8346 (株)東邦銀行の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-25	450	450	449	449	25,018	393.51
1985-12-24	451	451	451	451	3,002	395.27
1985-12-23	450	451	450	451	23,016	395.27
1985-12-21	450	450	450	450	14,010	394.39
1985-12-20	450	450	450	450	13,009	394.39
1985-12-19	452	452	450	450	15,011	394.39
1985-12-18	452	453	452	453	21,015	397.02
1985-12-17	450	452	450	452	6,004	396.14
1985-12-16	450	451	450	450	5,004	394.39
1985-12-13	447	447	447	447	14,010	391.76
1985-12-12	447	450	447	447	60,042	391.76
1985-12-11	447	447	447	447	26,018	391.76
1985-12-10	447	450	447	450	8,006	394.39
1985-12-06	447	447	447	447	3,002	391.76
1985-12-04	447	447	446	446	8,006	390.89
1985-12-03	446	447	446	446	103,072	390.89
1985-12-02	447	447	447	447	26,018	391.76
1985-11-30	447	447	447	447	12,008	391.76
1985-11-29	447	447	447	447	2,001	391.76
1985-11-28	447	447	447	447	12,008	391.76
1985-11-27	450	450	447	447	15,011	391.76
1985-11-26	450	450	450	450	2,001	394.39
1985-11-25	445	445	445	445	3,002	390.01
1985-11-22	445	445	445	445	12,008	390.01
1985-11-21	445	445	445	445	4,003	390.01
1985-11-20	446	446	445	445	27,019	390.01
1985-11-19	445	445	445	445	14,010	390.01
1985-11-18	443	445	443	445	25,018	390.01
1985-11-16	443	443	443	443	12,008	388.26
1985-11-15	443	445	443	445	30,021	390.01
1985-11-13	443	443	443	443	14,010	388.26
1985-11-12	440	440	440	440	2,001	385.63
1985-11-08	440	440	440	440	207,145	385.63
1985-11-07	440	440	440	440	8,006	385.63
1985-11-06	440	440	440	440	4,003	385.63
1985-11-05	440	440	440	440	30,021	385.63
1985-11-02	440	440	440	440	8,006	385.63
1985-11-01	441	441	440	440	21,015	385.63
1985-10-30	440	440	440	440	23,016	385.63
1985-10-29	444	445	440	440	67,047	385.63
1985-10-25	463	463	463	463	1,001	405.78
1985-10-24	463	463	463	463	20,014	405.78
1985-10-23	463	463	463	463	20,014	405.78
1985-10-21	465	466	465	465	29,020	407.54
1985-10-19	465	465	465	465	2,001	407.54
1985-10-18	465	465	465	465	18,013	407.54
1985-10-17	465	465	463	463	31,022	405.78
1985-10-16	465	470	465	465	108,076	407.54
1985-10-15	465	465	465	465	35,025	407.54
1985-10-14	465	465	465	465	4,003	407.54
1985-10-11	465	465	465	465	21,015	407.54
1985-10-08	463	463	463	463	8,006	405.78
1985-10-07	463	464	463	464	6,004	406.66
1985-10-05	463	463	463	463	14,010	405.78
1985-10-04	468	468	468	468	1,001	410.17
1985-10-03	463	463	463	463	6,004	405.78
1985-10-02	463	463	463	463	2,001	405.78
1985-10-01	461	461	460	460	4,003	403.16
1985-09-30	460	460	460	460	5,004	403.16
1985-09-28	460	461	460	460	25,018	403.16
1985-09-25	480	480	480	480	3,002	420.68
1985-09-24	480	480	480	480	5,004	420.68
1985-09-21	480	480	480	480	8,006	420.68
1985-09-20	487	487	487	487	14,010	426.82
1985-09-19	485	485	485	485	50,035	425.07
1985-09-18	485	485	483	483	11,008	423.31
