8346 (株)東邦銀行 の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 770 | 779 | 761 | 770 | 95,000 | 770 |
| 1988-12-27 | 768 | 782 | 760 | 770 | 457,000 | 770 |
| 1988-12-26 | 749 | 784 | 749 | 768 | 366,000 | 768 |
| 1988-12-24 | 744 | 749 | 739 | 744 | 38,000 | 744 |
| 1988-12-23 | 745 | 745 | 738 | 744 | 60,000 | 744 |
| 1988-12-22 | 736 | 745 | 735 | 738 | 80,000 | 738 |
| 1988-12-21 | 731 | 740 | 730 | 735 | 41,000 | 735 |
| 1988-12-20 | 729 | 750 | 722 | 730 | 156,000 | 730 |
| 1988-12-19 | 727 | 730 | 720 | 722 | 32,000 | 722 |
| 1988-12-16 | 730 | 735 | 710 | 727 | 93,000 | 727 |
| 1988-12-15 | 722 | 729 | 719 | 729 | 30,000 | 729 |
| 1988-12-14 | 730 | 730 | 722 | 723 | 114,000 | 723 |
| 1988-12-13 | 730 | 730 | 720 | 729 | 56,000 | 729 |
| 1988-12-12 | 730 | 730 | 719 | 725 | 33,000 | 725 |
| 1988-12-09 | 730 | 734 | 718 | 718 | 147,000 | 718 |
| 1988-12-08 | 725 | 730 | 715 | 730 | 270,000 | 730 |
| 1988-12-07 | 700 | 715 | 695 | 715 | 50,000 | 715 |
| 1988-12-06 | 700 | 700 | 690 | 700 | 24,000 | 700 |
| 1988-12-05 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1988-12-03 | 706 | 710 | 706 | 710 | 11,000 | 710 |
| 1988-12-02 | 700 | 705 | 700 | 700 | 15,000 | 700 |
| 1988-12-01 | 700 | 705 | 698 | 698 | 36,000 | 698 |
| 1988-11-30 | 705 | 715 | 700 | 715 | 51,000 | 715 |
| 1988-11-29 | 705 | 705 | 700 | 700 | 29,000 | 700 |
| 1988-11-28 | 710 | 710 | 700 | 705 | 36,000 | 705 |
| 1988-11-26 | 705 | 710 | 695 | 710 | 21,000 | 710 |
| 1988-11-25 | 700 | 710 | 700 | 705 | 17,000 | 705 |
| 1988-11-24 | 715 | 715 | 695 | 695 | 24,000 | 695 |
| 1988-11-22 | 699 | 715 | 699 | 715 | 38,000 | 715 |
| 1988-11-21 | 693 | 710 | 685 | 700 | 44,000 | 700 |
| 1988-11-18 | 692 | 700 | 692 | 693 | 10,000 | 693 |
| 1988-11-17 | 700 | 700 | 690 | 690 | 8,000 | 690 |
| 1988-11-16 | 702 | 707 | 690 | 690 | 39,000 | 690 |
| 1988-11-15 | 721 | 721 | 706 | 706 | 59,000 | 706 |
| 1988-11-14 | 704 | 729 | 704 | 711 | 115,000 | 711 |
| 1988-11-11 | 680 | 710 | 680 | 700 | 128,000 | 700 |
| 1988-11-10 | 700 | 700 | 690 | 690 | 42,000 | 690 |
| 1988-11-09 | 671 | 700 | 665 | 700 | 23,000 | 700 |
| 1988-11-08 | 660 | 681 | 660 | 681 | 38,000 | 681 |
| 1988-11-07 | 670 | 670 | 660 | 661 | 19,000 | 661 |
| 1988-11-05 | 699 | 699 | 686 | 686 | 16,000 | 686 |
| 1988-11-04 | 700 | 700 | 688 | 700 | 34,000 | 700 |
| 1988-11-02 | 695 | 700 | 687 | 700 | 43,000 | 700 |
| 1988-11-01 | 699 | 700 | 687 | 700 | 46,000 | 700 |
