8346 (株)東邦銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 408 | 409 | 406 | 406 | 97,000 | 406 |
| 2014-12-29 | 409 | 409 | 405 | 408 | 73,000 | 408 |
| 2014-12-26 | 404 | 409 | 404 | 408 | 109,000 | 408 |
| 2014-12-25 | 409 | 409 | 404 | 407 | 84,000 | 407 |
| 2014-12-24 | 411 | 411 | 408 | 409 | 171,000 | 409 |
| 2014-12-22 | 410 | 410 | 401 | 405 | 134,000 | 405 |
| 2014-12-19 | 410 | 411 | 408 | 411 | 204,000 | 411 |
| 2014-12-18 | 403 | 411 | 403 | 405 | 455,000 | 405 |
| 2014-12-17 | 394 | 403 | 394 | 400 | 210,000 | 400 |
| 2014-12-16 | 390 | 395 | 388 | 394 | 233,000 | 394 |
| 2014-12-15 | 398 | 401 | 395 | 395 | 149,000 | 395 |
| 2014-12-12 | 400 | 405 | 398 | 398 | 556,000 | 398 |
| 2014-12-11 | 405 | 407 | 400 | 403 | 148,000 | 403 |
| 2014-12-10 | 414 | 416 | 405 | 407 | 351,000 | 407 |
| 2014-12-09 | 413 | 417 | 410 | 414 | 209,000 | 414 |
| 2014-12-08 | 415 | 418 | 411 | 414 | 254,000 | 414 |
| 2014-12-05 | 411 | 414 | 408 | 412 | 90,000 | 412 |
| 2014-12-04 | 412 | 414 | 411 | 414 | 91,000 | 414 |
| 2014-12-03 | 411 | 413 | 403 | 410 | 305,000 | 410 |
| 2014-12-02 | 413 | 415 | 410 | 412 | 224,000 | 412 |
| 2014-12-01 | 411 | 416 | 411 | 415 | 154,000 | 415 |
| 2014-11-28 | 407 | 414 | 407 | 414 | 135,000 | 414 |
| 2014-11-27 | 409 | 411 | 405 | 405 | 104,000 | 405 |
| 2014-11-26 | 409 | 413 | 408 | 410 | 146,000 | 410 |
| 2014-11-25 | 414 | 414 | 410 | 411 | 167,000 | 411 |
| 2014-11-21 | 407 | 414 | 405 | 412 | 145,000 | 412 |
| 2014-11-20 | 416 | 416 | 407 | 407 | 200,000 | 407 |
| 2014-11-19 | 416 | 419 | 415 | 415 | 150,000 | 415 |
| 2014-11-18 | 410 | 418 | 410 | 418 | 270,000 | 418 |
| 2014-11-17 | 413 | 417 | 409 | 409 | 243,000 | 409 |
| 2014-11-14 | 419 | 419 | 414 | 415 | 192,000 | 415 |
| 2014-11-13 | 415 | 415 | 408 | 414 | 184,000 | 414 |
| 2014-11-12 | 412 | 418 | 407 | 407 | 315,000 | 407 |
| 2014-11-11 | 410 | 412 | 406 | 411 | 111,000 | 411 |
| 2014-11-10 | 405 | 413 | 405 | 410 | 282,000 | 410 |
| 2014-11-07 | 406 | 410 | 401 | 410 | 301,000 | 410 |
| 2014-11-06 | 407 | 414 | 401 | 402 | 315,000 | 402 |
| 2014-11-05 | 406 | 413 | 406 | 409 | 227,000 | 409 |
| 2014-11-04 | 420 | 420 | 403 | 404 | 411,000 | 404 |
| 2014-10-31 | 391 | 405 | 387 | 405 | 471,000 | 405 |
| 2014-10-30 | 378 | 392 | 378 | 389 | 267,000 | 389 |
| 2014-10-29 | 372 | 381 | 371 | 379 | 162,000 | 379 |
| 2014-10-28 | 364 | 372 | 364 | 369 | 70,000 | 369 |
| 2014-10-27 | 361 | 367 | 361 | 366 | 106,000 | 366 |
| 2014-10-24 | 364 | 364 | 357 | 359 | 66,000 | 359 |
| 2014-10-23 | 359 | 364 | 355 | 358 | 201,000 | 358 |
| 2014-10-22 | 360 | 364 | 358 | 363 | 203,000 | 363 |
| 2014-10-21 | 356 | 356 | 353 | 354 | 183,000 | 354 |
