292 | 294 | 214,000 | 294 |
| 2010-02-26 | 291 | 294 | 291 | 294 | 363,000 | 294 |
| 2010-02-25 | 291 | 294 | 290 | 293 | 229,000 | 293 |
| 2010-02-24 | 289 | 293 | 288 | 288 | 265,000 | 288 |
| 2010-02-23 | 294 | 294 | 290 | 294 | 282,000 | 294 |
| 2010-02-22 | 292 | 295 | 290 | 292 | 321,000 | 292 |
| 2010-02-19 | 289 | 291 | 283 | 287 | 581,000 | 287 |
| 2010-02-18 | 288 | 289 | 287 | 288 | 260,000 | 288 |
| 2010-02-17 | 285 | 289 | 285 | 288 | 157,000 | 288 |
| 2010-02-16 | 283 | 286 | 283 | 284 | 112,000 | 284 |
| 2010-02-15 | 286 | 287 | 282 | 284 | 275,000 | 284 |
| 2010-02-12 | 284 | 287 | 283 | 287 | 285,000 | 287 |
| 2010-02-10 | 279 | 285 | 279 | 279 | 345,000 | 279 |
| 2010-02-09 | 278 | 281 | 277 | 281 | 248,000 | 281 |
| 2010-02-08 | 279 | 284 | 279 | 280 | 219,000 | 280 |
| 2010-02-05 | 280 | 287 | 280 | 281 | 460,000 | 281 |
| 2010-02-04 | 286 | 288 | 284 | 285 | 311,000 | 285 |
| 2010-02-03 | 287 | 291 | 287 | 288 | 223,000 | 288 |
| 2010-02-02 | 284 | 287 | 283 | 284 | 258,000 | 284 |
| 2010-02-01 | 286 | 289 | 283 | 284 | 302,000 | 284 |
| 2010-01-29 | 287 | 290 | 287 | 289 | 219,000 | 289 |
| 2010-01-28 | 290 | 293 | 289 | 289 | 271,000 | 289 |
| 2010-01-27 | 286 | 293 | 286 | 292 | 264,000 | 292 |
| 2010-01-26 | 295 | 295 | 289 | 289 | 277,000 | 289 |
| 2010-01-25 | 287 | 297 | 286 | 296 | 268,000 | 296 |
| 2010-01-22 | 296 | 296 | 292 | 293 | 267,000 | 293 |
| 2010-01-21 | 297 | 300 | 297 | 299 | 293,000 | 299 |
| 2010-01-20 | 295 | 299 | 295 | 299 | 580,000 | 299 |
| 2010-01-19 | 296 | 297 | 294 | 297 | 187,000 | 297 |
| 2010-01-18 | 298 | 299 | 293 | 294 | 394,000 | 294 |
| 2010-01-15 | 293 | 298 | 293 | 298 | 466,000 | 298 |
| 2010-01-14 | 292 | 296 | 292 | 296 | 427,000 | 296 |
| 2010-01-13 | 295 | 296 | 293 | 296 | 208,000 | 296 |
| 2010-01-12 | 293 | 297 | 293 | 297 | 439,000 | 297 |
| 2010-01-08 | 296 | 297 | 293 | 295 | 262,000 | 295 |
| 2010-01-07 | 287 | 297 | 285 | 296 | 521,000 | 296 |
| 2010-01-06 | 285 | 290 | 284 | 290 | 235,000 | 290 |
| 2010-01-05 | 287 | 287 | 285 | 287 | 338,000 | 287 |
| 2010-01-04 | 280 | 286 | 280 | 283 | 159,000 | 283 |
分割・併合履歴 ： [1987-01-28]1株→1.141株