| 1988-10-31 | 685 | 700 | 685 | 700 | 23,000 | 700 |
| 1988-10-29 | 685 | 688 | 685 | 688 | 3,000 | 688 |
| 1988-10-28 | 685 | 690 | 680 | 685 | 12,000 | 685 |
| 1988-10-27 | 680 | 700 | 680 | 685 | 6,000 | 685 |
| 1988-10-26 | 678 | 700 | 678 | 700 | 31,000 | 700 |
| 1988-10-25 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 1988-10-24 | 695 | 700 | 680 | 699 | 9,000 | 699 |
| 1988-10-22 | 691 | 700 | 691 | 695 | 4,000 | 695 |
| 1988-10-21 | 709 | 709 | 690 | 690 | 8,000 | 690 |
| 1988-10-20 | 714 | 714 | 705 | 710 | 35,000 | 710 |
| 1988-10-19 | 708 | 725 | 700 | 715 | 32,000 | 715 |
| 1988-10-18 | 700 | 715 | 699 | 715 | 58,000 | 715 |
| 1988-10-17 | 700 | 705 | 700 | 700 | 41,000 | 700 |
| 1988-10-14 | 679 | 700 | 675 | 700 | 38,000 | 700 |
| 1988-10-13 | 680 | 680 | 670 | 679 | 19,000 | 679 |
| 1988-10-12 | 680 | 684 | 674 | 680 | 11,000 | 680 |
| 1988-10-11 | 680 | 690 | 680 | 690 | 19,000 | 690 |
| 1988-10-07 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1988-10-06 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1988-10-05 | 695 | 695 | 675 | 695 | 15,000 | 695 |
| 1988-10-04 | 700 | 700 | 695 | 695 | 5,000 | 695 |
| 1988-10-03 | 695 | 705 | 690 | 700 | 16,000 | 700 |
| 1988-10-01 | 709 | 709 | 695 | 695 | 5,000 | 695 |
| 1988-09-30 | 690 | 710 | 690 | 710 | 12,000 | 710 |
| 1988-09-29 | 699 | 700 | 690 | 700 | 16,000 | 700 |
| 1988-09-28 | 700 | 700 | 695 | 700 | 63,000 | 700 |
| 1988-09-27 | 686 | 700 | 680 | 680 | 12,000 | 680 |
| 1988-09-26 | 700 | 700 | 680 | 680 | 18,000 | 680 |
| 1988-09-24 | 700 | 700 | 698 | 700 | 22,000 | 700 |
| 1988-09-22 | 700 | 715 | 700 | 700 | 48,000 | 700 |
| 1988-09-21 | 700 | 700 | 680 | 700 | 37,000 | 700 |
| 1988-09-20 | 699 | 705 | 690 | 705 | 35,000 | 705 |
| 1988-09-19 | 700 | 700 | 680 | 680 | 12,000 | 680 |
| 1988-09-16 | 690 | 710 | 690 | 700 | 22,000 | 700 |
| 1988-09-14 | 700 | 700 | 700 | 700 | 13,000 | 700 |
| 1988-09-13 | 705 | 705 | 700 | 700 | 10,000 | 700 |
| 1988-09-12 | 699 | 706 | 699 | 700 | 23,000 | 700 |
| 1988-09-09 | 670 | 695 | 670 | 695 | 65,000 | 695 |
| 1988-09-08 | 693 | 693 | 665 | 665 | 31,000 | 665 |
| 1988-09-07 | 690 | 695 | 685 | 695 | 35,000 | 695 |
| 1988-09-06 | 695 | 695 | 685 | 685 | 25,000 | 685 |
| 1988-09-05 | 670 | 690 | 670 | 685 | 26,000 | 685 |
| 1988-09-02 | 669 | 670 | 661 | 665 | 15,000 | 665 |
| 1988-09-01 | 680 | 680 | 670 | 670 | 167,000 | 670 |
