8346 (株)東邦銀行 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 749 | 750 | 745 | 745 | 31,000 | 745 |
| 1995-12-28 | 755 | 755 | 745 | 745 | 97,000 | 745 |
| 1995-12-27 | 752 | 760 | 748 | 749 | 108,000 | 749 |
| 1995-12-26 | 750 | 755 | 750 | 755 | 21,000 | 755 |
| 1995-12-25 | 750 | 752 | 747 | 750 | 163,000 | 750 |
| 1995-12-22 | 740 | 760 | 740 | 754 | 381,000 | 754 |
| 1995-12-21 | 735 | 740 | 735 | 740 | 138,000 | 740 |
| 1995-12-20 | 735 | 740 | 730 | 735 | 115,000 | 735 |
| 1995-12-19 | 730 | 730 | 720 | 730 | 97,000 | 730 |
| 1995-12-18 | 725 | 735 | 725 | 730 | 114,000 | 730 |
| 1995-12-15 | 724 | 730 | 724 | 724 | 29,000 | 724 |
| 1995-12-14 | 710 | 725 | 710 | 724 | 390,000 | 724 |
| 1995-12-13 | 710 | 715 | 704 | 709 | 130,000 | 709 |
| 1995-12-12 | 721 | 722 | 704 | 704 | 29,000 | 704 |
| 1995-12-11 | 708 | 711 | 700 | 711 | 38,000 | 711 |
| 1995-12-08 | 715 | 720 | 700 | 707 | 300,000 | 707 |
| 1995-12-07 | 720 | 720 | 709 | 710 | 141,000 | 710 |
| 1995-12-06 | 729 | 729 | 720 | 728 | 70,000 | 728 |
| 1995-12-05 | 735 | 735 | 728 | 730 | 135,000 | 730 |
| 1995-12-04 | 736 | 737 | 728 | 736 | 207,000 | 736 |
| 1995-12-01 | 731 | 731 | 722 | 729 | 102,000 | 729 |
| 1995-11-30 | 725 | 730 | 724 | 727 | 133,000 | 727 |
| 1995-11-29 | 724 | 725 | 720 | 724 | 80,000 | 724 |
| 1995-11-28 | 715 | 720 | 715 | 720 | 79,000 | 720 |
| 1995-11-27 | 700 | 730 | 700 | 715 | 205,000 | 715 |
| 1995-11-24 | 697 | 702 | 693 | 700 | 213,000 | 700 |
| 1995-11-22 | 704 | 704 | 697 | 697 | 68,000 | 697 |
| 1995-11-21 | 705 | 705 | 697 | 705 | 98,000 | 705 |
| 1995-11-20 | 700 | 707 | 695 | 707 | 118,000 | 707 |
| 1995-11-17 | 697 | 700 | 695 | 700 | 149,000 | 700 |
| 1995-11-16 | 682 | 690 | 680 | 690 | 40,000 | 690 |
| 1995-11-15 | 692 | 692 | 680 | 683 | 44,000 | 683 |
| 1995-11-14 | 695 | 695 | 682 | 682 | 15,000 | 682 |
| 1995-11-13 | 698 | 698 | 681 | 681 | 59,000 | 681 |
| 1995-11-10 | 697 | 697 | 689 | 693 | 73,000 | 693 |
| 1995-11-09 | 699 | 699 | 695 | 699 | 95,000 | 699 |
| 1995-11-08 | 708 | 708 | 695 | 695 | 38,000 | 695 |
| 1995-11-07 | 699 | 700 | 693 | 698 | 127,000 | 698 |
| 1995-11-06 | 690 | 699 | 688 | 699 | 151,000 | 699 |
| 1995-11-02 | 686 | 688 | 683 | 688 | 583,000 | 688 |
| 1995-11-01 | 686 | 688 | 680 | 680 | 80,000 | 680 |
