8346 (株)東邦銀行 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 716 | 716 | 706 | 706 | 24,000 | 706 |
| 1994-12-29 | 706 | 716 | 706 | 716 | 12,000 | 716 |
| 1994-12-28 | 746 | 746 | 726 | 726 | 29,000 | 726 |
| 1994-12-27 | 741 | 745 | 731 | 731 | 54,000 | 731 |
| 1994-12-26 | 735 | 755 | 735 | 751 | 98,000 | 751 |
| 1994-12-22 | 720 | 745 | 720 | 745 | 164,000 | 745 |
| 1994-12-21 | 703 | 720 | 703 | 720 | 95,000 | 720 |
| 1994-12-20 | 710 | 710 | 699 | 710 | 82,000 | 710 |
| 1994-12-19 | 700 | 710 | 700 | 701 | 62,000 | 701 |
| 1994-12-16 | 710 | 710 | 699 | 700 | 90,000 | 700 |
| 1994-12-15 | 700 | 710 | 700 | 709 | 47,000 | 709 |
| 1994-12-14 | 691 | 700 | 691 | 700 | 40,000 | 700 |
| 1994-12-13 | 722 | 722 | 690 | 690 | 29,000 | 690 |
| 1994-12-12 | 720 | 724 | 720 | 720 | 40,000 | 720 |
| 1994-12-09 | 715 | 720 | 715 | 720 | 176,000 | 720 |
| 1994-12-08 | 715 | 715 | 710 | 710 | 12,000 | 710 |
| 1994-12-07 | 705 | 719 | 700 | 719 | 47,000 | 719 |
| 1994-12-06 | 715 | 715 | 705 | 706 | 13,000 | 706 |
| 1994-12-05 | 701 | 705 | 701 | 705 | 11,000 | 705 |
| 1994-12-02 | 702 | 709 | 700 | 701 | 51,000 | 701 |
| 1994-12-01 | 705 | 705 | 700 | 700 | 38,000 | 700 |
| 1994-11-30 | 705 | 725 | 701 | 725 | 87,000 | 725 |
| 1994-11-29 | 697 | 697 | 690 | 696 | 26,000 | 696 |
| 1994-11-28 | 710 | 710 | 690 | 690 | 37,000 | 690 |
| 1994-11-25 | 683 | 700 | 683 | 700 | 58,000 | 700 |
| 1994-11-24 | 699 | 701 | 681 | 681 | 109,000 | 681 |
| 1994-11-22 | 725 | 725 | 710 | 710 | 149,000 | 710 |
| 1994-11-21 | 720 | 737 | 715 | 737 | 65,000 | 737 |
| 1994-11-18 | 710 | 720 | 710 | 710 | 85,000 | 710 |
| 1994-11-17 | 715 | 715 | 705 | 710 | 39,000 | 710 |
| 1994-11-16 | 714 | 725 | 710 | 715 | 108,000 | 715 |
| 1994-11-15 | 710 | 713 | 710 | 713 | 41,000 | 713 |
| 1994-11-14 | 711 | 711 | 710 | 711 | 44,000 | 711 |
| 1994-11-11 | 720 | 725 | 720 | 721 | 66,000 | 721 |
| 1994-11-10 | 720 | 723 | 716 | 716 | 112,000 | 716 |
| 1994-11-09 | 730 | 730 | 710 | 725 | 88,000 | 725 |
| 1994-11-08 | 747 | 747 | 730 | 730 | 59,000 | 730 |
| 1994-11-07 | 756 | 760 | 745 | 750 | 34,000 | 750 |
| 1994-11-04 | 765 | 775 | 756 | 756 | 78,000 | 756 |
| 1994-11-02 | 774 | 774 | 760 | 760 | 55,000 | 760 |
| 1994-11-01 | 774 | 774 | 770 | 774 | 17,000 | 774 |
| 1994-10-31 | 775 | 775 | 768 | 775 | 69,000 | 775 |
| 1994-10-28 | 770 | 774 | 750 | 774 | 62,000 | 774 |
| 1994-10-27 | 772 | 772 | 760 | 770 | 77,000 | 770 |
| 1994-10-26 | 775 | 775 | 765 | 775 | 88,000 | 775 |
| 1994-10-25 | 770 | 775 | 765 | 775 | 113,000 | 775 |
| 1994-10-24 | 777 | 777 | 771 | 775 | 96,000 | 775 |
| 1994-10-21 | 779 | 780 | 770 | 780 | 125,000 | 780 |
| 1994-10-20 | 760 | 780 | 760 | 780 | 62,000 | 780 |
