8346 (株)東邦銀行の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	510	510	510	510	10,007	446.98
1986-12-26	510	510	510	510	5,004	446.98
1986-12-25	519	530	510	510	18,013	446.98
1986-12-24	520	520	510	519	12,008	454.86
1986-12-23	520	520	520	520	15,011	455.74
1986-12-22	526	527	510	520	70,049	455.74
1986-12-19	530	530	523	523	16,011	458.37
1986-12-18	521	530	521	530	15,011	464.51
1986-12-17	525	525	524	525	20,014	460.12
1986-12-16	525	530	525	526	50,035	461
1986-12-15	530	530	525	530	21,015	464.51
1986-12-12	529	529	528	528	11,008	462.75
1986-12-11	525	529	524	529	41,029	463.63
1986-12-10	527	530	520	525	122,086	460.12
1986-12-09	529	530	525	530	56,039	464.51
1986-12-08	530	530	530	530	17,012	464.51
1986-12-06	520	531	520	530	11,008	464.51
1986-12-05	520	520	520	520	3,002	455.74
1986-12-04	535	535	530	530	27,019	464.51
1986-12-03	545	545	543	545	47,033	477.65
1986-12-02	530	549	530	543	66,046	475.90
1986-12-01	490	530	490	530	40,028	464.51
1986-11-29	485	489	485	489	25,018	428.57
1986-11-28	468	480	465	480	23,016	420.68
1986-11-27	480	480	470	470	35,025	411.92
1986-11-26	481	481	480	480	29,020	420.68
1986-11-25	480	480	480	480	6,004	420.68
1986-11-22	480	480	480	480	13,009	420.68
1986-11-21	480	480	480	480	24,017	420.68
1986-11-20	489	489	480	480	38,027	420.68
1986-11-19	488	489	488	489	8,006	428.57
1986-11-18	487	488	487	488	6,004	427.70
1986-11-17	490	490	490	490	33,023	429.45
1986-11-14	489	490	489	490	13,009	429.45
1986-11-10	490	490	489	489	11,008	428.57
1986-11-06	490	490	490	490	9,006	429.45
1986-10-31	489	490	489	490	4,003	429.45
1986-10-30	490	490	490	490	6,004	429.45
1986-10-27	490	490	490	490	4,003	429.45
1986-10-24	490	490	490	490	12,008	429.45
1986-10-23	494	494	494	494	7,005	432.95
1986-10-22	494	494	494	494	4,003	432.95
1986-10-20	485	485	484	484	48,034	424.19
1986-10-17	484	485	484	484	36,025	424.19
1986-10-16	485	485	485	485	10,007	425.07
1986-10-09	499	499	499	499	1,001	437.34
1986-10-08	500	500	500	500	3,002	438.21
1986-10-07	500	500	500	500	8,006	438.21
1986-10-06	500	500	500	500	4,003	438.21
1986-10-04	500	500	500	500	6,004	438.21
1986-10-03	510	510	500	500	9,006	438.21
1986-10-02	510	510	510	510	5,004	446.98
1986-10-01	510	515	510	510	12,008	446.98
1986-09-30	510	515	505	510	28,020	446.98
1986-09-29	505	505	505	505	3,002	442.59
1986-09-27	505	505	505	505	8,006	442.59
1986-09-26	505	505	501	501	27,019	439.09
1986-09-25	515	522	515	515	28,020	451.36
1986-09-24	516	516	515	515	23,016	451.36
1986-09-22	517	517	516	517	52,036	453.11
1986-09-19	519	519	516	518	14,010	453.99
1986-09-18	520	520	520	520	1,001	455.74
1986-09-17	515	516	515	516	7,005	452.24
1986-09-16	520	520	514	515	118,083	451.36
1986-09-12	520	530	520	530	16,011	464.51
1986-09-09	520	530	520	530	18,013	464.51
1986-09-08	520	520	520	520	16,011	455.74
1986-09-06	518	518	515	515	3,002	451.36
1986-09-05	520	520	507	520	26,018	455.74
1986-09-04	520	520	520	520	22,015	455.74
1986-09-03	530	530	529	530	13,009	464.51
1986-09-02	535	540	530	530	75,053	464.51
1986-09-01	526	526	516	526	23,016	461
1986-08-30	526	526	526	526	7,005	461
1986-08-29	530	530	526	526	3,002	461
1986-08-28	530	530	530	530	6,004	464.51
1986-08-26	560	565	560	560	13,009	490.80
1986-08-25	565	565	565	565	10,007	495.18
1986-08-22	580	580	565	580	60,042	508.33
1986-08-21	580	580	580	580	31,022	508.33