1985-09-17	481	485	481	485	7,005	425.07
1985-09-13	480	485	480	485	34,024	425.07
1985-09-12	480	485	480	481	11,008	421.56
1985-09-11	485	485	485	485	10,007	425.07
1985-09-10	485	490	485	485	79,055	425.07
1985-09-09	485	486	485	486	7,005	425.94
1985-09-07	485	485	485	485	2,001	425.07
1985-09-06	485	485	485	485	17,012	425.07
1985-09-05	485	485	485	485	9,006	425.07
1985-09-04	485	485	485	485	4,003	425.07
1985-09-03	490	490	480	485	87,061	425.07
1985-09-02	495	495	495	495	1,001	433.83
1985-08-31	490	490	490	490	14,010	429.45
1985-08-30	495	495	490	490	60,042	429.45
1985-08-29	498	498	495	495	22,015	433.83
1985-08-28	495	500	495	500	21,015	438.21
1985-08-27	495	499	495	495	28,020	433.83
1985-08-26	500	500	495	495	81,057	433.83
1985-08-24	500	500	500	500	3,002	438.21
1985-08-23	500	500	500	500	6,004	438.21
1985-08-22	500	500	500	500	5,004	438.21
1985-08-21	500	500	500	500	8,006	438.21
1985-08-20	500	500	500	500	9,006	438.21
1985-08-19	500	500	500	500	21,015	438.21
1985-08-17	500	500	500	500	87,061	438.21
1985-08-16	500	500	500	500	8,006	438.21
1985-08-15	500	505	500	500	132,093	438.21
1985-08-14	500	500	500	500	9,006	438.21
1985-08-13	500	500	500	500	119,083	438.21
1985-08-12	505	505	500	505	48,034	442.59
1985-08-09	500	500	500	500	73,051	438.21
1985-08-08	500	500	500	500	4,003	438.21
1985-08-07	500	500	500	500	28,020	438.21
1985-08-06	501	501	500	500	17,012	438.21
1985-08-03	520	521	500	500	17,012	438.21
1985-08-02	530	530	527	529	41,029	463.63
1985-08-01	514	530	514	525	69,048	460.12
1985-07-30	600	601	599	600	351,246	525.85
1985-07-29	598	610	596	600	507,356	525.85
1985-07-27	555	570	555	570	68,048	499.56
1985-07-26	550	550	540	545	107,075	477.65
1985-07-25	545	550	542	545	78,055	477.65
1985-07-24	503	540	503	538	116,081	471.52
1985-07-23	503	503	503	503	19,013	440.84
1985-07-22	500	500	498	500	29,020	438.21
1985-07-20	500	500	498	498	17,012	436.46
1985-07-19	500	500	500	500	16,011	438.21
1985-07-18	500	500	497	497	16,011	435.58
1985-07-17	494	500	494	497	34,024	435.58
1985-07-16	487	500	487	492	54,038	431.20
1985-07-15	520	530	520	522	52,036	457.49
1985-07-12	520	530	520	520	200,140	455.74
1985-07-11	543	543	520	525	213,149	460.12
1985-07-10	496	510	490	510	304,213	446.98
1985-07-09	450	480	450	480	265,186	420.68
1985-07-08	450	450	446	450	63,044	394.39
1985-07-06	450	450	445	450	17,012	394.39
1985-07-05	450	450	445	445	60,042	390.01
1985-07-04	445	450	445	450	25,018	394.39
1985-07-03	440	445	440	445	24,017	390.01
1985-07-02	440	440	440	440	7,005	385.63
1985-07-01	440	442	440	440	139,098	385.63
1985-06-29	440	441	440	441	10,007	386.50
1985-06-28	442	442	441	441	4,003	386.50
1985-06-27	442	442	440	440	33,023	385.63
1985-06-26	442	442	440	440	11,008	385.63
1985-06-25	441	441	441	441	13,009	386.50