| 1995-10-31 | 680 | 686 | 679 | 686 | 59,000 | 686 |
| 1995-10-30 | 686 | 686 | 678 | 680 | 64,000 | 680 |
| 1995-10-27 | 682 | 682 | 676 | 680 | 108,000 | 680 |
| 1995-10-26 | 682 | 685 | 680 | 682 | 182,000 | 682 |
| 1995-10-25 | 682 | 685 | 682 | 682 | 191,000 | 682 |
| 1995-10-24 | 686 | 686 | 681 | 682 | 157,000 | 682 |
| 1995-10-23 | 681 | 688 | 681 | 686 | 159,000 | 686 |
| 1995-10-20 | 683 | 688 | 683 | 684 | 116,000 | 684 |
| 1995-10-19 | 689 | 689 | 685 | 686 | 50,000 | 686 |
| 1995-10-18 | 686 | 689 | 685 | 685 | 116,000 | 685 |
| 1995-10-17 | 680 | 685 | 680 | 685 | 228,000 | 685 |
| 1995-10-16 | 660 | 675 | 660 | 675 | 376,000 | 675 |
| 1995-10-13 | 660 | 662 | 651 | 660 | 192,000 | 660 |
| 1995-10-12 | 660 | 660 | 651 | 660 | 117,000 | 660 |
| 1995-10-11 | 662 | 669 | 660 | 660 | 86,000 | 660 |
| 1995-10-09 | 669 | 669 | 662 | 662 | 40,000 | 662 |
| 1995-10-06 | 637 | 670 | 637 | 670 | 158,000 | 670 |
| 1995-10-05 | 642 | 647 | 642 | 647 | 11,000 | 647 |
| 1995-10-04 | 634 | 656 | 634 | 645 | 40,000 | 645 |
| 1995-10-03 | 647 | 647 | 634 | 636 | 32,000 | 636 |
| 1995-10-02 | 640 | 641 | 640 | 641 | 19,000 | 641 |
| 1995-09-29 | 651 | 654 | 650 | 650 | 51,000 | 650 |
| 1995-09-28 | 647 | 652 | 646 | 652 | 44,000 | 652 |
| 1995-09-27 | 641 | 646 | 640 | 646 | 42,000 | 646 |
| 1995-09-26 | 639 | 642 | 639 | 640 | 19,000 | 640 |
| 1995-09-25 | 633 | 642 | 633 | 642 | 78,000 | 642 |
| 1995-09-22 | 650 | 650 | 630 | 630 | 231,000 | 630 |
| 1995-09-21 | 660 | 660 | 652 | 652 | 152,000 | 652 |
| 1995-09-20 | 685 | 685 | 656 | 660 | 90,000 | 660 |
| 1995-09-19 | 691 | 691 | 681 | 690 | 48,000 | 690 |
| 1995-09-18 | 681 | 685 | 680 | 681 | 178,000 | 681 |
| 1995-09-14 | 681 | 681 | 675 | 680 | 24,000 | 680 |
| 1995-09-13 | 670 | 671 | 670 | 671 | 22,000 | 671 |
| 1995-09-12 | 669 | 671 | 669 | 671 | 30,000 | 671 |
| 1995-09-11 | 660 | 680 | 660 | 679 | 87,000 | 679 |
| 1995-09-08 | 660 | 665 | 660 | 660 | 148,000 | 660 |
| 1995-09-07 | 650 | 655 | 650 | 655 | 169,000 | 655 |
| 1995-09-06 | 655 | 656 | 650 | 650 | 76,000 | 650 |
| 1995-09-05 | 665 | 665 | 651 | 655 | 69,000 | 655 |
| 1995-09-04 | 668 | 668 | 660 | 660 | 51,000 | 660 |
| 1995-09-01 | 665 | 669 | 660 | 660 | 123,000 | 660 |