| 1988-08-30 | 690 | 690 | 680 | 690 | 11,000 | 690 |
| 1988-08-29 | 672 | 691 | 665 | 665 | 62,000 | 665 |
| 1988-08-27 | 692 | 692 | 690 | 692 | 15,000 | 692 |
| 1988-08-26 | 700 | 700 | 692 | 692 | 31,000 | 692 |
| 1988-08-25 | 700 | 701 | 700 | 701 | 21,000 | 701 |
| 1988-08-24 | 700 | 710 | 700 | 700 | 13,000 | 700 |
| 1988-08-23 | 710 | 710 | 700 | 700 | 17,000 | 700 |
| 1988-08-22 | 701 | 711 | 700 | 711 | 33,000 | 711 |
| 1988-08-19 | 710 | 710 | 700 | 700 | 12,000 | 700 |
| 1988-08-18 | 709 | 710 | 700 | 710 | 16,000 | 710 |
| 1988-08-17 | 700 | 711 | 700 | 711 | 7,000 | 711 |
| 1988-08-15 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1988-08-12 | 690 | 690 | 690 | 690 | 28,000 | 690 |
| 1988-08-11 | 700 | 700 | 699 | 699 | 17,000 | 699 |
| 1988-08-10 | 710 | 710 | 700 | 700 | 23,000 | 700 |
| 1988-08-08 | 725 | 726 | 710 | 710 | 15,000 | 710 |
| 1988-08-06 | 725 | 730 | 725 | 725 | 17,000 | 725 |
| 1988-08-05 | 728 | 730 | 725 | 726 | 26,000 | 726 |
| 1988-08-04 | 721 | 731 | 721 | 728 | 9,000 | 728 |
| 1988-08-03 | 711 | 720 | 710 | 720 | 12,000 | 720 |
| 1988-08-02 | 730 | 730 | 710 | 715 | 28,000 | 715 |
| 1988-08-01 | 720 | 722 | 720 | 722 | 19,000 | 722 |
| 1988-07-30 | 710 | 730 | 710 | 720 | 18,000 | 720 |
| 1988-07-29 | 695 | 701 | 691 | 701 | 72,000 | 701 |
| 1988-07-28 | 698 | 710 | 698 | 701 | 10,000 | 701 |
| 1988-07-27 | 700 | 705 | 695 | 705 | 19,000 | 705 |
| 1988-07-26 | 691 | 700 | 691 | 700 | 30,000 | 700 |
| 1988-07-25 | 710 | 710 | 700 | 700 | 26,000 | 700 |
| 1988-07-22 | 721 | 722 | 710 | 710 | 20,000 | 710 |
| 1988-07-21 | 722 | 730 | 721 | 721 | 18,000 | 721 |
| 1988-07-20 | 717 | 721 | 717 | 721 | 19,000 | 721 |
| 1988-07-19 | 711 | 717 | 711 | 717 | 12,000 | 717 |
| 1988-07-18 | 725 | 725 | 700 | 700 | 31,000 | 700 |
| 1988-07-15 | 740 | 740 | 730 | 730 | 39,000 | 730 |
| 1988-07-14 | 741 | 745 | 740 | 740 | 34,000 | 740 |
| 1988-07-13 | 745 | 745 | 740 | 741 | 19,000 | 741 |
| 1988-07-12 | 750 | 750 | 742 | 745 | 9,000 | 745 |
| 1988-07-11 | 750 | 750 | 741 | 741 | 18,000 | 741 |
| 1988-07-08 | 750 | 750 | 740 | 750 | 11,000 | 750 |
| 1988-07-07 | 749 | 750 | 735 | 740 | 25,000 | 740 |
| 1988-07-06 | 759 | 759 | 750 | 750 | 38,000 | 750 |
| 1988-07-05 | 750 | 750 | 740 | 750 | 23,000 | 750 |
| 1988-07-04 | 755 | 760 | 750 | 750 | 27,000 | 750 |
| 1988-07-02 | 745 | 755 | 745 | 750 | 17,000 | 750 |
| 1988-07-01 | 751 | 759 | 750 | 755 | 32,000 | 755 |
