1. HOME >
  2. 株価時系列 >
  3. 8346 >
  4. 1984年

8346 (株)東邦銀行 の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2834034034034010,007297.98
1984-12-2734034034034055,039297.98
1984-12-2633534033534041,029297.98
1984-12-2534034034034020,014297.98
1984-12-2434034034034013,009297.98
1984-12-2234034034034011,008297.98
1984-12-2134034034034025,018297.98
1984-12-20345345340340112,079297.98
1984-12-193433433403403,002297.98
1984-12-1834534534434412,008301.49
1984-12-1734034533534537,026302.37
1984-12-1535035034534528,020302.37
1984-12-14345350345350126,088306.75
1984-12-1334534534434546,032302.37
1984-12-12336345336345191,134302.37
1984-12-1133633833633872,051296.23
1984-12-1033633733633630,021294.48
1984-12-0733033633033668,048294.48
1984-12-0632732732732778,055286.59
1984-12-0532732732732716,011286.59
1984-12-0433033032732725,018286.59
1984-12-03327328327327115,081286.59
1984-12-01325325325325219,154284.84
1984-11-3032232532232548,034284.84
1984-11-2931532531532549,034284.84
1984-11-2831431531431524,017276.07
1984-11-273143143143145,004275.20
1984-11-2631731731331316,011274.32
1984-11-243153153153157,005276.07
1984-11-2231331331331314,010274.32
1984-11-2131131131131128,020272.57
1984-11-2031031030830812,008269.94
1984-11-1930731030731022,015271.69
1984-11-173103103073078,006269.06
1984-11-1631031031031016,011271.69
1984-11-1530730730730724,017269.06
1984-11-1430330530330533,023267.31
1984-11-1230330530330440,028266.43
1984-11-0930130330130326,018265.56
1984-11-083013013013012,001263.80
1984-11-073053053043044,003266.43
1984-11-0630330530330527,019267.31
1984-11-053003023003027,005264.68
1984-11-0229929929929922,015262.05
1984-11-0129729729729760,042260.30
1984-10-3029529529529512,008258.55
1984-10-292952952952956,004258.55
1984-10-272952952952953,002258.55
1984-10-2629529529529513,009258.55
1984-10-2529529529529521,015258.55
1984-10-242952952952956,004258.55
1984-10-232952952952957,005258.55
1984-10-2229529529529517,012258.55
1984-10-2029529529529528,020258.55
1984-10-1729529529529510,007258.55
1984-10-162952952952957,005258.55
1984-10-152932952932957,005258.55
1984-10-1229329329329310,007256.79
1984-10-0929329329329357,040256.79
1984-10-0829329329329311,008256.79
1984-10-0530030030030014,010262.93
1984-10-0429329529329517,012258.55
1984-10-0329229229029030,021254.16
1984-10-022922922922928,006255.92
1984-10-0129229229229212,008255.92
1984-09-292892892892891,001253.29
1984-09-282902902892898,006253.29
1984-09-2728928928928915,011253.29
1984-09-262892892892891,001253.29
1984-09-2529129129129143,030255.04
1984-09-222922922922921,001255.92
1984-09-212912912912913,002255.04
1984-09-202912912912917,005255.04
1984-09-1929229229129161,043255.04
1984-09-1829229229229219,013255.92
1984-09-172922922922928,006255.92
1984-09-142922922922926,004255.92
1984-09-1329129129129115,011255.04
1984-09-1229329329129119,013255.04
1984-09-112922922922926,004255.92
1984-09-07291291291291115,081255.04
1984-09-0529129129129110,007255.04
1984-09-0429129129129119,013255.04
1984-09-032912912912914,003255.04
1984-08-302912912912914,003255.04
1984-08-2829129129129142,029255.04
1984-08-272912912912915,004255.04
1984-08-252912912912912,001255.04
1984-08-24291291291291224,157255.04
1984-08-232912912912914,003255.04
1984-08-2229129129129113,009255.04
1984-08-2029129129129119,013255.04
1984-08-1729129129129111,008255.04
1984-08-162912912912917,005255.04
1984-08-1529129129129166,046255.04
1984-08-1429129129129112,008255.04
1984-08-102912912912913,002255.04
1984-08-0829129129129111,008255.04
1984-08-0729129129129111,008255.04
1984-08-0629129129129110,007255.04
1984-08-0429129129129116,011255.04
1984-08-032912912912917,005255.04
1984-08-022912912912919,006255.04
1984-08-0129129129129135,025255.04
1984-07-312912912912914,003255.04
1984-07-3029129129129110,007255.04
1984-07-282912912912917,005255.04
1984-07-2729129129129124,017255.04
1984-07-2629129129129119,013255.04
1984-07-2529129129129127,019255.04
1984-07-24291291291291319,224255.04
1984-07-2329129129129129,020255.04
1984-07-2129129129129114,010255.04
1984-07-2029129129129112,008255.04
1984-07-1929129129129124,017255.04
1984-07-1829129129029178,055255.04
1984-07-172912912912916,004255.04
1984-07-1629129129129134,024255.04
1984-07-1329129129129117,012255.04
1984-07-122952952912926,004255.92
1984-07-112912912912914,003255.04
1984-07-102902902902907,005254.16
1984-07-092902902902905,004254.16
1984-07-072902902902902,001254.16
1984-07-062902902902902,001254.16
1984-07-0529029029029016,011254.16
1984-07-0429029029029015,011254.16
1984-07-0329029029029016,011254.16
1984-07-0229029029029043,030254.16
1984-06-302902902902902,001254.16
