8346 (株)東邦銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 435 | 436 | 431 | 434 | 146,000 | 434 |
| 2015-12-29 | 419 | 431 | 419 | 430 | 210,000 | 430 |
| 2015-12-28 | 408 | 420 | 407 | 419 | 160,000 | 419 |
| 2015-12-25 | 420 | 420 | 405 | 408 | 283,000 | 408 |
| 2015-12-24 | 427 | 427 | 417 | 417 | 253,000 | 417 |
| 2015-12-22 | 422 | 426 | 418 | 424 | 165,000 | 424 |
| 2015-12-21 | 420 | 423 | 416 | 422 | 301,000 | 422 |
| 2015-12-18 | 429 | 435 | 421 | 421 | 493,000 | 421 |
| 2015-12-17 | 426 | 436 | 425 | 429 | 505,000 | 429 |
| 2015-12-16 | 420 | 423 | 416 | 418 | 367,000 | 418 |
| 2015-12-15 | 420 | 422 | 416 | 417 | 264,000 | 417 |
| 2015-12-14 | 419 | 424 | 416 | 422 | 150,000 | 422 |
| 2015-12-11 | 422 | 430 | 422 | 427 | 412,000 | 427 |
| 2015-12-10 | 423 | 427 | 423 | 426 | 411,000 | 426 |
| 2015-12-09 | 426 | 427 | 420 | 423 | 241,000 | 423 |
| 2015-12-08 | 436 | 436 | 428 | 429 | 127,000 | 429 |
| 2015-12-07 | 437 | 442 | 435 | 437 | 141,000 | 437 |
| 2015-12-04 | 436 | 437 | 432 | 435 | 288,000 | 435 |
| 2015-12-03 | 440 | 442 | 438 | 440 | 219,000 | 440 |
| 2015-12-02 | 446 | 446 | 438 | 440 | 240,000 | 440 |
| 2015-12-01 | 444 | 448 | 443 | 445 | 181,000 | 445 |
| 2015-11-30 | 445 | 445 | 441 | 445 | 217,000 | 445 |
| 2015-11-27 | 443 | 448 | 443 | 446 | 311,000 | 446 |
| 2015-11-26 | 448 | 450 | 446 | 448 | 235,000 | 448 |
| 2015-11-25 | 451 | 451 | 446 | 447 | 276,000 | 447 |
| 2015-11-24 | 451 | 454 | 448 | 451 | 302,000 | 451 |
| 2015-11-20 | 453 | 454 | 450 | 452 | 356,000 | 452 |
| 2015-11-19 | 450 | 455 | 448 | 451 | 510,000 | 451 |
| 2015-11-18 | 449 | 451 | 444 | 447 | 441,000 | 447 |
| 2015-11-17 | 448 | 450 | 443 | 449 | 447,000 | 449 |
| 2015-11-16 | 446 | 450 | 437 | 441 | 278,000 | 441 |
| 2015-11-13 | 461 | 464 | 448 | 454 | 299,000 | 454 |
| 2015-11-12 | 468 | 469 | 464 | 468 | 181,000 | 468 |
| 2015-11-11 | 456 | 468 | 456 | 467 | 276,000 | 467 |
| 2015-11-10 | 450 | 460 | 450 | 458 | 161,000 | 458 |
| 2015-11-09 | 446 | 459 | 446 | 456 | 311,000 | 456 |
| 2015-11-06 | 442 | 446 | 441 | 446 | 210,000 | 446 |
| 2015-11-05 | 440 | 447 | 437 | 442 | 362,000 | 442 |
| 2015-11-04 | 447 | 447 | 436 | 439 | 376,000 | 439 |
| 2015-11-02 | 442 | 443 | 436 | 439 | 366,000 | 439 |
| 2015-10-30 | 448 | 454 | 445 | 447 | 252,000 | 447 |
| 2015-10-29 | 451 | 451 | 446 | 449 | 122,000 | 449 |
| 2015-10-28 | 453 | 453 | 446 | 450 | 113,000 | 450 |
| 2015-10-27 | 456 | 459 | 448 | 448 | 102,000 | 448 |
| 2015-10-26 | 455 | 460 | 454 | 455 | 184,000 | 455 |
| 2015-10-23 | 453 | 455 | 451 | 453 | 194,000 | 453 |
| 2015-10-22 | 446 | 451 | 445 | 446 | 137,000 | 446 |
| 2015-10-21 | 439 | 449 | 437 | 448 | 321,000 | 448 |
