8346 (株)東邦銀行 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 1996-12-27 | 701 | 720 | 701 | 709 | 34,000 | 709 |
| 1996-12-26 | 692 | 705 | 687 | 695 | 297,000 | 695 |
| 1996-12-25 | 682 | 695 | 680 | 694 | 144,000 | 694 |
| 1996-12-24 | 691 | 692 | 685 | 687 | 112,000 | 687 |
| 1996-12-20 | 710 | 710 | 695 | 695 | 143,000 | 695 |
| 1996-12-19 | 750 | 750 | 700 | 700 | 219,000 | 700 |
| 1996-12-18 | 750 | 752 | 749 | 750 | 158,000 | 750 |
| 1996-12-17 | 735 | 735 | 730 | 730 | 161,000 | 730 |
| 1996-12-16 | 760 | 760 | 730 | 730 | 48,000 | 730 |
| 1996-12-13 | 720 | 760 | 720 | 760 | 134,000 | 760 |
| 1996-12-12 | 741 | 746 | 740 | 740 | 74,000 | 740 |
| 1996-12-11 | 790 | 790 | 751 | 751 | 61,000 | 751 |
| 1996-12-10 | 780 | 788 | 780 | 788 | 103,000 | 788 |
| 1996-12-09 | 773 | 773 | 765 | 773 | 13,000 | 773 |
| 1996-12-06 | 784 | 784 | 770 | 770 | 27,000 | 770 |
| 1996-12-05 | 762 | 787 | 761 | 787 | 69,000 | 787 |
| 1996-12-04 | 760 | 770 | 760 | 770 | 147,000 | 770 |
| 1996-12-03 | 755 | 759 | 755 | 758 | 70,000 | 758 |
| 1996-12-02 | 757 | 760 | 750 | 750 | 48,000 | 750 |
| 1996-11-29 | 752 | 757 | 745 | 757 | 36,000 | 757 |
| 1996-11-28 | 746 | 752 | 746 | 752 | 42,000 | 752 |
| 1996-11-27 | 740 | 747 | 733 | 747 | 61,000 | 747 |
| 1996-11-26 | 752 | 756 | 730 | 740 | 210,000 | 740 |
| 1996-11-25 | 772 | 772 | 752 | 752 | 54,000 | 752 |
| 1996-11-22 | 764 | 775 | 764 | 775 | 90,000 | 775 |
| 1996-11-21 | 774 | 779 | 772 | 772 | 123,000 | 772 |
| 1996-11-20 | 777 | 785 | 770 | 780 | 107,000 | 780 |
| 1996-11-19 | 766 | 770 | 765 | 770 | 21,000 | 770 |
| 1996-11-18 | 762 | 769 | 762 | 762 | 48,000 | 762 |
| 1996-11-15 | 762 | 765 | 762 | 762 | 47,000 | 762 |
| 1996-11-14 | 766 | 769 | 760 | 760 | 53,000 | 760 |
| 1996-11-13 | 772 | 775 | 765 | 765 | 49,000 | 765 |
| 1996-11-12 | 776 | 776 | 770 | 775 | 89,000 | 775 |
| 1996-11-11 | 784 | 784 | 775 | 775 | 8,000 | 775 |
| 1996-11-08 | 781 | 782 | 769 | 775 | 260,000 | 775 |
| 1996-11-07 | 788 | 788 | 781 | 782 | 128,000 | 782 |
| 1996-11-06 | 783 | 790 | 783 | 788 | 85,000 | 788 |
| 1996-11-05 | 780 | 781 | 780 | 781 | 124,000 | 781 |
| 1996-11-01 | 775 | 780 | 775 | 780 | 26,000 | 780 |
| 1996-10-31 | 791 | 791 | 774 | 774 | 59,000 | 774 |
| 1996-10-30 | 796 | 797 | 781 | 781 | 132,000 | 781 |
| 1996-10-29 | 798 | 798 | 793 | 796 | 38,000 | 796 |
| 1996-10-28 | 772 | 798 | 772 | 798 | 96,000 | 798 |
| 1996-10-25 | 779 | 788 | 772 | 772 | 292,000 | 772 |
| 1996-10-24 | 770 | 772 | 765 | 771 | 237,000 | 771 |
| 1996-10-23 | 780 | 781 | 768 | 770 | 200,000 | 770 |
| 1996-10-22 | 780 | 784 | 780 | 784 | 267,000 | 784 |
| 1996-10-21 | 796 | 796 | 788 | 788 | 169,000 | 788 |
