8346 (株)東邦銀行 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 224 | 228 | 224 | 224 | 542,200 | 224 |
| 2022-12-29 | 227 | 227 | 222 | 224 | 812,000 | 224 |
| 2022-12-28 | 226 | 228 | 223 | 227 | 1,133,000 | 227 |
| 2022-12-27 | 217 | 224 | 217 | 224 | 924,800 | 224 |
| 2022-12-26 | 219 | 219 | 215 | 217 | 495,700 | 217 |
| 2022-12-23 | 213 | 216 | 212 | 216 | 652,100 | 216 |
| 2022-12-22 | 212 | 213 | 209 | 213 | 761,900 | 213 |
| 2022-12-21 | 216 | 221 | 208 | 210 | 1,771,900 | 210 |
| 2022-12-20 | 208 | 217 | 204 | 215 | 2,015,100 | 215 |
| 2022-12-19 | 206 | 209 | 206 | 208 | 441,500 | 208 |
| 2022-12-16 | 206 | 209 | 205 | 207 | 994,200 | 207 |
| 2022-12-15 | 206 | 208 | 206 | 206 | 272,200 | 206 |
| 2022-12-14 | 207 | 207 | 205 | 206 | 320,600 | 206 |
| 2022-12-13 | 207 | 207 | 205 | 206 | 447,000 | 206 |
| 2022-12-12 | 205 | 207 | 205 | 206 | 421,800 | 206 |
| 2022-12-09 | 204 | 207 | 204 | 205 | 586,900 | 205 |
| 2022-12-08 | 206 | 206 | 203 | 206 | 486,200 | 206 |
| 2022-12-07 | 204 | 207 | 204 | 206 | 390,300 | 206 |
| 2022-12-06 | 203 | 205 | 202 | 204 | 406,100 | 204 |
| 2022-12-05 | 204 | 205 | 202 | 203 | 475,900 | 203 |
| 2022-12-02 | 207 | 208 | 202 | 205 | 879,400 | 205 |
| 2022-12-01 | 210 | 210 | 207 | 208 | 497,900 | 208 |
| 2022-11-30 | 213 | 213 | 210 | 210 | 686,900 | 210 |
| 2022-11-29 | 212 | 215 | 210 | 213 | 474,100 | 213 |
| 2022-11-28 | 216 | 217 | 213 | 215 | 631,300 | 215 |
| 2022-11-25 | 210 | 212 | 208 | 212 | 645,500 | 212 |
| 2022-11-24 | 208 | 210 | 208 | 210 | 731,800 | 210 |
| 2022-11-22 | 204 | 207 | 204 | 207 | 938,900 | 207 |
| 2022-11-21 | 204 | 204 | 202 | 203 | 308,000 | 203 |
| 2022-11-18 | 203 | 205 | 202 | 202 | 445,600 | 202 |
| 2022-11-17 | 202 | 203 | 201 | 203 | 174,500 | 203 |
| 2022-11-16 | 202 | 203 | 201 | 202 | 332,600 | 202 |
| 2022-11-15 | 202 | 204 | 202 | 204 | 237,600 | 204 |
| 2022-11-14 | 205 | 205 | 203 | 203 | 253,200 | 203 |
| 2022-11-11 | 206 | 206 | 203 | 205 | 319,100 | 205 |
| 2022-11-10 | 204 | 205 | 203 | 203 | 385,300 | 203 |
| 2022-11-09 | 204 | 205 | 203 | 204 | 175,600 | 204 |
| 2022-11-08 | 203 | 204 | 202 | 204 | 404,200 | 204 |
| 2022-11-07 | 204 | 204 | 202 | 202 | 310,600 | 202 |
| 2022-11-04 | 203 | 204 | 202 | 202 | 333,400 | 202 |
| 2022-11-02 | 202 | 204 | 202 | 203 | 351,300 | 203 |
| 2022-11-01 | 204 | 205 | 202 | 202 | 476,000 | 202 |
| 2022-10-31 | 205 | 205 | 203 | 205 | 476,000 | 205 |
| 2022-10-28 | 205 | 206 | 203 | 203 | 872,000 | 203 |
| 2022-10-27 | 209 | 209 | 205 | 205 | 598,800 | 205 |
| 2022-10-26 | 207 | 210 | 207 | 209 | 516,100 | 209 |
| 2022-10-25 | 208 | 208 | 206 | 206 | 242,000 | 206 |
| 2022-10-24 | 208 | 208 | 206 | 207 | 345,000 | 207 |