1984-06-2929029029029018,013254.16
1984-06-2829029029029039,027254.16
1984-06-27290290290290180,126254.16
1984-06-2629029029029034,024254.16
1984-06-2529029029029014,010254.16
1984-06-232862862862861,001250.66
1984-06-2229029029029022,015254.16
1984-06-212902902902901,001254.16
1984-06-2029029029029034,024254.16
1984-06-1929029028628613,009250.66
1984-06-182902902902907,005254.16
1984-06-162902902902906,004254.16
1984-06-1529029029029021,015254.16
1984-06-1429029029029023,016254.16
1984-06-1329029029029010,007254.16
1984-06-122902902902902,001254.16
1984-06-112902902902901,001254.16
1984-06-0828628628628612,008250.66
1984-06-052852852852854,003249.78
1984-06-0428528528528513,009249.78
1984-06-022882882882886,004252.41
1984-06-0128828828828811,008252.41
1984-05-312882882882885,004252.41
1984-05-2928828828828852,036252.41
1984-05-28291291285288191,134252.41
1984-05-262912912912914,003255.04
1984-05-2529629629629676,053259.42
1984-05-2430030029629661,043259.42
1984-05-2330330330030020,014262.93
1984-05-22305305305305114,080267.31
1984-05-2130530530530532,022267.31
1984-05-1930530530530510,007267.31
1984-05-1830530530530525,018267.31
1984-05-1730630630530538,027267.31
1984-05-1630630630530522,015267.31
1984-05-1531031030530593,065267.31
1984-05-1431031031031048,034271.69
1984-05-1131031031031019,013271.69
1984-05-1031231231031052,036271.69
1984-05-0931231231131123,016272.57
1984-05-08314314311312117,082273.44
1984-05-0731331531131521,015276.07
1984-05-0431531531531536,025276.07
1984-05-0231031831031026,018271.69
1984-05-0131131130530715,011269.06
1984-04-2831531529629686,060259.42
1984-04-27317318314318120,084278.70
1984-04-2631532031331366,046274.32
1984-04-25305310303310119,083271.69
1984-04-24315325291300316,222262.93
1984-04-23281310281310197,138271.69
1984-04-2128528528028021,015245.40
1984-04-2028528528528518,013249.78
1984-04-1928528528528548,034249.78
1984-04-1828528528528546,032249.78
1984-04-1728528528528523,016249.78
1984-04-1628029028029016,011254.16
1984-04-132822822812813,002246.28
1984-04-1228028528028033,023245.40
1984-04-112822852822853,002249.78
1984-04-1028529028228254,038247.15
1984-04-092852852852854,003249.78
1984-04-0728928928528520,014249.78
1984-04-062952952852909,006254.16
1984-04-0530030029529526,018258.55
1984-04-0430030530030059,041262.93
1984-04-0330030630030075,053262.93
1984-04-02300300300300142,100262.93
1984-03-3027627627527523,016241.02
1984-03-2927027527027526,018241.02
1984-03-2827027026627019,013236.64
1984-03-2727027626926923,016235.76
1984-03-2627227727127130,021237.51
1984-03-2426727026726826,018234.88
1984-03-2326726726726720,014234.01
1984-03-192892892852858,006249.78
1984-03-1629830029729777,054260.30
1984-03-15290300290300135,095262.93
1984-03-1428129027929059,041254.16
1984-03-1327528227528088,062245.40
1984-03-1227027526627562,043241.02
1984-03-0926626926426554,038232.25
1984-03-0826526526526521,015232.25
1984-03-0726826826526520,014232.25
1984-03-0626526526526517,012232.25
1984-03-0526526526526514,010232.25
1984-03-0326826826526511,008232.25
1984-03-022692692692691,001235.76
1984-03-012712712702705,004236.64
1984-02-2927027127027110,007237.51
1984-02-2827127527127134,024237.51
1984-02-2727027127027117,012237.51
1984-02-252752752752753,002241.02
1984-02-2427627627527511,008241.02
1984-02-2328528528028027,019245.40
1984-02-222812852812858,006249.78
1984-02-2129029029029011,008254.16
1984-02-2029029128528535,025249.78
1984-02-1829029029029013,009254.16
1984-02-1727027427027414,010240.14
1984-02-1627527527027020,014236.64
1984-02-1528528527527535,025241.02
1984-02-1429029028528543,030249.78
1984-02-1330030028528540,028249.78
1984-02-10307310298300143,100262.93
1984-02-09300307300302259,182264.68
1984-02-08270278270275162,114241.02
1984-02-072702702702705,004236.64
1984-02-062752752752755,004241.02
1984-02-0427027027027022,015236.64
1984-02-032702702702701,001236.64
1984-02-0227027027027012,008236.64
1984-02-012702702702708,006236.64
1984-01-3127627627027042,029236.64
1984-01-302762762762766,004241.89
1984-01-282752752702756,004241.02
1984-01-2727027027027013,009236.64
1984-01-2526326526326515,011232.25
1984-01-2426026026026024,017227.87
1984-01-232582582582585,004226.12
1984-01-202562562562564,003224.37
1984-01-1925525625425414,010222.61
1984-01-182542542542544,003222.61
1984-01-132532532532536,004221.74
1984-01-1125025325025374,052221.74
1984-01-10251251250250150,105219.11
1984-01-0925025025025075,053219.11
1984-01-0725025025025044,031219.11
1984-01-0625025024924942,029218.23
1984-01-052502502502509,006219.11
1984-01-0425025025025011,008219.11

分割・併合履歴 ： [1987-01-28]1株→1.141株