| 1996-10-18 | 803 | 803 | 796 | 796 | 90,000 | 796 |
| 1996-10-17 | 804 | 804 | 800 | 803 | 64,000 | 803 |
| 1996-10-16 | 791 | 796 | 791 | 796 | 46,000 | 796 |
| 1996-10-15 | 786 | 791 | 786 | 791 | 53,000 | 791 |
| 1996-10-14 | 797 | 797 | 794 | 794 | 34,000 | 794 |
| 1996-10-11 | 797 | 797 | 787 | 797 | 17,000 | 797 |
| 1996-10-09 | 797 | 800 | 794 | 794 | 24,000 | 794 |
| 1996-10-08 | 787 | 797 | 787 | 797 | 108,000 | 797 |
| 1996-10-07 | 805 | 805 | 790 | 795 | 64,000 | 795 |
| 1996-10-04 | 800 | 805 | 799 | 803 | 133,000 | 803 |
| 1996-10-03 | 796 | 801 | 796 | 800 | 155,000 | 800 |
| 1996-10-02 | 795 | 795 | 795 | 795 | 72,000 | 795 |
| 1996-10-01 | 786 | 795 | 786 | 795 | 43,000 | 795 |
| 1996-09-30 | 794 | 795 | 787 | 794 | 40,000 | 794 |
| 1996-09-27 | 794 | 795 | 785 | 795 | 39,000 | 795 |
| 1996-09-26 | 783 | 794 | 783 | 794 | 40,000 | 794 |
| 1996-09-25 | 780 | 781 | 780 | 780 | 43,000 | 780 |
| 1996-09-24 | 781 | 783 | 779 | 780 | 120,000 | 780 |
| 1996-09-20 | 783 | 783 | 780 | 783 | 93,000 | 783 |
| 1996-09-19 | 784 | 784 | 772 | 780 | 46,000 | 780 |
| 1996-09-18 | 790 | 795 | 785 | 785 | 73,000 | 785 |
| 1996-09-17 | 791 | 799 | 789 | 789 | 87,000 | 789 |
| 1996-09-13 | 799 | 799 | 785 | 790 | 166,000 | 790 |
| 1996-09-12 | 773 | 787 | 771 | 779 | 170,000 | 779 |
| 1996-09-11 | 780 | 780 | 773 | 773 | 109,000 | 773 |
| 1996-09-10 | 794 | 794 | 781 | 781 | 96,000 | 781 |
| 1996-09-09 | 787 | 787 | 780 | 784 | 105,000 | 784 |
| 1996-09-06 | 787 | 787 | 786 | 787 | 98,000 | 787 |
| 1996-09-05 | 780 | 805 | 780 | 794 | 117,000 | 794 |
| 1996-09-04 | 784 | 785 | 780 | 780 | 69,000 | 780 |
| 1996-09-03 | 784 | 784 | 778 | 784 | 567,000 | 784 |
| 1996-09-02 | 786 | 786 | 779 | 784 | 565,000 | 784 |
| 1996-08-30 | 802 | 802 | 786 | 786 | 131,000 | 786 |
| 1996-08-29 | 793 | 803 | 793 | 802 | 98,000 | 802 |
| 1996-08-28 | 792 | 797 | 792 | 793 | 43,000 | 793 |
| 1996-08-27 | 792 | 792 | 792 | 792 | 16,000 | 792 |
| 1996-08-26 | 792 | 792 | 792 | 792 | 32,000 | 792 |
| 1996-08-23 | 796 | 796 | 792 | 792 | 126,000 | 792 |
| 1996-08-22 | 797 | 797 | 796 | 796 | 70,000 | 796 |
| 1996-08-21 | 797 | 803 | 796 | 796 | 87,000 | 796 |
| 1996-08-20 | 806 | 806 | 797 | 797 | 55,000 | 797 |
| 1996-08-19 | 810 | 815 | 805 | 805 | 52,000 | 805 |
| 1996-08-16 | 800 | 815 | 800 | 805 | 102,000 | 805 |
| 1996-08-15 | 811 | 814 | 795 | 795 | 155,000 | 795 |
| 1996-08-14 | 789 | 811 | 789 | 811 | 127,000 | 811 |
| 1996-08-13 | 800 | 806 | 789 | 789 | 111,000 | 789 |
| 1996-08-12 | 802 | 805 | 802 | 805 | 25,000 | 805 |
| 1996-08-09 | 808 | 808 | 802 | 802 | 36,000 | 802 |
| 1996-08-08 | 791 | 810 | 791 | 810 | 156,000 | 810 |
| 1996-08-07 | 793 | 796 | 793 | 795 | 17,000 | 795 |