| 1994-10-19 | 770 | 770 | 756 | 760 | 67,000 | 760 |
| 1994-10-18 | 770 | 776 | 770 | 773 | 51,000 | 773 |
| 1994-10-17 | 770 | 772 | 768 | 768 | 84,000 | 768 |
| 1994-10-14 | 771 | 780 | 766 | 766 | 121,000 | 766 |
| 1994-10-13 | 773 | 785 | 772 | 785 | 109,000 | 785 |
| 1994-10-12 | 772 | 780 | 771 | 780 | 65,000 | 780 |
| 1994-10-11 | 771 | 773 | 769 | 771 | 127,000 | 771 |
| 1994-10-07 | 775 | 777 | 770 | 773 | 190,000 | 773 |
| 1994-10-06 | 775 | 775 | 769 | 769 | 66,000 | 769 |
| 1994-10-05 | 759 | 775 | 759 | 775 | 86,000 | 775 |
| 1994-10-04 | 749 | 760 | 739 | 759 | 113,000 | 759 |
| 1994-10-03 | 741 | 756 | 741 | 756 | 44,000 | 756 |
| 1994-09-30 | 748 | 748 | 745 | 748 | 20,000 | 748 |
| 1994-09-29 | 744 | 758 | 736 | 758 | 21,000 | 758 |
| 1994-09-28 | 745 | 765 | 745 | 764 | 64,000 | 764 |
| 1994-09-27 | 745 | 755 | 744 | 755 | 49,000 | 755 |
| 1994-09-26 | 745 | 750 | 741 | 748 | 79,000 | 748 |
| 1994-09-22 | 745 | 754 | 745 | 745 | 72,000 | 745 |
| 1994-09-21 | 749 | 759 | 748 | 755 | 79,000 | 755 |
| 1994-09-20 | 741 | 759 | 740 | 759 | 100,000 | 759 |
| 1994-09-19 | 740 | 743 | 740 | 741 | 48,000 | 741 |
| 1994-09-16 | 760 | 761 | 750 | 750 | 83,000 | 750 |
| 1994-09-14 | 748 | 759 | 748 | 759 | 26,000 | 759 |
| 1994-09-13 | 750 | 760 | 750 | 752 | 125,000 | 752 |
| 1994-09-12 | 750 | 765 | 750 | 750 | 15,000 | 750 |
| 1994-09-09 | 758 | 758 | 748 | 750 | 164,000 | 750 |
| 1994-09-08 | 760 | 765 | 739 | 748 | 197,000 | 748 |
| 1994-09-07 | 770 | 770 | 745 | 750 | 70,000 | 750 |
| 1994-09-06 | 765 | 780 | 765 | 780 | 262,000 | 780 |
| 1994-09-05 | 756 | 765 | 753 | 765 | 58,000 | 765 |
| 1994-09-02 | 779 | 780 | 760 | 760 | 92,000 | 760 |
| 1994-09-01 | 771 | 777 | 770 | 775 | 99,000 | 775 |
| 1994-08-31 | 770 | 773 | 765 | 770 | 56,000 | 770 |
| 1994-08-30 | 770 | 775 | 769 | 770 | 95,000 | 770 |
| 1994-08-29 | 770 | 770 | 767 | 770 | 61,000 | 770 |
| 1994-08-26 | 760 | 765 | 760 | 765 | 31,000 | 765 |
| 1994-08-25 | 760 | 760 | 760 | 760 | 8,000 | 760 |
| 1994-08-24 | 760 | 769 | 760 | 760 | 74,000 | 760 |
| 1994-08-23 | 764 | 764 | 756 | 756 | 70,000 | 756 |
| 1994-08-22 | 764 | 764 | 764 | 764 | 32,000 | 764 |
| 1994-08-19 | 755 | 755 | 754 | 754 | 15,000 | 754 |
| 1994-08-18 | 771 | 775 | 771 | 775 | 63,000 | 775 |
| 1994-08-17 | 771 | 771 | 770 | 770 | 2,000 | 770 |
| 1994-08-16 | 765 | 770 | 760 | 770 | 70,000 | 770 |
| 1994-08-15 | 765 | 775 | 765 | 775 | 43,000 | 775 |
| 1994-08-12 | 765 | 766 | 757 | 765 | 42,000 | 765 |
| 1994-08-11 | 774 | 774 | 760 | 765 | 23,000 | 765 |
| 1994-08-10 | 755 | 775 | 755 | 775 | 56,000 | 775 |
| 1994-08-09 | 755 | 760 | 755 | 759 | 31,000 | 759 |
| 1994-08-08 | 752 | 772 | 752 | 755 | 32,000 | 755 |