| 2015-10-20 | 445 | 445 | 438 | 441 | 157,000 | 441 |
| 2015-10-19 | 440 | 444 | 436 | 439 | 159,000 | 439 |
| 2015-10-16 | 443 | 448 | 442 | 442 | 354,000 | 442 |
| 2015-10-15 | 426 | 441 | 426 | 441 | 190,000 | 441 |
| 2015-10-14 | 436 | 436 | 429 | 430 | 322,000 | 430 |
| 2015-10-13 | 443 | 447 | 437 | 439 | 321,000 | 439 |
| 2015-10-09 | 442 | 448 | 437 | 448 | 452,000 | 448 |
| 2015-10-08 | 439 | 441 | 436 | 439 | 345,000 | 439 |
| 2015-10-07 | 432 | 441 | 431 | 438 | 518,000 | 438 |
| 2015-10-06 | 435 | 436 | 431 | 433 | 486,000 | 433 |
| 2015-10-05 | 433 | 434 | 428 | 430 | 444,000 | 430 |
| 2015-10-02 | 438 | 438 | 427 | 433 | 488,000 | 433 |
| 2015-10-01 | 444 | 446 | 434 | 439 | 532,000 | 439 |
| 2015-09-30 | 434 | 444 | 433 | 442 | 514,000 | 442 |
| 2015-09-29 | 428 | 431 | 422 | 429 | 387,000 | 429 |
| 2015-09-28 | 434 | 437 | 429 | 434 | 420,000 | 434 |
| 2015-09-25 | 428 | 443 | 428 | 437 | 643,000 | 437 |
| 2015-09-24 | 425 | 435 | 425 | 425 | 392,000 | 425 |
| 2015-09-18 | 431 | 436 | 425 | 431 | 765,000 | 431 |
| 2015-09-17 | 446 | 447 | 433 | 438 | 1,569,000 | 438 |
| 2015-09-16 | 452 | 454 | 444 | 446 | 1,979,000 | 446 |
| 2015-09-15 | 453 | 466 | 446 | 452 | 697,000 | 452 |
| 2015-09-14 | 458 | 458 | 450 | 452 | 234,000 | 452 |
| 2015-09-11 | 444 | 459 | 444 | 458 | 645,000 | 458 |
| 2015-09-10 | 445 | 456 | 445 | 452 | 453,000 | 452 |
| 2015-09-09 | 451 | 458 | 448 | 457 | 585,000 | 457 |
| 2015-09-08 | 443 | 451 | 441 | 441 | 718,000 | 441 |
| 2015-09-07 | 457 | 470 | 452 | 462 | 199,000 | 462 |
| 2015-09-04 | 469 | 471 | 453 | 459 | 267,000 | 459 |
| 2015-09-03 | 470 | 478 | 465 | 465 | 267,000 | 465 |
| 2015-09-02 | 460 | 479 | 460 | 469 | 297,000 | 469 |
| 2015-09-01 | 489 | 493 | 473 | 474 | 301,000 | 474 |
| 2015-08-31 | 500 | 500 | 485 | 491 | 300,000 | 491 |
| 2015-08-28 | 483 | 495 | 474 | 494 | 368,000 | 494 |
| 2015-08-27 | 473 | 482 | 465 | 467 | 344,000 | 467 |
| 2015-08-26 | 444 | 457 | 444 | 455 | 344,000 | 455 |
| 2015-08-25 | 438 | 460 | 436 | 444 | 508,000 | 444 |
| 2015-08-24 | 490 | 493 | 462 | 464 | 406,000 | 464 |
| 2015-08-21 | 502 | 510 | 497 | 500 | 478,000 | 500 |
| 2015-08-20 | 530 | 530 | 517 | 517 | 200,000 | 517 |
| 2015-08-19 | 537 | 541 | 530 | 531 | 178,000 | 531 |
| 2015-08-18 | 540 | 544 | 539 | 541 | 166,000 | 541 |
| 2015-08-17 | 540 | 548 | 536 | 539 | 269,000 | 539 |
| 2015-08-14 | 537 | 541 | 534 | 540 | 189,000 | 540 |
| 2015-08-13 | 539 | 541 | 531 | 537 | 282,000 | 537 |
| 2015-08-12 | 547 | 552 | 539 | 544 | 354,000 | 544 |
| 2015-08-11 | 549 | 554 | 545 | 547 | 344,000 | 547 |
| 2015-08-10 | 536 | 546 | 535 | 546 | 171,000 | 546 |
| 2015-08-07 | 536 | 542 | 536 | 540 | 178,000 | 540 |