| 1996-08-06 | 798 | 801 | 789 | 797 | 320,000 | 797 |
| 1996-08-05 | 798 | 798 | 788 | 798 | 57,000 | 798 |
| 1996-08-02 | 792 | 800 | 788 | 788 | 30,000 | 788 |
| 1996-08-01 | 792 | 794 | 788 | 788 | 92,000 | 788 |
| 1996-07-31 | 800 | 800 | 791 | 791 | 54,000 | 791 |
| 1996-07-30 | 804 | 804 | 795 | 800 | 49,000 | 800 |
| 1996-07-29 | 808 | 808 | 804 | 804 | 248,000 | 804 |
| 1996-07-26 | 808 | 808 | 805 | 805 | 89,000 | 805 |
| 1996-07-25 | 809 | 821 | 808 | 808 | 339,000 | 808 |
| 1996-07-24 | 817 | 817 | 808 | 808 | 82,000 | 808 |
| 1996-07-23 | 819 | 819 | 812 | 817 | 207,000 | 817 |
| 1996-07-22 | 818 | 820 | 818 | 819 | 71,000 | 819 |
| 1996-07-19 | 818 | 820 | 818 | 820 | 254,000 | 820 |
| 1996-07-18 | 816 | 818 | 816 | 818 | 47,000 | 818 |
| 1996-07-17 | 814 | 818 | 810 | 815 | 274,000 | 815 |
| 1996-07-16 | 809 | 814 | 808 | 814 | 65,000 | 814 |
| 1996-07-15 | 808 | 809 | 807 | 807 | 155,000 | 807 |
| 1996-07-12 | 808 | 815 | 808 | 808 | 61,000 | 808 |
| 1996-07-11 | 798 | 810 | 795 | 808 | 131,000 | 808 |
| 1996-07-10 | 795 | 795 | 793 | 793 | 148,000 | 793 |
| 1996-07-09 | 793 | 797 | 793 | 793 | 60,000 | 793 |
| 1996-07-08 | 795 | 795 | 787 | 792 | 79,000 | 792 |
| 1996-07-05 | 795 | 800 | 794 | 795 | 79,000 | 795 |
| 1996-07-04 | 787 | 787 | 787 | 787 | 57,000 | 787 |
| 1996-07-03 | 786 | 786 | 782 | 783 | 28,000 | 783 |
| 1996-07-02 | 791 | 791 | 780 | 780 | 142,000 | 780 |
| 1996-07-01 | 796 | 796 | 780 | 781 | 53,000 | 781 |
| 1996-06-28 | 795 | 805 | 784 | 805 | 120,000 | 805 |
| 1996-06-27 | 800 | 805 | 792 | 792 | 28,000 | 792 |
| 1996-06-26 | 810 | 812 | 800 | 809 | 101,000 | 809 |
| 1996-06-25 | 808 | 810 | 806 | 809 | 117,000 | 809 |
| 1996-06-24 | 826 | 826 | 801 | 801 | 55,000 | 801 |
| 1996-06-21 | 825 | 830 | 820 | 826 | 176,000 | 826 |
| 1996-06-20 | 821 | 821 | 815 | 821 | 81,000 | 821 |
| 1996-06-19 | 822 | 823 | 815 | 815 | 256,000 | 815 |
| 1996-06-18 | 815 | 820 | 810 | 820 | 75,000 | 820 |
| 1996-06-17 | 807 | 816 | 806 | 808 | 374,000 | 808 |
| 1996-06-14 | 810 | 810 | 801 | 806 | 303,000 | 806 |
| 1996-06-13 | 800 | 805 | 795 | 805 | 106,000 | 805 |
| 1996-06-12 | 791 | 800 | 790 | 800 | 40,000 | 800 |
| 1996-06-11 | 789 | 791 | 782 | 790 | 44,000 | 790 |
| 1996-06-10 | 791 | 800 | 790 | 790 | 143,000 | 790 |
| 1996-06-07 | 777 | 782 | 773 | 782 | 62,000 | 782 |
| 1996-06-06 | 784 | 790 | 777 | 780 | 44,000 | 780 |
| 1996-06-05 | 772 | 777 | 772 | 777 | 17,000 | 777 |
| 1996-06-04 | 767 | 777 | 762 | 772 | 194,000 | 772 |
| 1996-06-03 | 780 | 780 | 762 | 762 | 53,000 | 762 |
| 1996-05-31 | 791 | 794 | 781 | 794 | 16,000 | 794 |
| 1996-05-30 | 780 | 787 | 780 | 781 | 31,000 | 781 |
| 1996-05-29 | 799 | 800 | 786 | 786 | 74,000 | 786 |