| 1994-08-05 | 756 | 760 | 750 | 751 | 48,000 | 751 |
| 1994-08-04 | 770 | 778 | 770 | 775 | 36,000 | 775 |
| 1994-08-03 | 779 | 779 | 769 | 769 | 148,000 | 769 |
| 1994-08-02 | 769 | 780 | 769 | 779 | 121,000 | 779 |
| 1994-08-01 | 766 | 766 | 766 | 766 | 37,000 | 766 |
| 1994-07-29 | 757 | 770 | 757 | 770 | 90,000 | 770 |
| 1994-07-28 | 750 | 756 | 750 | 756 | 37,000 | 756 |
| 1994-07-27 | 749 | 750 | 749 | 750 | 55,000 | 750 |
| 1994-07-26 | 758 | 759 | 753 | 759 | 69,000 | 759 |
| 1994-07-25 | 770 | 770 | 757 | 757 | 80,000 | 757 |
| 1994-07-22 | 755 | 780 | 755 | 780 | 1,767,000 | 780 |
| 1994-07-21 | 751 | 753 | 751 | 753 | 1,437,000 | 753 |
| 1994-07-20 | 752 | 755 | 750 | 750 | 41,000 | 750 |
| 1994-07-19 | 741 | 746 | 741 | 746 | 24,000 | 746 |
| 1994-07-18 | 750 | 750 | 750 | 750 | 59,000 | 750 |
| 1994-07-15 | 750 | 752 | 745 | 746 | 70,000 | 746 |
| 1994-07-14 | 743 | 750 | 743 | 747 | 16,000 | 747 |
| 1994-07-13 | 746 | 751 | 742 | 742 | 71,000 | 742 |
| 1994-07-12 | 751 | 751 | 746 | 746 | 43,000 | 746 |
| 1994-07-11 | 754 | 754 | 751 | 751 | 9,000 | 751 |
| 1994-07-08 | 751 | 754 | 751 | 754 | 27,000 | 754 |
| 1994-07-07 | 755 | 780 | 755 | 760 | 46,000 | 760 |
| 1994-07-06 | 760 | 769 | 759 | 759 | 21,000 | 759 |
| 1994-07-05 | 778 | 780 | 771 | 779 | 39,000 | 779 |
| 1994-07-04 | 771 | 778 | 770 | 778 | 58,000 | 778 |
| 1994-07-01 | 780 | 780 | 754 | 770 | 63,000 | 770 |
| 1994-06-30 | 753 | 779 | 753 | 779 | 64,000 | 779 |
| 1994-06-29 | 751 | 753 | 750 | 753 | 38,000 | 753 |
| 1994-06-28 | 753 | 780 | 753 | 780 | 123,000 | 780 |
| 1994-06-27 | 751 | 751 | 742 | 750 | 54,000 | 750 |
| 1994-06-24 | 765 | 765 | 760 | 760 | 96,000 | 760 |
| 1994-06-23 | 771 | 772 | 760 | 765 | 99,000 | 765 |
| 1994-06-22 | 775 | 780 | 771 | 771 | 137,000 | 771 |
| 1994-06-21 | 795 | 795 | 790 | 790 | 99,000 | 790 |
| 1994-06-20 | 800 | 800 | 795 | 795 | 78,000 | 795 |
| 1994-06-17 | 810 | 815 | 790 | 792 | 100,000 | 792 |
| 1994-06-16 | 810 | 810 | 803 | 810 | 95,000 | 810 |
| 1994-06-15 | 810 | 824 | 806 | 810 | 58,000 | 810 |
| 1994-06-14 | 819 | 819 | 802 | 802 | 66,000 | 802 |
| 1994-06-13 | 829 | 829 | 820 | 829 | 89,000 | 829 |
| 1994-06-10 | 829 | 829 | 813 | 820 | 445,000 | 820 |
| 1994-06-09 | 819 | 820 | 813 | 820 | 143,000 | 820 |
| 1994-06-08 | 808 | 820 | 807 | 812 | 169,000 | 812 |
| 1994-06-07 | 795 | 810 | 795 | 810 | 47,000 | 810 |
| 1994-06-06 | 800 | 800 | 795 | 795 | 71,000 | 795 |
| 1994-06-03 | 800 | 801 | 790 | 800 | 63,000 | 800 |
| 1994-06-02 | 817 | 820 | 810 | 810 | 116,000 | 810 |
| 1994-06-01 | 815 | 816 | 800 | 815 | 136,000 | 815 |
| 1994-05-31 | 824 | 824 | 812 | 815 | 277,000 | 815 |
| 1994-05-30 | 805 | 830 | 803 | 825 | 512,000 | 825 |