| 2022-10-21 | 207 | 208 | 205 | 206 | 383,900 | 206 |
| 2022-10-20 | 206 | 208 | 205 | 207 | 271,700 | 207 |
| 2022-10-19 | 206 | 207 | 205 | 206 | 183,800 | 206 |
| 2022-10-18 | 205 | 207 | 205 | 205 | 285,500 | 205 |
| 2022-10-17 | 206 | 206 | 204 | 204 | 175,700 | 204 |
| 2022-10-14 | 206 | 207 | 204 | 206 | 412,200 | 206 |
| 2022-10-13 | 204 | 204 | 202 | 202 | 264,900 | 202 |
| 2022-10-12 | 203 | 205 | 201 | 204 | 615,100 | 204 |
| 2022-10-11 | 206 | 207 | 203 | 203 | 369,600 | 203 |
| 2022-10-07 | 205 | 209 | 205 | 209 | 409,100 | 209 |
| 2022-10-06 | 206 | 208 | 206 | 206 | 519,300 | 206 |
| 2022-10-05 | 207 | 209 | 205 | 206 | 696,400 | 206 |
| 2022-10-04 | 205 | 208 | 204 | 206 | 531,100 | 206 |
| 2022-10-03 | 204 | 204 | 200 | 203 | 374,500 | 203 |
| 2022-09-30 | 204 | 205 | 202 | 203 | 548,100 | 203 |
| 2022-09-29 | 202 | 205 | 200 | 204 | 528,700 | 204 |
| 2022-09-28 | 202 | 203 | 200 | 203 | 845,400 | 203 |
| 2022-09-27 | 203 | 205 | 201 | 202 | 654,900 | 202 |
| 2022-09-26 | 205 | 206 | 203 | 203 | 438,100 | 203 |
| 2022-09-22 | 207 | 207 | 204 | 206 | 525,000 | 206 |
| 2022-09-21 | 208 | 209 | 206 | 207 | 681,700 | 207 |
| 2022-09-20 | 208 | 210 | 207 | 208 | 560,400 | 208 |
| 2022-09-16 | 206 | 209 | 206 | 208 | 924,100 | 208 |
| 2022-09-15 | 206 | 207 | 205 | 205 | 152,800 | 205 |
| 2022-09-14 | 206 | 207 | 205 | 206 | 250,400 | 206 |
| 2022-09-13 | 207 | 209 | 207 | 208 | 208,400 | 208 |
| 2022-09-12 | 207 | 208 | 207 | 208 | 234,700 | 208 |
| 2022-09-09 | 205 | 207 | 205 | 206 | 627,300 | 206 |
| 2022-09-08 | 204 | 205 | 203 | 205 | 482,800 | 205 |
| 2022-09-07 | 205 | 205 | 201 | 202 | 692,500 | 202 |
| 2022-09-06 | 204 | 205 | 202 | 204 | 370,300 | 204 |
| 2022-09-05 | 202 | 204 | 201 | 202 | 301,500 | 202 |
| 2022-09-02 | 204 | 204 | 202 | 202 | 379,000 | 202 |
| 2022-09-01 | 205 | 205 | 203 | 203 | 286,700 | 203 |
| 2022-08-31 | 206 | 208 | 203 | 204 | 739,400 | 204 |
| 2022-08-30 | 206 | 208 | 206 | 206 | 125,100 | 206 |
| 2022-08-29 | 206 | 208 | 206 | 206 | 401,700 | 206 |
| 2022-08-26 | 209 | 210 | 209 | 209 | 130,500 | 209 |
| 2022-08-25 | 207 | 209 | 207 | 209 | 194,600 | 209 |
| 2022-08-24 | 207 | 208 | 206 | 207 | 259,100 | 207 |
| 2022-08-23 | 210 | 210 | 207 | 207 | 262,100 | 207 |
| 2022-08-22 | 209 | 211 | 209 | 209 | 273,300 | 209 |
| 2022-08-19 | 211 | 211 | 208 | 209 | 321,100 | 209 |
| 2022-08-18 | 212 | 212 | 210 | 211 | 334,200 | 211 |
| 2022-08-17 | 210 | 214 | 210 | 212 | 531,800 | 212 |
| 2022-08-16 | 208 | 210 | 208 | 210 | 290,500 | 210 |
| 2022-08-15 | 209 | 209 | 207 | 209 | 294,100 | 209 |
| 2022-08-12 | 208 | 210 | 207 | 208 | 516,100 | 208 |
| 2022-08-10 | 207 | 208 | 206 | 206 | 288,300 | 206 |