| 1996-05-28 | 795 | 799 | 786 | 799 | 22,000 | 799 |
| 1996-05-27 | 790 | 791 | 790 | 790 | 41,000 | 790 |
| 1996-05-24 | 782 | 790 | 776 | 783 | 107,000 | 783 |
| 1996-05-23 | 786 | 786 | 779 | 781 | 62,000 | 781 |
| 1996-05-22 | 800 | 805 | 776 | 776 | 137,000 | 776 |
| 1996-05-21 | 788 | 799 | 780 | 799 | 16,000 | 799 |
| 1996-05-20 | 776 | 799 | 776 | 788 | 53,000 | 788 |
| 1996-05-17 | 785 | 795 | 775 | 775 | 118,000 | 775 |
| 1996-05-16 | 779 | 787 | 773 | 780 | 85,000 | 780 |
| 1996-05-15 | 768 | 783 | 768 | 780 | 60,000 | 780 |
| 1996-05-14 | 763 | 767 | 757 | 767 | 35,000 | 767 |
| 1996-05-13 | 774 | 781 | 765 | 781 | 72,000 | 781 |
| 1996-05-10 | 771 | 774 | 770 | 774 | 31,000 | 774 |
| 1996-05-09 | 765 | 766 | 761 | 762 | 51,000 | 762 |
| 1996-05-08 | 751 | 756 | 751 | 755 | 291,000 | 755 |
| 1996-05-07 | 781 | 781 | 753 | 760 | 238,000 | 760 |
| 1996-05-02 | 789 | 789 | 785 | 785 | 154,000 | 785 |
| 1996-05-01 | 790 | 795 | 786 | 794 | 189,000 | 794 |
| 1996-04-30 | 799 | 799 | 789 | 795 | 103,000 | 795 |
| 1996-04-26 | 800 | 800 | 797 | 799 | 117,000 | 799 |
| 1996-04-25 | 790 | 800 | 790 | 800 | 290,000 | 800 |
| 1996-04-24 | 790 | 799 | 785 | 790 | 90,000 | 790 |
| 1996-04-23 | 780 | 800 | 780 | 800 | 143,000 | 800 |
| 1996-04-22 | 773 | 781 | 750 | 780 | 515,000 | 780 |
| 1996-04-19 | 779 | 784 | 778 | 783 | 133,000 | 783 |
| 1996-04-18 | 774 | 781 | 770 | 778 | 210,000 | 778 |
| 1996-04-17 | 785 | 785 | 764 | 764 | 61,000 | 764 |
| 1996-04-16 | 786 | 790 | 783 | 790 | 57,000 | 790 |
| 1996-04-15 | 783 | 797 | 783 | 797 | 88,000 | 797 |
| 1996-04-12 | 785 | 789 | 780 | 789 | 65,000 | 789 |
| 1996-04-11 | 785 | 785 | 770 | 775 | 39,000 | 775 |
| 1996-04-10 | 785 | 785 | 776 | 785 | 59,000 | 785 |
| 1996-04-09 | 790 | 791 | 780 | 780 | 710,000 | 780 |
| 1996-04-08 | 780 | 790 | 780 | 790 | 753,000 | 790 |
| 1996-04-05 | 790 | 794 | 788 | 794 | 64,000 | 794 |
| 1996-04-04 | 795 | 795 | 780 | 780 | 68,000 | 780 |
| 1996-04-03 | 780 | 790 | 760 | 780 | 208,000 | 780 |
| 1996-04-02 | 779 | 779 | 772 | 772 | 74,000 | 772 |
| 1996-04-01 | 778 | 778 | 769 | 778 | 57,000 | 778 |
| 1996-03-29 | 748 | 768 | 748 | 768 | 42,000 | 768 |
| 1996-03-28 | 760 | 760 | 755 | 755 | 114,000 | 755 |
| 1996-03-27 | 760 | 760 | 745 | 760 | 138,000 | 760 |
| 1996-03-26 | 744 | 770 | 743 | 750 | 79,000 | 750 |
| 1996-03-25 | 762 | 762 | 734 | 735 | 29,000 | 735 |
| 1996-03-22 | 762 | 774 | 762 | 763 | 66,000 | 763 |
| 1996-03-21 | 762 | 785 | 756 | 779 | 68,000 | 779 |
| 1996-03-19 | 751 | 759 | 751 | 756 | 69,000 | 756 |
| 1996-03-18 | 730 | 740 | 730 | 740 | 72,000 | 740 |
| 1996-03-15 | 721 | 746 | 721 | 725 | 67,000 | 725 |