| 2015-08-06 | 545 | 550 | 536 | 538 | 259,000 | 538 |
| 2015-08-05 | 538 | 559 | 536 | 544 | 234,000 | 544 |
| 2015-08-04 | 545 | 545 | 536 | 539 | 213,000 | 539 |
| 2015-08-03 | 542 | 546 | 535 | 545 | 251,000 | 545 |
| 2015-07-31 | 545 | 546 | 538 | 544 | 236,000 | 544 |
| 2015-07-30 | 542 | 548 | 542 | 545 | 143,000 | 545 |
| 2015-07-29 | 549 | 549 | 537 | 540 | 203,000 | 540 |
| 2015-07-28 | 543 | 549 | 539 | 544 | 252,000 | 544 |
| 2015-07-27 | 550 | 553 | 546 | 548 | 154,000 | 548 |
| 2015-07-24 | 563 | 570 | 554 | 556 | 302,000 | 556 |
| 2015-07-23 | 562 | 564 | 560 | 563 | 242,000 | 563 |
| 2015-07-22 | 561 | 566 | 561 | 563 | 161,000 | 563 |
| 2015-07-21 | 570 | 570 | 562 | 566 | 188,000 | 566 |
| 2015-07-17 | 572 | 573 | 559 | 567 | 209,000 | 567 |
| 2015-07-16 | 565 | 572 | 564 | 572 | 291,000 | 572 |
| 2015-07-15 | 556 | 568 | 555 | 565 | 619,000 | 565 |
| 2015-07-14 | 551 | 556 | 550 | 555 | 353,000 | 555 |
| 2015-07-13 | 540 | 549 | 533 | 547 | 259,000 | 547 |
| 2015-07-10 | 528 | 545 | 525 | 533 | 525,000 | 533 |
| 2015-07-09 | 523 | 523 | 508 | 521 | 519,000 | 521 |
| 2015-07-08 | 546 | 547 | 526 | 526 | 492,000 | 526 |
| 2015-07-07 | 552 | 559 | 546 | 548 | 249,000 | 548 |
| 2015-07-06 | 548 | 549 | 541 | 544 | 358,000 | 544 |
| 2015-07-03 | 555 | 562 | 554 | 556 | 236,000 | 556 |
| 2015-07-02 | 555 | 558 | 551 | 555 | 251,000 | 555 |
| 2015-07-01 | 547 | 552 | 543 | 550 | 482,000 | 550 |
| 2015-06-30 | 544 | 549 | 540 | 547 | 434,000 | 547 |
| 2015-06-29 | 551 | 551 | 520 | 546 | 496,000 | 546 |
| 2015-06-26 | 553 | 567 | 553 | 565 | 527,000 | 565 |
| 2015-06-25 | 560 | 561 | 556 | 558 | 337,000 | 558 |
| 2015-06-24 | 561 | 562 | 556 | 559 | 280,000 | 559 |
| 2015-06-23 | 556 | 564 | 555 | 561 | 325,000 | 561 |
| 2015-06-22 | 543 | 553 | 543 | 552 | 394,000 | 552 |
| 2015-06-19 | 542 | 547 | 538 | 544 | 391,000 | 544 |
| 2015-06-18 | 539 | 542 | 532 | 534 | 338,000 | 534 |
| 2015-06-17 | 541 | 543 | 534 | 539 | 264,000 | 539 |
| 2015-06-16 | 551 | 551 | 538 | 538 | 334,000 | 538 |
| 2015-06-15 | 552 | 553 | 547 | 553 | 290,000 | 553 |
| 2015-06-12 | 563 | 563 | 550 | 555 | 755,000 | 555 |
| 2015-06-11 | 559 | 565 | 557 | 560 | 272,000 | 560 |
| 2015-06-10 | 558 | 566 | 556 | 558 | 410,000 | 558 |
| 2015-06-09 | 562 | 566 | 553 | 555 | 295,000 | 555 |
| 2015-06-08 | 567 | 575 | 564 | 569 | 367,000 | 569 |
| 2015-06-05 | 548 | 558 | 548 | 555 | 263,000 | 555 |
| 2015-06-04 | 547 | 557 | 546 | 552 | 318,000 | 552 |
| 2015-06-03 | 549 | 551 | 544 | 547 | 262,000 | 547 |
| 2015-06-02 | 551 | 554 | 545 | 551 | 624,000 | 551 |
| 2015-06-01 | 549 | 552 | 545 | 552 | 204,000 | 552 |
| 2015-05-29 | 551 | 552 | 544 | 547 | 460,000 | 547 |