1985-06-24	440	440	440	440	159,112	385.63
1985-06-22	440	440	440	440	19,013	385.63
1985-06-21	444	444	440	440	7,005	385.63
1985-06-20	440	440	440	440	12,008	385.63
1985-06-19	444	444	442	442	19,013	387.38
1985-06-18	442	444	442	444	7,005	389.13
1985-06-17	442	442	442	442	4,003	387.38
1985-06-15	442	442	442	442	13,009	387.38
1985-06-14	440	444	440	444	32,022	389.13
1985-06-13	440	440	440	440	17,012	385.63
1985-06-12	440	440	438	438	15,011	383.87
1985-06-11	440	441	438	438	154,108	383.87
1985-06-10	440	441	440	440	4,003	385.63
1985-06-07	440	440	440	440	78,055	385.63
1985-06-06	440	440	440	440	115,081	385.63
1985-06-05	440	441	440	441	24,017	386.50
1985-06-04	440	440	440	440	9,006	385.63
1985-06-03	440	440	440	440	69,048	385.63
1985-06-01	438	438	433	438	107,075	383.87
1985-05-31	438	438	438	438	12,008	383.87
1985-05-30	438	438	438	438	43,030	383.87
1985-05-29	440	440	438	438	37,026	383.87
1985-05-28	440	440	438	438	116,081	383.87
1985-05-27	440	440	440	440	192,135	385.63
1985-05-25	440	440	440	440	115,081	385.63
1985-05-24	440	441	440	440	65,046	385.63
1985-05-23	441	441	440	440	46,032	385.63
1985-05-22	440	441	440	441	32,022	386.50
1985-05-21	436	440	435	440	85,060	385.63
1985-05-20	450	450	436	436	5,004	382.12
1985-05-18	436	450	436	450	8,006	394.39
1985-05-17	435	435	435	435	9,006	381.25
1985-05-16	435	435	435	435	130,091	381.25
1985-05-15	435	435	435	435	9,006	381.25
1985-05-14	435	435	435	435	12,008	381.25
1985-05-13	435	435	435	435	17,012	381.25
1985-05-10	435	435	435	435	8,006	381.25
1985-05-09	428	430	428	430	16,011	376.86
1985-05-08	426	426	426	426	3,002	373.36
1985-05-07	425	426	425	425	12,008	372.48
1985-05-04	425	430	425	430	9,006	376.86
1985-05-02	425	425	425	425	40,028	372.48
1985-05-01	425	425	425	425	27,019	372.48
1985-04-30	425	425	425	425	4,003	372.48
1985-04-27	420	420	420	420	2,001	368.10
1985-04-26	420	420	420	420	21,015	368.10
1985-04-25	415	420	415	420	23,016	368.10
1985-04-22	440	440	440	440	25,018	385.63
1985-04-20	440	440	440	440	37,026	385.63
1985-04-19	460	460	440	440	113,079	385.63
1985-04-18	440	460	440	460	106,074	403.16
1985-04-17	440	440	440	440	68,048	385.63
1985-04-16	441	441	440	440	30,021	385.63
1985-04-15	440	450	440	440	23,016	385.63
1985-04-12	440	440	440	440	22,015	385.63
1985-04-11	433	440	433	440	35,025	385.63
1985-04-09	434	434	434	434	31,022	380.37
1985-04-08	460	460	460	460	4,003	403.16
1985-04-06	460	460	460	460	12,008	403.16
1985-04-05	460	461	460	460	81,057	403.16
1985-04-04	460	460	460	460	47,033	403.16
1985-04-03	460	464	460	460	31,022	403.16
1985-04-02	464	464	460	460	61,043	403.16
1985-03-30	480	480	480	480	50,035	420.68
1985-03-29	465	480	465	475	187,131	416.30
1985-03-28	446	465	446	465	166,116	407.54
1985-03-27	445	455	445	455	92,065	398.77