| 2014-10-20 | 357 | 363 | 355 | 357 | 194,000 | 357 |
| 2014-10-17 | 357 | 358 | 345 | 346 | 480,000 | 346 |
| 2014-10-16 | 364 | 365 | 356 | 356 | 208,000 | 356 |
| 2014-10-15 | 364 | 372 | 364 | 370 | 118,000 | 370 |
| 2014-10-14 | 361 | 371 | 361 | 364 | 239,000 | 364 |
| 2014-10-10 | 373 | 376 | 371 | 372 | 195,000 | 372 |
| 2014-10-09 | 390 | 391 | 380 | 380 | 253,000 | 380 |
| 2014-10-08 | 394 | 395 | 388 | 391 | 183,000 | 391 |
| 2014-10-07 | 404 | 407 | 398 | 399 | 174,000 | 399 |
| 2014-10-06 | 398 | 405 | 396 | 404 | 94,000 | 404 |
| 2014-10-03 | 393 | 401 | 393 | 396 | 175,000 | 396 |
| 2014-10-02 | 412 | 412 | 397 | 398 | 267,000 | 398 |
| 2014-10-01 | 413 | 415 | 408 | 413 | 134,000 | 413 |
| 2014-09-30 | 417 | 417 | 409 | 409 | 163,000 | 409 |
| 2014-09-29 | 416 | 417 | 413 | 416 | 208,000 | 416 |
| 2014-09-26 | 411 | 418 | 411 | 413 | 181,000 | 413 |
| 2014-09-25 | 408 | 415 | 408 | 415 | 263,000 | 415 |
| 2014-09-24 | 405 | 408 | 404 | 407 | 100,000 | 407 |
| 2014-09-22 | 404 | 408 | 404 | 405 | 117,000 | 405 |
| 2014-09-19 | 392 | 407 | 392 | 403 | 507,000 | 403 |
| 2014-09-18 | 386 | 394 | 386 | 394 | 262,000 | 394 |
| 2014-09-17 | 382 | 387 | 382 | 385 | 202,000 | 385 |
| 2014-09-16 | 383 | 384 | 381 | 382 | 82,000 | 382 |
| 2014-09-12 | 383 | 385 | 382 | 383 | 469,000 | 383 |
| 2014-09-11 | 383 | 383 | 381 | 381 | 70,000 | 381 |
| 2014-09-10 | 379 | 383 | 377 | 383 | 200,000 | 383 |
| 2014-09-09 | 383 | 383 | 380 | 381 | 54,000 | 381 |
| 2014-09-08 | 383 | 383 | 379 | 383 | 124,000 | 383 |
| 2014-09-05 | 383 | 383 | 379 | 379 | 53,000 | 379 |
| 2014-09-04 | 380 | 383 | 380 | 381 | 79,000 | 381 |
| 2014-09-03 | 380 | 384 | 378 | 381 | 151,000 | 381 |
| 2014-09-02 | 373 | 382 | 371 | 380 | 179,000 | 380 |
| 2014-09-01 | 371 | 372 | 371 | 372 | 23,000 | 372 |
| 2014-08-29 | 369 | 372 | 369 | 370 | 65,000 | 370 |
| 2014-08-28 | 371 | 372 | 370 | 372 | 84,000 | 372 |
| 2014-08-27 | 373 | 375 | 373 | 373 | 28,000 | 373 |
| 2014-08-26 | 373 | 373 | 369 | 371 | 88,000 | 371 |
| 2014-08-25 | 375 | 375 | 371 | 372 | 77,000 | 372 |
| 2014-08-22 | 375 | 375 | 373 | 373 | 84,000 | 373 |
| 2014-08-21 | 369 | 374 | 367 | 374 | 130,000 | 374 |
| 2014-08-20 | 366 | 370 | 366 | 370 | 61,000 | 370 |
| 2014-08-19 | 367 | 368 | 364 | 368 | 85,000 | 368 |
| 2014-08-18 | 364 | 372 | 363 | 365 | 171,000 | 365 |
| 2014-08-15 | 365 | 365 | 363 | 363 | 83,000 | 363 |
| 2014-08-14 | 364 | 365 | 362 | 362 | 84,000 | 362 |
| 2014-08-13 | 356 | 366 | 356 | 365 | 189,000 | 365 |
| 2014-08-12 | 358 | 360 | 358 | 358 | 73,000 | 358 |
| 2014-08-11 | 354 | 360 | 354 | 358 | 92,000 | 358 |
| 2014-08-08 | 357 | 360 | 353 | 353 | 150,000 | 353 |
| 2014-08-07 | 354 | 358 | 354 | 357 | 141,000 | 357 |