| 1995-08-31 | 680 | 680 | 660 | 680 | 256,000 | 680 |
| 1995-08-30 | 691 | 700 | 691 | 700 | 29,000 | 700 |
| 1995-08-29 | 696 | 700 | 689 | 690 | 19,000 | 690 |
| 1995-08-28 | 665 | 700 | 665 | 700 | 11,000 | 700 |
| 1995-08-25 | 690 | 690 | 680 | 680 | 41,000 | 680 |
| 1995-08-24 | 682 | 695 | 682 | 690 | 50,000 | 690 |
| 1995-08-23 | 690 | 692 | 672 | 672 | 1,552,000 | 672 |
| 1995-08-22 | 692 | 698 | 690 | 695 | 109,000 | 695 |
| 1995-08-21 | 699 | 699 | 693 | 693 | 47,000 | 693 |
| 1995-08-18 | 700 | 702 | 695 | 700 | 147,000 | 700 |
| 1995-08-17 | 699 | 708 | 693 | 693 | 139,000 | 693 |
| 1995-08-16 | 700 | 700 | 685 | 700 | 1,710,000 | 700 |
| 1995-08-15 | 669 | 700 | 669 | 700 | 83,000 | 700 |
| 1995-08-14 | 671 | 680 | 671 | 679 | 15,000 | 679 |
| 1995-08-11 | 685 | 685 | 670 | 670 | 98,000 | 670 |
| 1995-08-10 | 675 | 680 | 665 | 680 | 40,000 | 680 |
| 1995-08-09 | 680 | 680 | 677 | 677 | 24,000 | 677 |
| 1995-08-08 | 665 | 690 | 665 | 685 | 38,000 | 685 |
| 1995-08-07 | 675 | 685 | 664 | 685 | 92,000 | 685 |
| 1995-08-04 | 670 | 672 | 656 | 670 | 91,000 | 670 |
| 1995-08-03 | 690 | 690 | 672 | 672 | 52,000 | 672 |
| 1995-08-02 | 665 | 685 | 665 | 670 | 55,000 | 670 |
| 1995-08-01 | 682 | 687 | 662 | 662 | 84,000 | 662 |
| 1995-07-31 | 663 | 667 | 662 | 662 | 108,000 | 662 |
| 1995-07-28 | 675 | 675 | 660 | 660 | 114,000 | 660 |
| 1995-07-27 | 672 | 674 | 671 | 672 | 116,000 | 672 |
| 1995-07-26 | 674 | 675 | 670 | 672 | 65,000 | 672 |
| 1995-07-25 | 694 | 695 | 680 | 680 | 187,000 | 680 |
| 1995-07-24 | 691 | 691 | 686 | 690 | 91,000 | 690 |
| 1995-07-21 | 691 | 700 | 691 | 691 | 380,000 | 691 |
| 1995-07-20 | 681 | 681 | 681 | 681 | 31,000 | 681 |
| 1995-07-19 | 695 | 700 | 690 | 700 | 36,000 | 700 |
| 1995-07-18 | 705 | 715 | 703 | 703 | 89,000 | 703 |
| 1995-07-17 | 725 | 725 | 699 | 703 | 159,000 | 703 |
| 1995-07-14 | 700 | 709 | 700 | 705 | 25,000 | 705 |
| 1995-07-13 | 713 | 713 | 695 | 695 | 24,000 | 695 |
| 1995-07-12 | 730 | 740 | 713 | 720 | 36,000 | 720 |
| 1995-07-11 | 730 | 730 | 700 | 720 | 35,000 | 720 |
| 1995-07-10 | 750 | 750 | 740 | 740 | 50,000 | 740 |
| 1995-07-07 | 720 | 740 | 720 | 738 | 160,000 | 738 |
| 1995-07-06 | 690 | 720 | 690 | 720 | 50,000 | 720 |
| 1995-07-05 | 691 | 699 | 691 | 699 | 12,000 | 699 |