| 1994-05-27 | 790 | 805 | 790 | 805 | 107,000 | 805 |
| 1994-05-26 | 800 | 815 | 800 | 800 | 784,000 | 800 |
| 1994-05-25 | 785 | 798 | 785 | 798 | 219,000 | 798 |
| 1994-05-24 | 790 | 794 | 786 | 791 | 474,000 | 791 |
| 1994-05-23 | 782 | 799 | 780 | 797 | 545,000 | 797 |
| 1994-05-20 | 789 | 789 | 777 | 777 | 68,000 | 777 |
| 1994-05-19 | 789 | 795 | 779 | 784 | 142,000 | 784 |
| 1994-05-18 | 771 | 788 | 771 | 786 | 164,000 | 786 |
| 1994-05-17 | 769 | 769 | 761 | 766 | 172,000 | 766 |
| 1994-05-16 | 774 | 776 | 765 | 770 | 294,000 | 770 |
| 1994-05-13 | 760 | 768 | 752 | 764 | 175,000 | 764 |
| 1994-05-12 | 764 | 765 | 755 | 764 | 104,000 | 764 |
| 1994-05-11 | 780 | 790 | 770 | 770 | 143,000 | 770 |
| 1994-05-10 | 755 | 799 | 755 | 770 | 492,000 | 770 |
| 1994-05-09 | 760 | 763 | 750 | 755 | 60,000 | 755 |
| 1994-05-06 | 740 | 765 | 740 | 753 | 109,000 | 753 |
| 1994-05-02 | 731 | 731 | 728 | 730 | 30,000 | 730 |
| 1994-04-28 | 730 | 735 | 725 | 730 | 71,000 | 730 |
| 1994-04-27 | 729 | 730 | 721 | 730 | 43,000 | 730 |
| 1994-04-26 | 720 | 730 | 720 | 730 | 58,000 | 730 |
| 1994-04-25 | 735 | 740 | 725 | 725 | 102,000 | 725 |
| 1994-04-22 | 730 | 735 | 730 | 735 | 46,000 | 735 |
| 1994-04-21 | 728 | 731 | 725 | 725 | 102,000 | 725 |
| 1994-04-20 | 747 | 747 | 734 | 734 | 172,000 | 734 |
| 1994-04-19 | 750 | 755 | 747 | 747 | 112,000 | 747 |
| 1994-04-18 | 750 | 760 | 750 | 755 | 84,000 | 755 |
| 1994-04-15 | 740 | 753 | 740 | 750 | 66,000 | 750 |
| 1994-04-14 | 731 | 735 | 730 | 735 | 66,000 | 735 |
| 1994-04-13 | 730 | 735 | 726 | 730 | 89,000 | 730 |
| 1994-04-12 | 728 | 733 | 728 | 728 | 238,000 | 728 |
| 1994-04-11 | 741 | 741 | 735 | 735 | 99,000 | 735 |
| 1994-04-08 | 755 | 760 | 741 | 741 | 79,000 | 741 |
| 1994-04-07 | 754 | 755 | 750 | 755 | 35,000 | 755 |
| 1994-04-06 | 750 | 760 | 750 | 755 | 30,000 | 755 |
| 1994-04-05 | 740 | 745 | 740 | 743 | 55,000 | 743 |
| 1994-04-04 | 751 | 751 | 740 | 740 | 42,000 | 740 |
| 1994-04-01 | 751 | 762 | 751 | 751 | 41,000 | 751 |
| 1994-03-31 | 758 | 758 | 755 | 755 | 68,000 | 755 |
| 1994-03-30 | 780 | 780 | 766 | 768 | 121,000 | 768 |
| 1994-03-29 | 770 | 770 | 765 | 770 | 46,000 | 770 |
| 1994-03-28 | 773 | 780 | 772 | 780 | 71,000 | 780 |
| 1994-03-25 | 760 | 766 | 755 | 765 | 63,000 | 765 |
| 1994-03-24 | 770 | 770 | 766 | 766 | 102,000 | 766 |
| 1994-03-23 | 780 | 780 | 771 | 771 | 70,000 | 771 |
| 1994-03-22 | 786 | 790 | 778 | 786 | 110,000 | 786 |
| 1994-03-18 | 791 | 798 | 783 | 796 | 116,000 | 796 |
| 1994-03-17 | 780 | 799 | 780 | 786 | 131,000 | 786 |
| 1994-03-16 | 768 | 789 | 768 | 780 | 156,000 | 780 |
| 1994-03-15 | 755 | 767 | 755 | 767 | 104,000 | 767 |