| 1988-06-30 | 758 | 778 | 745 | 760 | 29,000 | 760 |
| 1988-06-29 | 768 | 770 | 761 | 768 | 21,000 | 768 |
| 1988-06-28 | 764 | 778 | 760 | 778 | 73,000 | 778 |
| 1988-06-27 | 765 | 775 | 765 | 765 | 30,000 | 765 |
| 1988-06-25 | 775 | 779 | 765 | 765 | 13,000 | 765 |
| 1988-06-24 | 772 | 772 | 765 | 765 | 41,000 | 765 |
| 1988-06-23 | 775 | 780 | 766 | 775 | 34,000 | 775 |
| 1988-06-22 | 775 | 775 | 765 | 765 | 41,000 | 765 |
| 1988-06-21 | 780 | 780 | 770 | 780 | 48,000 | 780 |
| 1988-06-20 | 762 | 780 | 762 | 780 | 41,000 | 780 |
| 1988-06-17 | 755 | 760 | 755 | 756 | 60,000 | 756 |
| 1988-06-16 | 779 | 780 | 779 | 779 | 6,000 | 779 |
| 1988-06-15 | 766 | 780 | 766 | 780 | 95,000 | 780 |
| 1988-06-14 | 765 | 780 | 765 | 766 | 19,000 | 766 |
| 1988-06-13 | 775 | 776 | 765 | 765 | 38,000 | 765 |
| 1988-06-10 | 775 | 780 | 775 | 775 | 54,000 | 775 |
| 1988-06-09 | 779 | 780 | 770 | 775 | 36,000 | 775 |
| 1988-06-08 | 771 | 780 | 770 | 780 | 10,000 | 780 |
| 1988-06-07 | 780 | 780 | 770 | 771 | 23,000 | 771 |
| 1988-06-06 | 750 | 780 | 750 | 770 | 29,000 | 770 |
| 1988-06-04 | 745 | 750 | 745 | 745 | 13,000 | 745 |
| 1988-06-03 | 752 | 754 | 750 | 750 | 16,000 | 750 |
| 1988-06-02 | 750 | 760 | 745 | 752 | 18,000 | 752 |
| 1988-06-01 | 750 | 750 | 745 | 750 | 40,000 | 750 |
| 1988-05-31 | 751 | 751 | 750 | 750 | 39,000 | 750 |
| 1988-05-30 | 755 | 755 | 755 | 755 | 20,000 | 755 |
| 1988-05-28 | 760 | 761 | 755 | 760 | 13,000 | 760 |
| 1988-05-27 | 761 | 761 | 760 | 760 | 23,000 | 760 |
| 1988-05-26 | 770 | 780 | 770 | 780 | 48,000 | 780 |
| 1988-05-25 | 774 | 774 | 770 | 770 | 18,000 | 770 |
| 1988-05-24 | 772 | 780 | 770 | 780 | 47,000 | 780 |
| 1988-05-23 | 780 | 780 | 770 | 780 | 45,000 | 780 |
| 1988-05-20 | 761 | 790 | 760 | 770 | 46,000 | 770 |
| 1988-05-19 | 775 | 785 | 760 | 760 | 28,000 | 760 |
| 1988-05-18 | 780 | 785 | 760 | 760 | 27,000 | 760 |
| 1988-05-17 | 775 | 785 | 774 | 776 | 38,000 | 776 |
| 1988-05-16 | 775 | 786 | 775 | 777 | 17,000 | 777 |
| 1988-05-13 | 780 | 790 | 775 | 775 | 25,000 | 775 |
| 1988-05-12 | 770 | 778 | 760 | 778 | 34,000 | 778 |
| 1988-05-11 | 796 | 796 | 780 | 780 | 168,000 | 780 |
| 1988-05-10 | 806 | 810 | 790 | 795 | 174,000 | 795 |
| 1988-05-09 | 800 | 814 | 800 | 803 | 304,000 | 803 |
| 1988-05-07 | 760 | 788 | 760 | 780 | 69,000 | 780 |
| 1988-05-06 | 755 | 765 | 755 | 765 | 36,000 | 765 |