| 2014-08-06 | 356 | 358 | 354 | 354 | 196,000 | 354 |
| 2014-08-05 | 361 | 363 | 355 | 356 | 178,000 | 356 |
| 2014-08-04 | 363 | 365 | 359 | 361 | 289,000 | 361 |
| 2014-08-01 | 367 | 370 | 362 | 364 | 126,000 | 364 |
| 2014-07-31 | 373 | 377 | 370 | 370 | 117,000 | 370 |
| 2014-07-30 | 370 | 375 | 370 | 371 | 104,000 | 371 |
| 2014-07-29 | 367 | 373 | 366 | 372 | 125,000 | 372 |
| 2014-07-28 | 366 | 369 | 365 | 368 | 55,000 | 368 |
| 2014-07-25 | 362 | 367 | 362 | 365 | 113,000 | 365 |
| 2014-07-24 | 365 | 367 | 362 | 364 | 173,000 | 364 |
| 2014-07-23 | 370 | 375 | 363 | 364 | 193,000 | 364 |
| 2014-07-22 | 365 | 372 | 364 | 372 | 314,000 | 372 |
| 2014-07-18 | 366 | 366 | 358 | 361 | 218,000 | 361 |
| 2014-07-17 | 368 | 369 | 364 | 366 | 196,000 | 366 |
| 2014-07-16 | 367 | 371 | 365 | 366 | 185,000 | 366 |
| 2014-07-15 | 366 | 373 | 366 | 368 | 128,000 | 368 |
| 2014-07-14 | 367 | 371 | 367 | 368 | 92,000 | 368 |
| 2014-07-11 | 367 | 370 | 363 | 368 | 178,000 | 368 |
| 2014-07-10 | 370 | 375 | 368 | 372 | 239,000 | 372 |
| 2014-07-09 | 365 | 369 | 364 | 368 | 130,000 | 368 |
| 2014-07-08 | 371 | 372 | 367 | 368 | 302,000 | 368 |
| 2014-07-07 | 372 | 374 | 371 | 371 | 79,000 | 371 |
| 2014-07-04 | 373 | 375 | 372 | 372 | 106,000 | 372 |
| 2014-07-03 | 371 | 376 | 370 | 372 | 219,000 | 372 |
| 2014-07-02 | 372 | 375 | 371 | 373 | 419,000 | 373 |
| 2014-07-01 | 372 | 374 | 370 | 371 | 565,000 | 371 |
| 2014-06-30 | 361 | 370 | 361 | 370 | 214,000 | 370 |
| 2014-06-27 | 366 | 366 | 358 | 358 | 186,000 | 358 |
| 2014-06-26 | 372 | 373 | 365 | 366 | 327,000 | 366 |
| 2014-06-25 | 367 | 369 | 366 | 366 | 378,000 | 366 |
| 2014-06-24 | 362 | 371 | 359 | 368 | 648,000 | 368 |
| 2014-06-23 | 355 | 357 | 353 | 355 | 281,000 | 355 |
| 2014-06-20 | 363 | 363 | 353 | 353 | 698,000 | 353 |
| 2014-06-19 | 362 | 363 | 358 | 360 | 310,000 | 360 |
| 2014-06-18 | 357 | 362 | 357 | 361 | 345,000 | 361 |
| 2014-06-17 | 352 | 357 | 350 | 356 | 295,000 | 356 |
| 2014-06-16 | 344 | 358 | 344 | 348 | 1,310,000 | 348 |
| 2014-06-13 | 359 | 370 | 359 | 368 | 370,000 | 368 |
| 2014-06-12 | 362 | 365 | 360 | 362 | 172,000 | 362 |
| 2014-06-11 | 368 | 371 | 361 | 365 | 487,000 | 365 |
| 2014-06-10 | 352 | 379 | 351 | 370 | 2,671,000 | 370 |
| 2014-06-09 | 350 | 351 | 349 | 351 | 135,000 | 351 |
| 2014-06-06 | 349 | 350 | 345 | 349 | 177,000 | 349 |
| 2014-06-05 | 348 | 350 | 347 | 349 | 213,000 | 349 |
| 2014-06-04 | 347 | 349 | 346 | 347 | 102,000 | 347 |
| 2014-06-03 | 349 | 350 | 347 | 348 | 162,000 | 348 |
| 2014-06-02 | 347 | 350 | 346 | 349 | 189,000 | 349 |
| 2014-05-30 | 337 | 345 | 337 | 343 | 301,000 | 343 |
| 2014-05-29 | 341 | 343 | 340 | 341 | 94,000 | 341 |