| 2022-08-09 | 207 | 208 | 205 | 206 | 614,100 | 206 |
| 2022-08-08 | 207 | 209 | 206 | 208 | 257,500 | 208 |
| 2022-08-05 | 205 | 208 | 205 | 207 | 230,800 | 207 |
| 2022-08-04 | 209 | 209 | 206 | 207 | 359,500 | 207 |
| 2022-08-03 | 210 | 210 | 206 | 208 | 558,900 | 208 |
| 2022-08-02 | 212 | 213 | 209 | 212 | 823,500 | 212 |
| 2022-08-01 | 213 | 214 | 211 | 214 | 567,200 | 214 |
| 2022-07-29 | 212 | 214 | 210 | 214 | 532,700 | 214 |
| 2022-07-28 | 212 | 214 | 211 | 213 | 560,300 | 213 |
| 2022-07-27 | 211 | 213 | 211 | 211 | 335,500 | 211 |
| 2022-07-26 | 210 | 213 | 209 | 211 | 835,600 | 211 |
| 2022-07-25 | 208 | 211 | 208 | 209 | 273,500 | 209 |
| 2022-07-22 | 209 | 210 | 208 | 209 | 446,100 | 209 |
| 2022-07-21 | 210 | 211 | 208 | 209 | 436,700 | 209 |
| 2022-07-20 | 209 | 211 | 208 | 210 | 408,800 | 210 |
| 2022-07-19 | 208 | 209 | 206 | 208 | 420,800 | 208 |
| 2022-07-15 | 206 | 208 | 205 | 206 | 402,100 | 206 |
| 2022-07-14 | 209 | 209 | 205 | 206 | 355,700 | 206 |
| 2022-07-13 | 211 | 212 | 209 | 209 | 320,000 | 209 |
| 2022-07-12 | 209 | 211 | 208 | 209 | 830,100 | 209 |
| 2022-07-11 | 206 | 211 | 206 | 209 | 952,700 | 209 |
| 2022-07-08 | 204 | 207 | 203 | 205 | 803,400 | 205 |
| 2022-07-07 | 203 | 205 | 202 | 205 | 601,700 | 205 |
| 2022-07-06 | 204 | 206 | 201 | 201 | 709,300 | 201 |
| 2022-07-05 | 205 | 206 | 203 | 204 | 345,500 | 204 |
| 2022-07-04 | 206 | 207 | 204 | 205 | 549,600 | 205 |
| 2022-07-01 | 207 | 207 | 204 | 205 | 550,800 | 205 |
| 2022-06-30 | 204 | 208 | 203 | 208 | 1,211,400 | 208 |
| 2022-06-29 | 203 | 205 | 202 | 204 | 810,200 | 204 |
| 2022-06-28 | 201 | 205 | 201 | 205 | 1,117,200 | 205 |
| 2022-06-27 | 204 | 204 | 201 | 201 | 480,000 | 201 |
| 2022-06-24 | 202 | 203 | 200 | 203 | 437,000 | 203 |
| 2022-06-23 | 201 | 203 | 201 | 201 | 221,800 | 201 |
| 2022-06-22 | 203 | 204 | 201 | 202 | 265,700 | 202 |
| 2022-06-21 | 201 | 203 | 201 | 203 | 532,500 | 203 |
| 2022-06-20 | 200 | 203 | 199 | 199 | 412,300 | 199 |
| 2022-06-17 | 201 | 203 | 199 | 200 | 903,300 | 200 |
| 2022-06-16 | 202 | 204 | 200 | 201 | 417,000 | 201 |
| 2022-06-15 | 201 | 203 | 200 | 200 | 423,500 | 200 |
| 2022-06-14 | 201 | 203 | 200 | 201 | 411,000 | 201 |
| 2022-06-13 | 200 | 203 | 200 | 201 | 524,000 | 201 |
| 2022-06-10 | 201 | 203 | 200 | 201 | 706,200 | 201 |
| 2022-06-09 | 201 | 205 | 201 | 203 | 643,400 | 203 |
| 2022-06-08 | 203 | 204 | 201 | 203 | 542,400 | 203 |
| 2022-06-07 | 200 | 204 | 200 | 202 | 573,300 | 202 |
| 2022-06-06 | 199 | 200 | 199 | 199 | 153,000 | 199 |
| 2022-06-03 | 201 | 202 | 198 | 199 | 583,800 | 199 |
| 2022-06-02 | 202 | 202 | 200 | 202 | 318,200 | 202 |
| 2022-06-01 | 200 | 202 | 199 | 202 | 460,100 | 202 |