1986-08-20	595	595	580	585	65,046	512.71
1986-08-19	595	600	595	595	31,022	521.47
1986-08-18	590	600	590	590	17,012	517.09
1986-08-15	590	600	590	595	105,074	521.47
1986-08-14	591	595	590	590	25,018	517.09
1986-08-13	570	590	565	580	66,046	508.33
1986-08-12	560	570	560	570	124,087	499.56
1986-08-11	540	560	540	557	59,041	488.17
1986-08-08	540	541	535	540	18,013	473.27
1986-08-07	535	540	530	540	45,032	473.27
1986-08-06	535	535	535	535	13,009	468.89
1986-08-05	538	538	535	535	14,010	468.89
1986-08-04	540	540	535	535	31,022	468.89
1986-08-02	535	540	530	540	14,010	473.27
1986-08-01	530	535	530	535	13,009	468.89
1986-07-31	530	540	530	540	10,007	473.27
1986-07-30	532	540	530	540	19,013	473.27
1986-07-29	535	540	535	535	81,057	468.89
1986-07-28	535	538	535	535	17,012	468.89
1986-07-26	535	535	535	535	19,013	468.89
1986-07-25	510	520	510	520	46,032	455.74
1986-07-24	510	510	510	510	4,003	446.98
1986-07-23	510	510	509	510	29,020	446.98
1986-07-22	504	510	504	510	5,004	446.98
1986-07-21	503	510	503	510	20,014	446.98
1986-07-19	497	497	497	497	1,001	435.58
1986-07-18	499	499	499	499	10,007	437.34
1986-07-17	500	500	500	500	18,013	438.21
1986-07-16	500	500	500	500	35,025	438.21
1986-07-15	501	501	501	501	1,001	439.09
1986-07-14	501	501	500	500	33,023	438.21
1986-07-11	500	501	500	501	3,002	439.09
1986-07-09	500	510	500	510	9,006	446.98
1986-07-08	510	510	510	510	5,004	446.98
1986-07-07	501	501	500	500	4,003	438.21
1986-07-05	505	505	500	500	2,001	438.21
1986-07-04	505	505	505	505	13,009	442.59
1986-07-03	505	505	505	505	2,001	442.59
1986-07-02	500	506	500	505	309,217	442.59
1986-07-01	500	500	500	500	2,001	438.21
1986-06-30	500	510	500	510	9,006	446.98
1986-06-28	500	500	500	500	6,004	438.21
1986-06-27	510	510	505	505	24,017	442.59
1986-06-26	515	515	510	510	24,017	446.98
1986-06-25	516	516	510	510	18,013	446.98
1986-06-24	515	515	515	515	2,001	451.36
1986-06-23	515	520	515	520	28,020	455.74
1986-06-21	515	515	515	515	11,008	451.36
1986-06-19	515	515	515	515	2,001	451.36
1986-06-18	515	515	515	515	6,004	451.36
1986-06-17	511	515	511	515	8,006	451.36
1986-06-16	510	510	510	510	15,011	446.98
1986-06-13	506	506	506	506	5,004	443.47
1986-06-12	505	505	505	505	3,002	442.59
1986-06-10	500	500	500	500	70,049	438.21
1986-06-09	500	500	500	500	10,007	438.21
1986-06-07	504	504	500	503	19,013	440.84
1986-06-06	502	502	500	500	8,006	438.21
1986-06-05	500	502	500	502	6,004	439.97
1986-06-02	521	521	520	520	3,002	455.74
1986-05-29	543	543	540	540	21,015	473.27
1986-05-28	544	544	544	544	27,019	476.78
1986-05-27	545	545	545	545	40,028	477.65
1986-05-26	550	550	550	550	20,014	482.03
1986-05-23	550	550	545	550	67,047	482.03
1986-05-22	540	545	539	545	60,042	477.65
1986-05-21	540	540	536	540	39,027	473.27
1986-05-20	535	536	535	536	42,029	469.76
1986-05-19	534	535	534	535	4,003	468.89
1986-05-17	544	544	531	544	13,009	476.78
1986-05-16	547	550	543	544	89,062	476.78
1986-05-15	540	545	540	544	77,054	476.78
1986-05-14	530	536	530	536	32,022	469.76
1986-05-13	520	525	520	525	46,032	460.12
1986-05-12	515	515	515	515	36,025	451.36
1986-05-09	500	502	500	502	18,013	439.97
1986-05-08	500	502	500	502	21,015	439.97
1986-05-07	500	505	500	500	52,036	438.21
1986-05-06	500	502	500	502	13,009	439.97
1986-05-02	503	503	502	502	16,011	439.97
1986-05-01	500	500	500	500	54,038	438.21