| 2014-05-28 | 339 | 345 | 339 | 342 | 198,000 | 342 |
| 2014-05-27 | 343 | 345 | 341 | 342 | 149,000 | 342 |
| 2014-05-26 | 344 | 344 | 340 | 343 | 52,000 | 343 |
| 2014-05-23 | 339 | 348 | 338 | 338 | 241,000 | 338 |
| 2014-05-22 | 335 | 340 | 330 | 338 | 194,000 | 338 |
| 2014-05-21 | 325 | 332 | 324 | 332 | 116,000 | 332 |
| 2014-05-20 | 332 | 332 | 329 | 329 | 113,000 | 329 |
| 2014-05-19 | 330 | 330 | 328 | 328 | 119,000 | 328 |
| 2014-05-16 | 335 | 335 | 328 | 330 | 247,000 | 330 |
| 2014-05-15 | 337 | 337 | 328 | 335 | 149,000 | 335 |
| 2014-05-14 | 342 | 343 | 338 | 342 | 77,000 | 342 |
| 2014-05-13 | 335 | 342 | 335 | 342 | 178,000 | 342 |
| 2014-05-12 | 334 | 337 | 332 | 332 | 128,000 | 332 |
| 2014-05-09 | 326 | 339 | 326 | 334 | 167,000 | 334 |
| 2014-05-08 | 322 | 334 | 322 | 329 | 209,000 | 329 |
| 2014-05-07 | 335 | 338 | 329 | 330 | 228,000 | 330 |
| 2014-05-02 | 345 | 345 | 341 | 343 | 147,000 | 343 |
| 2014-05-01 | 343 | 346 | 340 | 345 | 258,000 | 345 |
| 2014-04-30 | 341 | 344 | 330 | 342 | 421,000 | 342 |
| 2014-04-28 | 329 | 336 | 327 | 335 | 211,000 | 335 |
| 2014-04-25 | 327 | 335 | 327 | 333 | 208,000 | 333 |
| 2014-04-24 | 336 | 338 | 311 | 327 | 766,000 | 327 |
| 2014-04-23 | 334 | 336 | 331 | 336 | 111,000 | 336 |
| 2014-04-22 | 335 | 339 | 330 | 331 | 243,000 | 331 |
| 2014-04-21 | 340 | 344 | 336 | 336 | 202,000 | 336 |
| 2014-04-18 | 344 | 344 | 339 | 341 | 190,000 | 341 |
| 2014-04-17 | 334 | 345 | 334 | 344 | 660,000 | 344 |
| 2014-04-16 | 321 | 334 | 321 | 333 | 421,000 | 333 |
| 2014-04-15 | 315 | 340 | 311 | 321 | 512,000 | 321 |
| 2014-04-14 | 315 | 322 | 313 | 313 | 142,000 | 313 |
| 2014-04-11 | 316 | 319 | 313 | 317 | 404,000 | 317 |
| 2014-04-10 | 323 | 326 | 318 | 319 | 196,000 | 319 |
| 2014-04-09 | 327 | 327 | 319 | 319 | 400,000 | 319 |
| 2014-04-08 | 338 | 338 | 329 | 331 | 329,000 | 331 |
| 2014-04-07 | 343 | 344 | 338 | 340 | 196,000 | 340 |
| 2014-04-04 | 355 | 357 | 348 | 348 | 645,000 | 348 |
| 2014-04-03 | 351 | 358 | 350 | 357 | 466,000 | 357 |
| 2014-04-02 | 350 | 360 | 350 | 355 | 833,000 | 355 |
| 2014-04-01 | 338 | 350 | 338 | 350 | 706,000 | 350 |
| 2014-03-31 | 331 | 339 | 328 | 336 | 611,000 | 336 |
| 2014-03-28 | 330 | 333 | 328 | 331 | 375,000 | 331 |
| 2014-03-27 | 322 | 332 | 318 | 331 | 445,000 | 331 |
| 2014-03-26 | 328 | 330 | 321 | 324 | 479,000 | 324 |
| 2014-03-25 | 317 | 331 | 315 | 327 | 465,000 | 327 |
| 2014-03-24 | 303 | 320 | 302 | 316 | 297,000 | 316 |
| 2014-03-20 | 303 | 306 | 295 | 296 | 395,000 | 296 |
| 2014-03-19 | 300 | 302 | 300 | 300 | 115,000 | 300 |
| 2014-03-18 | 300 | 304 | 300 | 301 | 210,000 | 301 |
| 2014-03-17 | 300 | 301 | 296 | 297 | 145,000 | 297 |