| 1988-05-02 | 750 | 760 | 750 | 750 | 37,000 | 750 |
| 1988-04-30 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1988-04-28 | 745 | 760 | 745 | 746 | 36,000 | 746 |
| 1988-04-27 | 744 | 750 | 740 | 750 | 15,000 | 750 |
| 1988-04-26 | 743 | 750 | 740 | 743 | 31,000 | 743 |
| 1988-04-25 | 750 | 750 | 740 | 740 | 11,000 | 740 |
| 1988-04-23 | 740 | 743 | 740 | 743 | 6,000 | 743 |
| 1988-04-22 | 751 | 765 | 750 | 750 | 28,000 | 750 |
| 1988-04-21 | 765 | 765 | 760 | 760 | 18,000 | 760 |
| 1988-04-20 | 751 | 770 | 751 | 765 | 21,000 | 765 |
| 1988-04-19 | 775 | 775 | 751 | 751 | 9,000 | 751 |
| 1988-04-18 | 755 | 760 | 755 | 760 | 24,000 | 760 |
| 1988-04-15 | 740 | 750 | 740 | 750 | 55,000 | 750 |
| 1988-04-14 | 746 | 760 | 740 | 760 | 71,000 | 760 |
| 1988-04-13 | 759 | 759 | 746 | 746 | 44,000 | 746 |
| 1988-04-12 | 775 | 778 | 761 | 761 | 33,000 | 761 |
| 1988-04-11 | 773 | 775 | 772 | 775 | 33,000 | 775 |
| 1988-04-08 | 773 | 780 | 773 | 773 | 37,000 | 773 |
| 1988-04-07 | 772 | 780 | 772 | 774 | 28,000 | 774 |
| 1988-04-06 | 770 | 780 | 769 | 772 | 41,000 | 772 |
| 1988-04-05 | 775 | 775 | 770 | 770 | 42,000 | 770 |
| 1988-04-04 | 780 | 780 | 765 | 775 | 37,000 | 775 |
| 1988-04-02 | 764 | 784 | 764 | 784 | 6,000 | 784 |
| 1988-04-01 | 770 | 785 | 763 | 763 | 31,000 | 763 |
| 1988-03-31 | 774 | 793 | 774 | 790 | 22,000 | 790 |
| 1988-03-30 | 751 | 793 | 750 | 773 | 50,000 | 773 |
| 1988-03-29 | 760 | 766 | 750 | 751 | 24,000 | 751 |
| 1988-03-28 | 758 | 758 | 751 | 751 | 16,000 | 751 |
| 1988-03-26 | 762 | 769 | 760 | 760 | 17,000 | 760 |
| 1988-03-25 | 779 | 780 | 770 | 772 | 118,000 | 772 |
| 1988-03-24 | 794 | 802 | 785 | 786 | 43,000 | 786 |
| 1988-03-23 | 810 | 810 | 796 | 796 | 61,000 | 796 |
| 1988-03-22 | 800 | 810 | 800 | 800 | 66,000 | 800 |
| 1988-03-18 | 780 | 800 | 779 | 800 | 87,000 | 800 |
| 1988-03-17 | 782 | 789 | 781 | 781 | 56,000 | 781 |
| 1988-03-16 | 792 | 795 | 781 | 781 | 89,000 | 781 |
| 1988-03-15 | 793 | 794 | 786 | 790 | 94,000 | 790 |
| 1988-03-14 | 800 | 800 | 795 | 795 | 61,000 | 795 |
| 1988-03-11 | 830 | 830 | 791 | 801 | 100,000 | 801 |
| 1988-03-10 | 850 | 860 | 820 | 820 | 703,000 | 820 |
| 1988-03-09 | 780 | 850 | 780 | 848 | 697,000 | 848 |
| 1988-03-08 | 771 | 780 | 765 | 780 | 74,000 | 780 |
| 1988-03-07 | 780 | 780 | 775 | 780 | 50,000 | 780 |
| 1988-03-05 | 762 | 798 | 762 | 788 | 60,000 | 788 |
| 1988-03-04 | 760 | 763 | 760 | 763 | 32,000 | 763 |