1986-04-28	500	505	499	505	100,070	442.59
1986-04-25	500	500	500	500	1,001	438.21
1986-04-24	501	501	501	501	6,004	439.09
1986-04-23	501	501	501	501	14,010	439.09
1986-04-22	501	501	500	500	329,231	438.21
1986-04-21	501	501	500	501	16,011	439.09
1986-04-19	501	505	501	501	28,020	439.09
1986-04-18	506	506	500	500	65,046	438.21
1986-04-17	506	510	506	506	31,022	443.47
1986-04-16	506	506	505	505	24,017	442.59
1986-04-15	506	506	506	506	23,016	443.47
1986-04-14	502	505	502	505	24,017	442.59
1986-04-11	503	503	501	501	22,015	439.09
1986-04-10	500	500	497	500	68,048	438.21
1986-04-09	498	500	498	500	32,022	438.21
1986-04-08	497	497	497	497	7,005	435.58
1986-04-07	500	500	500	500	24,017	438.21
1986-04-05	500	500	500	500	30,021	438.21
1986-04-04	493	500	493	500	36,025	438.21
1986-04-03	490	490	490	490	35,025	429.45
1986-04-02	500	500	490	490	6,004	429.45
1986-04-01	500	500	490	500	60,042	438.21
1986-03-31	500	503	500	501	30,021	439.09
1986-03-29	500	500	500	500	5,004	438.21
1986-03-28	500	503	500	503	22,015	440.84
1986-03-27	510	510	505	505	25,018	442.59
1986-03-26	520	520	503	503	66,046	440.84
1986-03-25	510	510	501	510	46,032	446.98
1986-03-24	490	510	490	505	81,057	442.59
1986-03-22	490	500	490	500	29,020	438.21
1986-03-20	480	500	480	495	254,178	433.83
1986-03-19	480	485	480	480	35,025	420.68
1986-03-18	479	480	477	478	39,027	418.93
1986-03-17	466	470	466	470	22,015	411.92
1986-03-15	461	465	461	465	4,003	407.54
1986-03-14	465	465	460	465	60,042	407.54
1986-03-13	464	467	464	467	25,018	409.29
1986-03-12	462	465	461	464	29,020	406.66
1986-03-11	460	470	460	465	16,011	407.54
1986-03-10	470	470	460	460	72,051	403.16
1986-03-07	482	482	470	470	108,076	411.92
1986-03-06	437	450	432	450	1,077,756	394.39
1986-03-05	432	432	432	432	11,008	378.62
1986-03-04	432	437	431	432	35,025	378.62
1986-03-03	430	430	430	430	22,015	376.86
1986-03-01	427	427	427	427	7,005	374.23
1986-02-28	426	426	426	426	9,006	373.36
1986-02-27	426	426	426	426	19,013	373.36
1986-02-26	426	426	426	426	8,006	373.36
1986-02-25	427	427	426	426	3,002	373.36
1986-02-24	428	430	428	430	15,011	376.86
1986-02-22	426	426	426	426	3,002	373.36
1986-02-21	426	426	426	426	16,011	373.36
1986-02-20	422	426	422	426	26,018	373.36
1986-02-19	427	427	426	426	8,006	373.36
1986-02-18	422	426	422	426	16,011	373.36
1986-02-17	418	419	418	418	7,005	366.35
1986-02-15	409	414	409	414	22,015	362.84
1986-02-13	423	423	419	419	37,026	367.22
1986-02-10	405	419	405	419	8,006	367.22
1986-02-07	405	406	405	406	10,007	355.83
1986-02-05	405	405	405	405	6,004	354.95
1986-02-04	405	405	405	405	14,010	354.95
1986-02-03	405	405	405	405	11,008	354.95
1986-01-29	405	405	405	405	13,009	354.95
1986-01-28	406	406	405	405	4,003	354.95
1986-01-27	406	406	405	405	29,020	354.95
1986-01-25	405	405	405	405	4,003	354.95
1986-01-23	406	406	405	405	12,008	354.95
1986-01-22	405	405	405	405	6,004	354.95
1986-01-21	405	405	404	404	6,004	354.08
1986-01-20	404	405	404	404	33,023	354.08
1986-01-18	401	401	401	401	2,001	351.45
1986-01-16	420	420	420	420	12,008	368.10
1986-01-10	415	420	415	420	17,012	368.10
1986-01-08	420	420	420	420	3,002	368.10
1986-01-07	418	418	417	417	3,002	365.47
1986-01-06	417	417	417	417	12,008	365.47

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 [1986年度]

8346 (株)東邦銀行の時系列データ [1986年度]