| 2014-03-14 | 302 | 305 | 300 | 300 | 517,000 | 300 |
| 2014-03-13 | 304 | 310 | 303 | 306 | 148,000 | 306 |
| 2014-03-12 | 307 | 308 | 304 | 305 | 151,000 | 305 |
| 2014-03-11 | 314 | 314 | 307 | 312 | 155,000 | 312 |
| 2014-03-10 | 312 | 313 | 310 | 310 | 103,000 | 310 |
| 2014-03-07 | 310 | 314 | 308 | 314 | 193,000 | 314 |
| 2014-03-06 | 308 | 309 | 304 | 308 | 98,000 | 308 |
| 2014-03-05 | 307 | 310 | 306 | 307 | 117,000 | 307 |
| 2014-03-04 | 299 | 307 | 299 | 304 | 282,000 | 304 |
| 2014-03-03 | 298 | 299 | 291 | 298 | 151,000 | 298 |
| 2014-02-28 | 299 | 300 | 297 | 300 | 226,000 | 300 |
| 2014-02-27 | 302 | 305 | 298 | 299 | 178,000 | 299 |
| 2014-02-26 | 303 | 307 | 302 | 303 | 129,000 | 303 |
| 2014-02-25 | 310 | 310 | 305 | 309 | 170,000 | 309 |
| 2014-02-24 | 309 | 316 | 303 | 305 | 159,000 | 305 |
| 2014-02-21 | 302 | 310 | 302 | 309 | 169,000 | 309 |
| 2014-02-20 | 305 | 306 | 299 | 300 | 166,000 | 300 |
| 2014-02-19 | 308 | 309 | 306 | 307 | 109,000 | 307 |
| 2014-02-18 | 306 | 314 | 305 | 310 | 355,000 | 310 |
| 2014-02-17 | 301 | 306 | 297 | 306 | 174,000 | 306 |
| 2014-02-14 | 303 | 305 | 296 | 300 | 435,000 | 300 |
| 2014-02-13 | 304 | 304 | 300 | 301 | 129,000 | 301 |
| 2014-02-12 | 306 | 308 | 301 | 303 | 220,000 | 303 |
| 2014-02-10 | 308 | 311 | 300 | 303 | 170,000 | 303 |
| 2014-02-07 | 297 | 301 | 296 | 300 | 211,000 | 300 |
| 2014-02-06 | 292 | 297 | 290 | 290 | 259,000 | 290 |
| 2014-02-05 | 292 | 298 | 291 | 294 | 318,000 | 294 |
| 2014-02-04 | 305 | 305 | 288 | 289 | 687,000 | 289 |
| 2014-02-03 | 312 | 318 | 308 | 308 | 164,000 | 308 |
| 2014-01-31 | 316 | 318 | 310 | 314 | 231,000 | 314 |
| 2014-01-30 | 316 | 320 | 313 | 314 | 246,000 | 314 |
| 2014-01-29 | 317 | 325 | 317 | 323 | 181,000 | 323 |
| 2014-01-28 | 321 | 327 | 316 | 316 | 296,000 | 316 |
| 2014-01-27 | 323 | 326 | 315 | 319 | 394,000 | 319 |
| 2014-01-24 | 339 | 343 | 330 | 330 | 422,000 | 330 |
| 2014-01-23 | 349 | 350 | 343 | 343 | 298,000 | 343 |
| 2014-01-22 | 347 | 350 | 346 | 349 | 138,000 | 349 |
| 2014-01-21 | 346 | 350 | 346 | 348 | 235,000 | 348 |
| 2014-01-20 | 345 | 348 | 343 | 346 | 137,000 | 346 |
| 2014-01-17 | 342 | 346 | 340 | 345 | 181,000 | 345 |
| 2014-01-16 | 340 | 345 | 340 | 342 | 197,000 | 342 |
| 2014-01-15 | 338 | 340 | 335 | 340 | 226,000 | 340 |
| 2014-01-14 | 338 | 338 | 335 | 335 | 206,000 | 335 |
| 2014-01-10 | 333 | 341 | 333 | 341 | 318,000 | 341 |
| 2014-01-09 | 337 | 337 | 333 | 337 | 159,000 | 337 |
| 2014-01-08 | 335 | 336 | 333 | 336 | 197,000 | 336 |
| 2014-01-07 | 335 | 336 | 331 | 333 | 371,000 | 333 |
| 2014-01-06 | 328 | 337 | 328 | 336 | 309,000 | 336 |
分割・併合履歴 ： [1987-01-28]1株→1.141株