| 1994-03-14 | 730 | 755 | 730 | 755 | 53,000 | 755 |
| 1994-03-11 | 740 | 750 | 740 | 740 | 261,000 | 740 |
| 1994-03-10 | 733 | 740 | 733 | 740 | 327,000 | 740 |
| 1994-03-09 | 741 | 741 | 731 | 733 | 273,000 | 733 |
| 1994-03-08 | 731 | 740 | 729 | 731 | 293,000 | 731 |
| 1994-03-07 | 734 | 734 | 731 | 731 | 49,000 | 731 |
| 1994-03-04 | 722 | 744 | 721 | 744 | 73,000 | 744 |
| 1994-03-03 | 721 | 721 | 720 | 721 | 47,000 | 721 |
| 1994-03-02 | 750 | 750 | 725 | 725 | 92,000 | 725 |
| 1994-03-01 | 745 | 749 | 730 | 730 | 85,000 | 730 |
| 1994-02-28 | 745 | 745 | 729 | 745 | 82,000 | 745 |
| 1994-02-25 | 735 | 745 | 735 | 745 | 45,000 | 745 |
| 1994-02-24 | 725 | 745 | 725 | 745 | 142,000 | 745 |
| 1994-02-23 | 721 | 725 | 720 | 725 | 72,000 | 725 |
| 1994-02-22 | 725 | 725 | 720 | 720 | 36,000 | 720 |
| 1994-02-21 | 706 | 725 | 705 | 725 | 54,000 | 725 |
| 1994-02-18 | 725 | 725 | 720 | 720 | 186,000 | 720 |
| 1994-02-17 | 720 | 725 | 720 | 725 | 109,000 | 725 |
| 1994-02-16 | 713 | 730 | 713 | 725 | 167,000 | 725 |
| 1994-02-15 | 710 | 713 | 703 | 712 | 156,000 | 712 |
| 1994-02-14 | 728 | 728 | 719 | 721 | 170,000 | 721 |
| 1994-02-10 | 741 | 741 | 726 | 728 | 129,000 | 728 |
| 1994-02-09 | 757 | 757 | 740 | 740 | 74,000 | 740 |
| 1994-02-08 | 766 | 780 | 766 | 767 | 105,000 | 767 |
| 1994-02-07 | 780 | 780 | 766 | 766 | 15,000 | 766 |
| 1994-02-04 | 790 | 790 | 779 | 785 | 25,000 | 785 |
| 1994-02-03 | 817 | 817 | 794 | 795 | 91,000 | 795 |
| 1994-02-02 | 810 | 819 | 800 | 818 | 348,000 | 818 |
| 1994-02-01 | 771 | 820 | 766 | 820 | 259,000 | 820 |
| 1994-01-31 | 756 | 770 | 752 | 761 | 125,000 | 761 |
| 1994-01-28 | 741 | 741 | 736 | 736 | 17,000 | 736 |
| 1994-01-27 | 770 | 770 | 749 | 755 | 62,000 | 755 |
| 1994-01-26 | 769 | 770 | 759 | 770 | 128,000 | 770 |
| 1994-01-25 | 750 | 759 | 750 | 759 | 51,000 | 759 |
| 1994-01-24 | 730 | 759 | 730 | 759 | 306,000 | 759 |
| 1994-01-21 | 750 | 770 | 740 | 769 | 545,000 | 769 |
| 1994-01-20 | 759 | 760 | 750 | 755 | 445,000 | 755 |
| 1994-01-19 | 730 | 760 | 726 | 731 | 157,000 | 731 |
| 1994-01-18 | 718 | 729 | 718 | 726 | 115,000 | 726 |
| 1994-01-17 | 706 | 720 | 706 | 706 | 87,000 | 706 |
| 1994-01-14 | 702 | 710 | 691 | 710 | 60,000 | 710 |
| 1994-01-13 | 700 | 720 | 700 | 702 | 114,000 | 702 |
| 1994-01-12 | 702 | 704 | 680 | 680 | 187,000 | 680 |
| 1994-01-11 | 702 | 702 | 701 | 702 | 136,000 | 702 |
| 1994-01-10 | 710 | 715 | 686 | 692 | 53,000 | 692 |
| 1994-01-07 | 686 | 698 | 686 | 690 | 53,000 | 690 |
| 1994-01-06 | 676 | 695 | 676 | 690 | 117,000 | 690 |
| 1994-01-05 | 675 | 696 | 674 | 686 | 70,000 | 686 |
| 1994-01-04 | 667 | 675 | 661 | 675 | 22,000 | 675 |
分割・併合履歴 ： [1987-01-28]1株→1.141株