| 1995-07-04 | 699 | 699 | 690 | 690 | 57,000 | 690 |
| 1995-07-03 | 692 | 692 | 690 | 690 | 49,000 | 690 |
| 1995-06-30 | 700 | 712 | 700 | 702 | 21,000 | 702 |
| 1995-06-29 | 690 | 700 | 690 | 690 | 146,000 | 690 |
| 1995-06-28 | 691 | 691 | 689 | 690 | 32,000 | 690 |
| 1995-06-27 | 715 | 715 | 690 | 690 | 12,000 | 690 |
| 1995-06-26 | 725 | 725 | 718 | 725 | 77,000 | 725 |
| 1995-06-23 | 725 | 726 | 715 | 716 | 222,000 | 716 |
| 1995-06-22 | 715 | 720 | 715 | 715 | 100,000 | 715 |
| 1995-06-21 | 713 | 715 | 713 | 715 | 164,000 | 715 |
| 1995-06-20 | 710 | 715 | 706 | 713 | 189,000 | 713 |
| 1995-06-19 | 696 | 710 | 696 | 705 | 104,000 | 705 |
| 1995-06-16 | 705 | 705 | 692 | 693 | 111,000 | 693 |
| 1995-06-15 | 691 | 692 | 684 | 692 | 62,000 | 692 |
| 1995-06-14 | 705 | 705 | 695 | 695 | 65,000 | 695 |
| 1995-06-13 | 705 | 706 | 700 | 705 | 115,000 | 705 |
| 1995-06-12 | 701 | 701 | 695 | 695 | 185,000 | 695 |
| 1995-06-09 | 700 | 700 | 700 | 700 | 135,000 | 700 |
| 1995-06-08 | 702 | 702 | 695 | 700 | 41,000 | 700 |
| 1995-06-07 | 701 | 703 | 701 | 702 | 52,000 | 702 |
| 1995-06-06 | 710 | 710 | 701 | 701 | 18,000 | 701 |
| 1995-06-05 | 723 | 723 | 700 | 700 | 128,000 | 700 |
| 1995-06-02 | 721 | 724 | 711 | 723 | 63,000 | 723 |
| 1995-06-01 | 710 | 720 | 710 | 720 | 103,000 | 720 |
| 1995-05-31 | 706 | 708 | 706 | 707 | 23,000 | 707 |
| 1995-05-30 | 709 | 709 | 705 | 706 | 21,000 | 706 |
| 1995-05-29 | 710 | 713 | 709 | 710 | 65,000 | 710 |
| 1995-05-26 | 690 | 714 | 690 | 710 | 149,000 | 710 |
| 1995-05-25 | 711 | 711 | 692 | 692 | 331,000 | 692 |
| 1995-05-24 | 695 | 700 | 695 | 695 | 7,000 | 695 |
| 1995-05-23 | 695 | 695 | 693 | 693 | 28,000 | 693 |
| 1995-05-22 | 694 | 702 | 691 | 692 | 25,000 | 692 |
| 1995-05-19 | 709 | 710 | 703 | 705 | 80,000 | 705 |
| 1995-05-18 | 703 | 713 | 703 | 710 | 151,000 | 710 |
| 1995-05-17 | 690 | 703 | 690 | 703 | 46,000 | 703 |
| 1995-05-16 | 695 | 695 | 690 | 690 | 23,000 | 690 |
| 1995-05-15 | 715 | 715 | 691 | 695 | 55,000 | 695 |
| 1995-05-12 | 714 | 715 | 704 | 715 | 39,000 | 715 |
| 1995-05-11 | 704 | 711 | 700 | 704 | 158,000 | 704 |
| 1995-05-10 | 700 | 710 | 700 | 710 | 86,000 | 710 |
| 1995-05-09 | 705 | 708 | 705 | 708 | 70,000 | 708 |
| 1995-05-08 | 693 | 708 | 693 | 708 | 170,000 | 708 |