| 2022-05-31 | 199 | 201 | 197 | 199 | 499,100 | 199 |
| 2022-05-30 | 198 | 201 | 198 | 199 | 929,400 | 199 |
| 2022-05-27 | 199 | 200 | 196 | 198 | 366,100 | 198 |
| 2022-05-26 | 197 | 200 | 197 | 199 | 386,200 | 199 |
| 2022-05-25 | 199 | 199 | 197 | 198 | 484,300 | 198 |
| 2022-05-24 | 198 | 200 | 197 | 198 | 451,900 | 198 |
| 2022-05-23 | 198 | 200 | 198 | 198 | 485,100 | 198 |
| 2022-05-20 | 196 | 198 | 195 | 197 | 783,100 | 197 |
| 2022-05-19 | 197 | 200 | 195 | 199 | 552,300 | 199 |
| 2022-05-18 | 197 | 198 | 196 | 197 | 238,800 | 197 |
| 2022-05-17 | 198 | 200 | 196 | 197 | 416,600 | 197 |
| 2022-05-16 | 201 | 203 | 197 | 199 | 441,800 | 199 |
| 2022-05-13 | 197 | 201 | 195 | 201 | 519,500 | 201 |
| 2022-05-12 | 201 | 201 | 196 | 196 | 531,300 | 196 |
| 2022-05-11 | 203 | 203 | 200 | 200 | 470,600 | 200 |
| 2022-05-10 | 202 | 205 | 201 | 205 | 353,000 | 205 |
| 2022-05-09 | 203 | 205 | 203 | 203 | 490,600 | 203 |
| 2022-05-06 | 203 | 205 | 202 | 205 | 520,300 | 205 |
| 2022-05-02 | 201 | 203 | 201 | 202 | 205,400 | 202 |
| 2022-04-28 | 197 | 202 | 197 | 202 | 451,700 | 202 |
| 2022-04-27 | 200 | 201 | 195 | 196 | 1,416,800 | 196 |
| 2022-04-26 | 203 | 203 | 201 | 201 | 556,400 | 201 |
| 2022-04-25 | 202 | 205 | 201 | 205 | 519,300 | 205 |
| 2022-04-22 | 204 | 205 | 203 | 203 | 286,600 | 203 |
| 2022-04-21 | 207 | 209 | 204 | 206 | 478,700 | 206 |
| 2022-04-20 | 205 | 207 | 203 | 207 | 736,300 | 207 |
| 2022-04-19 | 204 | 205 | 202 | 203 | 447,600 | 203 |
| 2022-04-18 | 205 | 205 | 202 | 204 | 304,000 | 204 |
| 2022-04-15 | 203 | 206 | 203 | 205 | 378,300 | 205 |
| 2022-04-14 | 204 | 205 | 202 | 203 | 407,200 | 203 |
| 2022-04-13 | 203 | 204 | 201 | 204 | 593,300 | 204 |
| 2022-04-12 | 201 | 203 | 201 | 201 | 399,300 | 201 |
| 2022-04-11 | 200 | 202 | 200 | 202 | 529,900 | 202 |
| 2022-04-08 | 200 | 201 | 198 | 201 | 644,700 | 201 |
| 2022-04-07 | 200 | 201 | 198 | 200 | 719,200 | 200 |
| 2022-04-06 | 203 | 204 | 201 | 201 | 393,800 | 201 |
| 2022-04-05 | 206 | 207 | 203 | 203 | 557,400 | 203 |
| 2022-04-04 | 205 | 206 | 204 | 205 | 266,000 | 205 |
| 2022-04-01 | 204 | 207 | 203 | 205 | 509,400 | 205 |
| 2022-03-31 | 207 | 209 | 205 | 205 | 719,700 | 205 |
| 2022-03-30 | 211 | 211 | 207 | 210 | 822,600 | 210 |
| 2022-03-29 | 215 | 215 | 211 | 214 | 1,052,300 | 214 |
| 2022-03-28 | 219 | 219 | 215 | 216 | 628,300 | 216 |
| 2022-03-25 | 217 | 218 | 215 | 216 | 416,800 | 216 |
| 2022-03-24 | 217 | 217 | 213 | 215 | 713,700 | 215 |
| 2022-03-23 | 218 | 220 | 217 | 220 | 475,800 | 220 |
| 2022-03-22 | 216 | 217 | 214 | 216 | 594,100 | 216 |
| 2022-03-18 | 215 | 216 | 213 | 215 | 783,200 | 215 |
| 2022-03-17 | 216 | 218 | 213 | 215 | 569,900 | 215 |