| 1988-03-03 | 782 | 790 | 740 | 761 | 55,000 | 761 |
| 1988-03-02 | 795 | 799 | 780 | 780 | 123,000 | 780 |
| 1988-03-01 | 790 | 800 | 787 | 790 | 471,000 | 790 |
| 1988-02-29 | 750 | 800 | 750 | 800 | 602,000 | 800 |
| 1988-02-27 | 740 | 740 | 734 | 740 | 48,000 | 740 |
| 1988-02-26 | 749 | 749 | 731 | 745 | 338,000 | 745 |
| 1988-02-25 | 720 | 749 | 710 | 748 | 294,000 | 748 |
| 1988-02-24 | 690 | 710 | 690 | 710 | 169,000 | 710 |
| 1988-02-23 | 681 | 691 | 672 | 680 | 63,000 | 680 |
| 1988-02-22 | 700 | 700 | 680 | 680 | 119,000 | 680 |
| 1988-02-19 | 695 | 700 | 680 | 700 | 139,000 | 700 |
| 1988-02-18 | 670 | 670 | 662 | 670 | 79,000 | 670 |
| 1988-02-17 | 670 | 670 | 665 | 670 | 52,000 | 670 |
| 1988-02-16 | 663 | 670 | 645 | 670 | 35,000 | 670 |
| 1988-02-15 | 655 | 660 | 651 | 660 | 22,000 | 660 |
| 1988-02-12 | 660 | 660 | 650 | 655 | 31,000 | 655 |
| 1988-02-10 | 668 | 668 | 660 | 660 | 20,000 | 660 |
| 1988-02-09 | 666 | 666 | 659 | 660 | 20,000 | 660 |
| 1988-02-08 | 660 | 670 | 659 | 665 | 45,000 | 665 |
| 1988-02-06 | 670 | 670 | 661 | 661 | 8,000 | 661 |
| 1988-02-05 | 661 | 670 | 660 | 670 | 14,000 | 670 |
| 1988-02-04 | 660 | 680 | 650 | 660 | 75,000 | 660 |
| 1988-02-03 | 670 | 670 | 650 | 660 | 28,000 | 660 |
| 1988-02-02 | 700 | 700 | 670 | 680 | 73,000 | 680 |
| 1988-02-01 | 680 | 719 | 670 | 690 | 265,000 | 690 |
| 1988-01-30 | 649 | 670 | 640 | 670 | 139,000 | 670 |
| 1988-01-29 | 629 | 630 | 620 | 620 | 51,000 | 620 |
| 1988-01-28 | 600 | 630 | 599 | 630 | 73,000 | 630 |
| 1988-01-27 | 598 | 600 | 595 | 600 | 91,000 | 600 |
| 1988-01-26 | 589 | 590 | 585 | 590 | 40,000 | 590 |
| 1988-01-25 | 580 | 599 | 580 | 599 | 33,000 | 599 |
| 1988-01-23 | 560 | 580 | 558 | 580 | 28,000 | 580 |
| 1988-01-22 | 561 | 565 | 561 | 562 | 12,000 | 562 |
| 1988-01-20 | 576 | 580 | 555 | 555 | 43,000 | 555 |
| 1988-01-19 | 580 | 580 | 575 | 576 | 7,000 | 576 |
| 1988-01-18 | 580 | 580 | 572 | 580 | 10,000 | 580 |
| 1988-01-14 | 570 | 571 | 570 | 570 | 3,000 | 570 |
| 1988-01-13 | 578 | 580 | 570 | 570 | 5,000 | 570 |
| 1988-01-12 | 582 | 582 | 578 | 580 | 4,000 | 580 |
| 1988-01-11 | 570 | 585 | 568 | 582 | 27,000 | 582 |
| 1988-01-08 | 580 | 582 | 580 | 582 | 14,000 | 582 |
| 1988-01-06 | 555 | 561 | 552 | 552 | 43,000 | 552 |
| 1988-01-05 | 552 | 560 | 551 | 560 | 14,000 | 560 |
| 1988-01-04 | 551 | 552 | 551 | 552 | 7,000 | 552 |
分割・併合履歴 ： [1987-01-28]1株→1.141株