| 2015-05-28 | 548 | 552 | 546 | 552 | 356,000 | 552 |
| 2015-05-27 | 543 | 548 | 538 | 546 | 272,000 | 546 |
| 2015-05-26 | 548 | 551 | 545 | 546 | 220,000 | 546 |
| 2015-05-25 | 549 | 555 | 547 | 548 | 202,000 | 548 |
| 2015-05-22 | 550 | 552 | 545 | 547 | 297,000 | 547 |
| 2015-05-21 | 544 | 552 | 538 | 548 | 551,000 | 548 |
| 2015-05-20 | 536 | 547 | 536 | 544 | 450,000 | 544 |
| 2015-05-19 | 526 | 539 | 525 | 539 | 483,000 | 539 |
| 2015-05-18 | 508 | 536 | 503 | 534 | 992,000 | 534 |
| 2015-05-15 | 498 | 509 | 493 | 508 | 302,000 | 508 |
| 2015-05-14 | 499 | 501 | 493 | 494 | 329,000 | 494 |
| 2015-05-13 | 507 | 509 | 497 | 503 | 252,000 | 503 |
| 2015-05-12 | 503 | 511 | 502 | 511 | 271,000 | 511 |
| 2015-05-11 | 505 | 512 | 503 | 505 | 227,000 | 505 |
| 2015-05-08 | 502 | 508 | 502 | 507 | 312,000 | 507 |
| 2015-05-07 | 500 | 505 | 499 | 501 | 242,000 | 501 |
| 2015-05-01 | 500 | 507 | 493 | 497 | 385,000 | 497 |
| 2015-04-30 | 511 | 511 | 500 | 507 | 420,000 | 507 |
| 2015-04-28 | 512 | 516 | 509 | 513 | 249,000 | 513 |
| 2015-04-27 | 513 | 513 | 509 | 510 | 249,000 | 510 |
| 2015-04-24 | 514 | 516 | 509 | 512 | 182,000 | 512 |
| 2015-04-23 | 518 | 522 | 511 | 516 | 395,000 | 516 |
| 2015-04-22 | 515 | 520 | 512 | 517 | 423,000 | 517 |
| 2015-04-21 | 507 | 516 | 507 | 513 | 307,000 | 513 |
| 2015-04-20 | 505 | 515 | 501 | 509 | 334,000 | 509 |
| 2015-04-17 | 505 | 516 | 503 | 510 | 502,000 | 510 |
| 2015-04-16 | 487 | 516 | 487 | 516 | 392,000 | 516 |
| 2015-04-15 | 491 | 493 | 486 | 487 | 125,000 | 487 |
| 2015-04-14 | 490 | 496 | 488 | 495 | 170,000 | 495 |
| 2015-04-13 | 498 | 498 | 486 | 490 | 129,000 | 490 |
| 2015-04-10 | 500 | 500 | 492 | 498 | 206,000 | 498 |
| 2015-04-09 | 498 | 501 | 495 | 497 | 111,000 | 497 |
| 2015-04-08 | 496 | 502 | 493 | 497 | 149,000 | 497 |
| 2015-04-07 | 485 | 497 | 483 | 493 | 235,000 | 493 |
| 2015-04-06 | 484 | 491 | 480 | 487 | 133,000 | 487 |
| 2015-04-03 | 490 | 496 | 480 | 488 | 270,000 | 488 |
| 2015-04-02 | 484 | 503 | 484 | 498 | 321,000 | 498 |
| 2015-04-01 | 488 | 489 | 477 | 481 | 450,000 | 481 |
| 2015-03-31 | 511 | 511 | 494 | 494 | 180,000 | 494 |
| 2015-03-30 | 495 | 506 | 492 | 506 | 201,000 | 506 |
| 2015-03-27 | 494 | 506 | 491 | 495 | 230,000 | 495 |
| 2015-03-26 | 510 | 510 | 496 | 500 | 381,000 | 500 |
| 2015-03-25 | 506 | 512 | 504 | 511 | 170,000 | 511 |
| 2015-03-24 | 505 | 508 | 498 | 506 | 153,000 | 506 |
| 2015-03-23 | 507 | 509 | 499 | 508 | 199,000 | 508 |
| 2015-03-20 | 506 | 510 | 502 | 510 | 254,000 | 510 |
| 2015-03-19 | 517 | 522 | 509 | 509 | 212,000 | 509 |
| 2015-03-18 | 518 | 522 | 515 | 519 | 217,000 | 519 |
| 2015-03-17 | 517 | 521 | 510 | 518 | 362,000 | 518 |