| 2022-03-16 | 215 | 215 | 212 | 213 | 433,100 | 213 |
| 2022-03-15 | 212 | 216 | 211 | 216 | 431,300 | 216 |
| 2022-03-14 | 210 | 212 | 205 | 209 | 509,500 | 209 |
| 2022-03-11 | 207 | 210 | 207 | 209 | 591,500 | 209 |
| 2022-03-10 | 206 | 209 | 205 | 209 | 511,900 | 209 |
| 2022-03-09 | 203 | 205 | 200 | 201 | 563,300 | 201 |
| 2022-03-08 | 203 | 204 | 200 | 202 | 899,300 | 202 |
| 2022-03-07 | 207 | 208 | 203 | 204 | 469,600 | 204 |
| 2022-03-04 | 210 | 211 | 208 | 209 | 508,200 | 209 |
| 2022-03-03 | 211 | 213 | 210 | 210 | 573,400 | 210 |
| 2022-03-02 | 209 | 212 | 207 | 208 | 633,300 | 208 |
| 2022-03-01 | 213 | 213 | 210 | 211 | 538,900 | 211 |
| 2022-02-28 | 208 | 214 | 208 | 212 | 661,700 | 212 |
| 2022-02-25 | 212 | 213 | 205 | 208 | 604,200 | 208 |
| 2022-02-24 | 217 | 217 | 212 | 215 | 563,700 | 215 |
| 2022-02-22 | 221 | 221 | 215 | 218 | 512,100 | 218 |
| 2022-02-21 | 222 | 223 | 221 | 223 | 336,300 | 223 |
| 2022-02-18 | 226 | 226 | 222 | 223 | 590,600 | 223 |
| 2022-02-17 | 227 | 230 | 225 | 227 | 621,300 | 227 |
| 2022-02-16 | 224 | 229 | 224 | 228 | 461,000 | 228 |
| 2022-02-15 | 227 | 229 | 222 | 223 | 652,900 | 223 |
| 2022-02-14 | 225 | 228 | 224 | 226 | 631,500 | 226 |
| 2022-02-10 | 227 | 230 | 226 | 227 | 838,700 | 227 |
| 2022-02-09 | 228 | 229 | 226 | 227 | 532,200 | 227 |
| 2022-02-08 | 223 | 228 | 222 | 226 | 563,900 | 226 |
| 2022-02-07 | 219 | 223 | 219 | 222 | 842,100 | 222 |
| 2022-02-04 | 218 | 220 | 217 | 218 | 499,700 | 218 |
| 2022-02-03 | 214 | 220 | 214 | 218 | 324,600 | 218 |
| 2022-02-02 | 214 | 220 | 214 | 218 | 472,300 | 218 |
| 2022-02-01 | 213 | 213 | 211 | 212 | 420,600 | 212 |
| 2022-01-31 | 213 | 213 | 208 | 213 | 594,200 | 213 |
| 2022-01-28 | 212 | 214 | 212 | 214 | 413,600 | 214 |
| 2022-01-27 | 213 | 216 | 209 | 211 | 571,800 | 211 |
| 2022-01-26 | 212 | 214 | 212 | 212 | 222,000 | 212 |
| 2022-01-25 | 212 | 215 | 209 | 213 | 471,800 | 213 |
| 2022-01-24 | 209 | 213 | 209 | 213 | 453,200 | 213 |
| 2022-01-21 | 210 | 210 | 203 | 210 | 408,900 | 210 |
| 2022-01-20 | 214 | 216 | 211 | 211 | 399,800 | 211 |
| 2022-01-19 | 217 | 218 | 214 | 215 | 567,000 | 215 |
| 2022-01-18 | 220 | 224 | 218 | 219 | 684,200 | 219 |
| 2022-01-17 | 221 | 224 | 219 | 219 | 579,100 | 219 |
| 2022-01-14 | 217 | 221 | 216 | 220 | 1,381,200 | 220 |
| 2022-01-13 | 218 | 220 | 217 | 219 | 764,000 | 219 |
| 2022-01-12 | 218 | 220 | 215 | 217 | 696,100 | 217 |
| 2022-01-11 | 215 | 218 | 213 | 217 | 858,400 | 217 |
| 2022-01-07 | 211 | 214 | 211 | 213 | 774,100 | 213 |
| 2022-01-06 | 212 | 214 | 211 | 211 | 459,200 | 211 |
| 2022-01-05 | 213 | 214 | 212 | 213 | 487,900 | 213 |
| 2022-01-04 | 211 | 213 | 209 | 211 | 605,400 | 211 |
分割・併合履歴 ： [1987-01-28]1株→1.141株