1985-03-26	450	450	445	445	29,020	390.01
1985-03-25	436	455	436	455	50,035	398.77
1985-03-23	440	440	436	436	24,017	382.12
1985-03-22	440	445	436	445	87,061	390.01
1985-03-20	435	439	435	435	125,088	381.25
1985-03-19	430	434	430	430	67,047	376.86
1985-03-18	415	426	415	425	60,042	372.48
1985-03-16	411	415	411	415	12,008	363.72
1985-03-15	411	411	411	411	7,005	360.21
1985-03-14	411	411	410	410	23,016	359.33
1985-03-13	410	410	410	410	12,008	359.33
1985-03-12	410	410	410	410	15,011	359.33
1985-03-11	410	410	409	409	14,010	358.46
1985-03-08	420	420	420	420	8,006	368.10
1985-03-07	419	424	419	424	4,003	371.60
1985-03-06	424	425	419	424	42,029	371.60
1985-03-05	420	420	415	420	132,093	368.10
1985-03-04	415	415	410	415	23,016	363.72
1985-03-02	415	415	410	410	28,020	359.33
1985-03-01	415	415	410	410	48,034	359.33
1985-02-28	405	410	405	410	107,075	359.33
1985-02-27	405	405	405	405	31,022	354.95
1985-02-26	390	390	388	388	123,086	340.05
1985-02-25	395	395	390	390	11,008	341.81
1985-02-23	400	400	400	400	34,024	350.57
1985-02-22	395	395	395	395	12,008	346.19
1985-02-21	390	395	390	390	33,023	341.81
1985-02-20	380	385	380	385	11,008	337.42
1985-02-19	372	375	372	375	3,002	328.66
1985-02-18	370	372	370	372	2,001	326.03
1985-02-16	367	370	367	370	2,001	324.28
1985-02-15	361	366	361	365	23,016	319.90
1985-02-14	385	385	375	375	5,004	328.66
1985-02-13	390	390	390	390	8,006	341.81
1985-02-12	395	396	391	391	8,006	342.68
1985-02-08	396	396	396	396	2,001	347.06
1985-02-07	395	396	395	396	15,011	347.06
1985-02-06	410	410	400	400	16,011	350.57
1985-02-05	411	411	411	411	18,013	360.21
1985-02-04	412	412	410	410	35,025	359.33
1985-02-02	411	412	410	410	13,009	359.33
1985-02-01	410	411	410	411	76,053	360.21
1985-01-31	410	410	410	410	28,020	359.33
1985-01-30	410	410	410	410	35,025	359.33
1985-01-29	410	410	410	410	21,015	359.33
1985-01-28	410	410	410	410	41,029	359.33
1985-01-26	410	413	410	413	68,048	361.96
1985-01-25	410	410	410	410	72,051	359.33
1985-01-24	413	413	410	412	39,027	361.09
1985-01-23	412	412	410	412	80,056	361.09
1985-01-22	413	413	412	412	52,036	361.09
1985-01-21	410	415	410	414	35,025	362.84
1985-01-19	410	410	410	410	95,067	359.33
1985-01-18	390	410	390	410	171,120	359.33
1985-01-17	392	395	389	390	36,025	341.81
1985-01-16	405	405	390	395	266,187	346.19
1985-01-14	400	410	400	410	87,061	359.33
1985-01-11	370	380	366	380	213,149	333.04
1985-01-10	370	370	365	370	48,034	324.28
1985-01-09	360	360	360	360	22,015	315.51
1985-01-08	352	360	350	353	191,134	309.38
1985-01-07	352	354	350	350	142,100	306.75
1985-01-05	345	350	345	347	39,027	304.12
1985-01-04	340	340	340	340	5,004	297.98

分割・併合履歴： [1987-01-28]1株→1.141株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8346 (株)東邦銀行 の時系列データ [1985年度]

8346 (株)東邦銀行の時系列データ [1985年度]