| 2015-03-16 | 505 | 518 | 504 | 515 | 256,000 | 515 |
| 2015-03-13 | 507 | 510 | 499 | 501 | 780,000 | 501 |
| 2015-03-12 | 492 | 503 | 492 | 500 | 347,000 | 500 |
| 2015-03-11 | 486 | 494 | 485 | 492 | 217,000 | 492 |
| 2015-03-10 | 484 | 489 | 483 | 486 | 250,000 | 486 |
| 2015-03-09 | 491 | 491 | 483 | 486 | 171,000 | 486 |
| 2015-03-06 | 481 | 492 | 480 | 491 | 314,000 | 491 |
| 2015-03-05 | 483 | 485 | 476 | 483 | 222,000 | 483 |
| 2015-03-04 | 487 | 487 | 477 | 478 | 257,000 | 478 |
| 2015-03-03 | 493 | 493 | 487 | 487 | 121,000 | 487 |
| 2015-03-02 | 492 | 496 | 487 | 487 | 155,000 | 487 |
| 2015-02-27 | 494 | 497 | 490 | 494 | 330,000 | 494 |
| 2015-02-26 | 488 | 498 | 488 | 495 | 340,000 | 495 |
| 2015-02-25 | 484 | 488 | 483 | 487 | 210,000 | 487 |
| 2015-02-24 | 483 | 491 | 482 | 485 | 273,000 | 485 |
| 2015-02-23 | 491 | 494 | 482 | 485 | 360,000 | 485 |
| 2015-02-20 | 488 | 494 | 484 | 488 | 362,000 | 488 |
| 2015-02-19 | 470 | 484 | 468 | 484 | 575,000 | 484 |
| 2015-02-18 | 455 | 475 | 455 | 472 | 474,000 | 472 |
| 2015-02-17 | 453 | 454 | 450 | 453 | 310,000 | 453 |
| 2015-02-16 | 440 | 454 | 440 | 453 | 407,000 | 453 |
| 2015-02-13 | 446 | 446 | 439 | 439 | 210,000 | 439 |
| 2015-02-12 | 435 | 445 | 432 | 440 | 337,000 | 440 |
| 2015-02-10 | 429 | 432 | 428 | 429 | 85,000 | 429 |
| 2015-02-09 | 423 | 432 | 423 | 430 | 173,000 | 430 |
| 2015-02-06 | 422 | 424 | 421 | 424 | 128,000 | 424 |
| 2015-02-05 | 419 | 421 | 416 | 420 | 160,000 | 420 |
| 2015-02-04 | 408 | 422 | 408 | 419 | 371,000 | 419 |
| 2015-02-03 | 417 | 417 | 407 | 407 | 220,000 | 407 |
| 2015-02-02 | 412 | 414 | 409 | 413 | 159,000 | 413 |
| 2015-01-30 | 417 | 419 | 415 | 415 | 175,000 | 415 |
| 2015-01-29 | 409 | 416 | 406 | 414 | 242,000 | 414 |
| 2015-01-28 | 405 | 412 | 405 | 412 | 149,000 | 412 |
| 2015-01-27 | 398 | 408 | 398 | 407 | 230,000 | 407 |
| 2015-01-26 | 393 | 398 | 393 | 395 | 81,000 | 395 |
| 2015-01-23 | 398 | 398 | 394 | 396 | 153,000 | 396 |
| 2015-01-22 | 394 | 395 | 391 | 394 | 131,000 | 394 |
| 2015-01-21 | 401 | 401 | 393 | 394 | 197,000 | 394 |
| 2015-01-20 | 394 | 401 | 392 | 400 | 146,000 | 400 |
| 2015-01-19 | 398 | 398 | 391 | 392 | 104,000 | 392 |
| 2015-01-16 | 392 | 393 | 389 | 390 | 300,000 | 390 |
| 2015-01-15 | 393 | 395 | 392 | 394 | 120,000 | 394 |
| 2015-01-14 | 392 | 396 | 392 | 392 | 192,000 | 392 |
| 2015-01-13 | 395 | 398 | 391 | 393 | 163,000 | 393 |
| 2015-01-09 | 392 | 397 | 392 | 397 | 175,000 | 397 |
| 2015-01-08 | 393 | 395 | 391 | 394 | 91,000 | 394 |
| 2015-01-07 | 392 | 395 | 390 | 393 | 150,000 | 393 |
| 2015-01-06 | 400 | 401 | 393 | 394 | 251,000 | 394 |
| 2015-01-05 | 407 | 408 | 402 | 406 | 68,000 | 406 |
分割・併合履歴 ： [1987-01-28]1株→1.141株