| 1995-05-02 | 690 | 698 | 682 | 698 | 133,000 | 698 |
| 1995-05-01 | 680 | 680 | 671 | 680 | 14,000 | 680 |
| 1995-04-28 | 669 | 670 | 669 | 670 | 20,000 | 670 |
| 1995-04-27 | 670 | 670 | 669 | 669 | 8,000 | 669 |
| 1995-04-26 | 669 | 670 | 663 | 663 | 32,000 | 663 |
| 1995-04-25 | 670 | 680 | 669 | 679 | 35,000 | 679 |
| 1995-04-24 | 679 | 680 | 679 | 680 | 46,000 | 680 |
| 1995-04-21 | 688 | 699 | 688 | 699 | 59,000 | 699 |
| 1995-04-20 | 690 | 695 | 685 | 685 | 48,000 | 685 |
| 1995-04-19 | 685 | 685 | 685 | 685 | 45,000 | 685 |
| 1995-04-18 | 678 | 685 | 678 | 685 | 46,000 | 685 |
| 1995-04-17 | 662 | 678 | 662 | 678 | 22,000 | 678 |
| 1995-04-14 | 678 | 680 | 662 | 662 | 38,000 | 662 |
| 1995-04-13 | 675 | 680 | 675 | 678 | 14,000 | 678 |
| 1995-04-12 | 675 | 675 | 670 | 670 | 40,000 | 670 |
| 1995-04-11 | 680 | 680 | 675 | 675 | 8,000 | 675 |
| 1995-04-10 | 676 | 680 | 675 | 680 | 44,000 | 680 |
| 1995-04-07 | 680 | 680 | 671 | 680 | 32,000 | 680 |
| 1995-04-06 | 680 | 690 | 679 | 690 | 75,000 | 690 |
| 1995-04-05 | 697 | 697 | 672 | 690 | 53,000 | 690 |
| 1995-04-04 | 681 | 700 | 676 | 700 | 112,000 | 700 |
| 1995-04-03 | 680 | 687 | 665 | 675 | 115,000 | 675 |
| 1995-03-31 | 689 | 699 | 681 | 699 | 22,000 | 699 |
| 1995-03-30 | 668 | 700 | 668 | 699 | 54,000 | 699 |
| 1995-03-29 | 665 | 668 | 665 | 667 | 14,000 | 667 |
| 1995-03-28 | 665 | 685 | 661 | 685 | 84,000 | 685 |
| 1995-03-27 | 665 | 677 | 661 | 677 | 79,000 | 677 |
| 1995-03-24 | 690 | 690 | 670 | 675 | 70,000 | 675 |
| 1995-03-23 | 680 | 700 | 680 | 685 | 34,000 | 685 |
| 1995-03-22 | 670 | 680 | 669 | 680 | 44,000 | 680 |
| 1995-03-20 | 675 | 690 | 670 | 670 | 46,000 | 670 |
| 1995-03-17 | 700 | 700 | 675 | 680 | 69,000 | 680 |
| 1995-03-16 | 680 | 690 | 680 | 690 | 15,000 | 690 |
| 1995-03-15 | 675 | 690 | 671 | 690 | 18,000 | 690 |
| 1995-03-14 | 679 | 680 | 675 | 675 | 31,000 | 675 |
| 1995-03-13 | 677 | 683 | 675 | 675 | 11,000 | 675 |
| 1995-03-10 | 680 | 681 | 675 | 676 | 76,000 | 676 |
| 1995-03-09 | 715 | 723 | 693 | 694 | 208,000 | 694 |
| 1995-03-08 | 711 | 711 | 706 | 711 | 76,000 | 711 |
| 1995-03-07 | 718 | 724 | 715 | 721 | 113,000 | 721 |
| 1995-03-06 | 710 | 719 | 710 | 718 | 131,000 | 718 |
| 1995-03-03 | 682 | 710 | 682 | 709 | 176,000 | 709 |