| 1996-03-14 | 721 | 729 | 720 | 720 | 76,000 | 720 |
| 1996-03-13 | 722 | 730 | 721 | 730 | 67,000 | 730 |
| 1996-03-12 | 701 | 742 | 701 | 742 | 78,000 | 742 |
| 1996-03-11 | 696 | 706 | 696 | 699 | 84,000 | 699 |
| 1996-03-08 | 692 | 720 | 692 | 706 | 212,000 | 706 |
| 1996-03-07 | 718 | 719 | 712 | 712 | 128,000 | 712 |
| 1996-03-06 | 725 | 729 | 720 | 729 | 101,000 | 729 |
| 1996-03-05 | 732 | 734 | 732 | 732 | 107,000 | 732 |
| 1996-03-04 | 750 | 753 | 725 | 742 | 110,000 | 742 |
| 1996-03-01 | 765 | 765 | 754 | 763 | 101,000 | 763 |
| 1996-02-29 | 785 | 785 | 770 | 780 | 91,000 | 780 |
| 1996-02-28 | 780 | 785 | 780 | 780 | 131,000 | 780 |
| 1996-02-27 | 796 | 796 | 789 | 790 | 67,000 | 790 |
| 1996-02-26 | 796 | 796 | 796 | 796 | 64,000 | 796 |
| 1996-02-23 | 796 | 805 | 796 | 796 | 1,717,000 | 796 |
| 1996-02-22 | 796 | 798 | 795 | 796 | 1,667,000 | 796 |
| 1996-02-21 | 799 | 800 | 795 | 800 | 29,000 | 800 |
| 1996-02-20 | 796 | 800 | 795 | 800 | 105,000 | 800 |
| 1996-02-19 | 798 | 798 | 795 | 798 | 13,000 | 798 |
| 1996-02-16 | 800 | 800 | 795 | 798 | 119,000 | 798 |
| 1996-02-15 | 795 | 798 | 793 | 794 | 59,000 | 794 |
| 1996-02-14 | 795 | 799 | 793 | 795 | 46,000 | 795 |
| 1996-02-13 | 791 | 792 | 790 | 790 | 132,000 | 790 |
| 1996-02-09 | 785 | 795 | 785 | 790 | 131,000 | 790 |
| 1996-02-08 | 798 | 800 | 785 | 791 | 165,000 | 791 |
| 1996-02-07 | 785 | 800 | 785 | 800 | 144,000 | 800 |
| 1996-02-06 | 785 | 792 | 780 | 785 | 240,000 | 785 |
| 1996-02-05 | 795 | 795 | 780 | 783 | 147,000 | 783 |
| 1996-02-02 | 800 | 803 | 790 | 790 | 387,000 | 790 |
| 1996-02-01 | 800 | 800 | 793 | 800 | 111,000 | 800 |
| 1996-01-31 | 805 | 805 | 800 | 800 | 191,000 | 800 |
| 1996-01-30 | 805 | 809 | 805 | 805 | 59,000 | 805 |
| 1996-01-29 | 805 | 810 | 805 | 805 | 98,000 | 805 |
| 1996-01-26 | 798 | 805 | 798 | 805 | 84,000 | 805 |
| 1996-01-25 | 798 | 800 | 798 | 798 | 118,000 | 798 |
| 1996-01-24 | 799 | 799 | 797 | 798 | 181,000 | 798 |
| 1996-01-23 | 795 | 800 | 795 | 799 | 129,000 | 799 |
| 1996-01-22 | 795 | 802 | 795 | 795 | 147,000 | 795 |
| 1996-01-19 | 795 | 795 | 790 | 795 | 83,000 | 795 |
| 1996-01-18 | 800 | 800 | 790 | 795 | 184,000 | 795 |
| 1996-01-17 | 800 | 800 | 795 | 795 | 135,000 | 795 |
| 1996-01-16 | 800 | 800 | 785 | 797 | 187,000 | 797 |
| 1996-01-12 | 800 | 802 | 786 | 800 | 164,000 | 800 |
| 1996-01-11 | 797 | 805 | 797 | 803 | 56,000 | 803 |
| 1996-01-10 | 800 | 806 | 800 | 800 | 74,000 | 800 |
| 1996-01-09 | 783 | 806 | 783 | 806 | 79,000 | 806 |
| 1996-01-08 | 780 | 784 | 780 | 782 | 102,000 | 782 |
| 1996-01-05 | 778 | 780 | 770 | 777 | 112,000 | 777 |
| 1996-01-04 | 755 | 770 | 750 | 770 | 43,000 | 770 |
分割・併合履歴 ： [1987-01-28]1株→1.141株