| 1995-03-02 | 682 | 682 | 681 | 682 | 48,000 | 682 |
| 1995-03-01 | 686 | 686 | 660 | 660 | 45,000 | 660 |
| 1995-02-28 | 686 | 686 | 676 | 676 | 19,000 | 676 |
| 1995-02-27 | 693 | 693 | 630 | 646 | 55,000 | 646 |
| 1995-02-24 | 700 | 710 | 695 | 695 | 51,000 | 695 |
| 1995-02-23 | 713 | 713 | 691 | 695 | 34,000 | 695 |
| 1995-02-22 | 720 | 724 | 714 | 723 | 98,000 | 723 |
| 1995-02-21 | 705 | 724 | 705 | 721 | 219,000 | 721 |
| 1995-02-20 | 700 | 705 | 700 | 705 | 55,000 | 705 |
| 1995-02-17 | 680 | 704 | 680 | 700 | 101,000 | 700 |
| 1995-02-16 | 674 | 695 | 673 | 676 | 30,000 | 676 |
| 1995-02-15 | 695 | 695 | 668 | 670 | 98,000 | 670 |
| 1995-02-14 | 700 | 700 | 695 | 695 | 227,000 | 695 |
| 1995-02-13 | 702 | 705 | 695 | 699 | 112,000 | 699 |
| 1995-02-10 | 702 | 702 | 695 | 702 | 23,000 | 702 |
| 1995-02-09 | 690 | 706 | 690 | 706 | 16,000 | 706 |
| 1995-02-08 | 696 | 696 | 686 | 690 | 33,000 | 690 |
| 1995-02-07 | 707 | 715 | 700 | 715 | 10,000 | 715 |
| 1995-02-06 | 717 | 717 | 707 | 707 | 24,000 | 707 |
| 1995-02-03 | 724 | 724 | 691 | 697 | 33,000 | 697 |
| 1995-02-02 | 725 | 725 | 721 | 725 | 38,000 | 725 |
| 1995-02-01 | 725 | 725 | 703 | 717 | 21,000 | 717 |
| 1995-01-31 | 728 | 730 | 714 | 717 | 132,000 | 717 |
| 1995-01-30 | 690 | 729 | 690 | 728 | 82,000 | 728 |
| 1995-01-27 | 700 | 716 | 700 | 705 | 1,091,000 | 705 |
| 1995-01-26 | 690 | 707 | 690 | 695 | 40,000 | 695 |
| 1995-01-25 | 700 | 700 | 685 | 685 | 104,000 | 685 |
| 1995-01-24 | 698 | 700 | 680 | 699 | 104,000 | 699 |
| 1995-01-23 | 716 | 725 | 716 | 718 | 159,000 | 718 |
| 1995-01-20 | 720 | 720 | 710 | 720 | 1,255,000 | 720 |
| 1995-01-19 | 716 | 723 | 715 | 720 | 828,000 | 720 |
| 1995-01-18 | 720 | 720 | 715 | 716 | 699,000 | 716 |
| 1995-01-17 | 728 | 728 | 705 | 716 | 126,000 | 716 |
| 1995-01-13 | 697 | 710 | 697 | 710 | 26,000 | 710 |
| 1995-01-12 | 696 | 705 | 696 | 705 | 47,000 | 705 |
| 1995-01-11 | 691 | 706 | 691 | 695 | 23,000 | 695 |
| 1995-01-10 | 695 | 695 | 686 | 686 | 25,000 | 686 |
| 1995-01-09 | 695 | 695 | 691 | 695 | 44,000 | 695 |
| 1995-01-06 | 701 | 705 | 699 | 699 | 100,000 | 699 |
| 1995-01-05 | 708 | 710 | 700 | 700 | 64,000 | 700 |
| 1995-01-04 | 706 | 708 | 706 | 708 | 4,000 | 708 |
分割・併合履歴 ： [1987-01-28]1株→1.141株
