8346 (株)東邦銀行 の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,980 | 2,040 | 1,980 | 2,030 | 885,000 | 2,030 |
| 1989-12-28 | 1,930 | 2,000 | 1,930 | 1,980 | 2,145,000 | 1,980 |
| 1989-12-27 | 1,950 | 1,960 | 1,930 | 1,940 | 3,817,000 | 1,940 |
| 1989-12-26 | 1,920 | 1,960 | 1,920 | 1,950 | 2,386,000 | 1,950 |
| 1989-12-25 | 1,960 | 1,960 | 1,920 | 1,920 | 1,038,000 | 1,920 |
| 1989-12-22 | 1,860 | 1,950 | 1,840 | 1,910 | 5,059,000 | 1,910 |
| 1989-12-21 | 1,770 | 1,870 | 1,770 | 1,830 | 3,149,000 | 1,830 |
| 1989-12-20 | 1,710 | 1,780 | 1,710 | 1,780 | 1,662,000 | 1,780 |
| 1989-12-19 | 1,700 | 1,730 | 1,700 | 1,720 | 728,000 | 1,720 |
| 1989-12-18 | 1,740 | 1,740 | 1,710 | 1,710 | 2,379,000 | 1,710 |
| 1989-12-15 | 1,740 | 1,740 | 1,720 | 1,720 | 1,363,000 | 1,720 |
| 1989-12-14 | 1,700 | 1,740 | 1,690 | 1,720 | 1,373,000 | 1,720 |
| 1989-12-13 | 1,650 | 1,720 | 1,650 | 1,700 | 1,762,000 | 1,700 |
| 1989-12-12 | 1,600 | 1,670 | 1,590 | 1,660 | 922,000 | 1,660 |
| 1989-12-11 | 1,640 | 1,640 | 1,580 | 1,590 | 484,000 | 1,590 |
| 1989-12-08 | 1,560 | 1,640 | 1,550 | 1,640 | 2,127,000 | 1,640 |
| 1989-12-07 | 1,550 | 1,580 | 1,550 | 1,580 | 908,000 | 1,580 |
| 1989-12-06 | 1,550 | 1,580 | 1,550 | 1,560 | 746,000 | 1,560 |
| 1989-12-05 | 1,610 | 1,620 | 1,560 | 1,570 | 232,000 | 1,570 |
| 1989-12-04 | 1,550 | 1,600 | 1,550 | 1,600 | 684,000 | 1,600 |
| 1989-12-01 | 1,650 | 1,650 | 1,580 | 1,580 | 548,000 | 1,580 |
| 1989-11-30 | 1,550 | 1,650 | 1,550 | 1,650 | 277,000 | 1,650 |
| 1989-11-29 | 1,610 | 1,640 | 1,590 | 1,600 | 251,000 | 1,600 |
| 1989-11-28 | 1,660 | 1,660 | 1,610 | 1,640 | 494,000 | 1,640 |
| 1989-11-27 | 1,650 | 1,680 | 1,650 | 1,660 | 371,000 | 1,660 |
| 1989-11-24 | 1,700 | 1,710 | 1,650 | 1,650 | 982,000 | 1,650 |
| 1989-11-22 | 1,580 | 1,670 | 1,570 | 1,670 | 2,882,000 | 1,670 |
| 1989-11-21 | 1,590 | 1,600 | 1,580 | 1,590 | 891,000 | 1,590 |
| 1989-11-20 | 1,580 | 1,620 | 1,580 | 1,590 | 773,000 | 1,590 |
| 1989-11-17 | 1,600 | 1,600 | 1,580 | 1,590 | 834,000 | 1,590 |
| 1989-11-16 | 1,630 | 1,630 | 1,580 | 1,600 | 617,000 | 1,600 |
| 1989-11-15 | 1,620 | 1,630 | 1,590 | 1,600 | 2,522,000 | 1,600 |
| 1989-11-14 | 1,500 | 1,600 | 1,500 | 1,590 | 2,622,000 | 1,590 |
| 1989-11-13 | 1,470 | 1,530 | 1,450 | 1,500 | 1,342,000 | 1,500 |
| 1989-11-10 | 1,430 | 1,460 | 1,420 | 1,460 | 1,031,000 | 1,460 |
| 1989-11-09 | 1,450 | 1,470 | 1,410 | 1,430 | 933,000 | 1,430 |
| 1989-11-08 | 1,450 | 1,450 | 1,430 | 1,430 | 344,000 | 1,430 |
| 1989-11-07 | 1,470 | 1,480 | 1,420 | 1,420 | 351,000 | 1,420 |
| 1989-11-06 | 1,450 | 1,500 | 1,450 | 1,490 | 622,000 | 1,490 |
| 1989-11-02 | 1,430 | 1,470 | 1,430 | 1,450 | 510,000 | 1,450 |
| 1989-11-01 | 1,450 | 1,450 | 1,430 | 1,430 | 199,000 | 1,430 |
| 1989-10-31 | 1,450 | 1,460 | 1,430 | 1,430 | 305,000 | 1,430 |
| 1989-10-30 | 1,450 | 1,460 | 1,440 | 1,450 | 173,000 | 1,450 |
| 1989-10-27 | 1,460 | 1,480 | 1,450 | 1,460 | 768,000 | 1,460 |
| 1989-10-26 | 1,420 | 1,460 | 1,420 | 1,450 | 379,000 | 1,450 |
| 1989-10-25 | 1,430 | 1,450 | 1,420 | 1,420 | 1,281,000 | 1,420 |
| 1989-10-24 | 1,450 | 1,460 | 1,430 | 1,430 | 1,176,000 | 1,430 |
| 1989-10-23 | 1,470 | 1,470 | 1,440 | 1,440 | 990,000 | 1,440 |
| 1989-10-20 | 1,460 | 1,500 | 1,430 | 1,450 | 867,000 | 1,450 |
| 1989-10-19 | 1,480 | 1,480 | 1,410 | 1,480 | 407,000 | 1,480 |
| 1989-10-18 | 1,400 | 1,490 | 1,390 | 1,480 | 770,000 | 1,480 |
| 1989-10-17 | 1,400 | 1,420 | 1,400 | 1,400 | 318,000 | 1,400 |
| 1989-10-16 | 1,380 | 1,430 | 1,340 | 1,410 | 751,000 | 1,410 |
| 1989-10-13 | 1,320 | 1,400 | 1,320 | 1,400 | 660,000 | 1,400 |
| 1989-10-12 | 1,360 | 1,370 | 1,330 | 1,340 | 739,000 | 1,340 |
| 1989-10-11 | 1,420 | 1,420 | 1,360 | 1,370 | 640,000 | 1,370 |
| 1989-10-09 | 1,430 | 1,440 | 1,410 | 1,420 | 752,000 | 1,420 |
| 1989-10-06 | 1,410 | 1,440 | 1,410 | 1,430 | 829,000 | 1,430 |
| 1989-10-05 | 1,400 | 1,460 | 1,400 | 1,420 | 1,821,000 | 1,420 |
| 1989-10-04 | 1,450 | 1,490 | 1,410 | 1,410 | 2,947,000 | 1,410 |
| 1989-10-03 | 1,420 | 1,520 | 1,410 | 1,440 | 4,697,000 | 1,440 |
| 1989-10-02 | 1,390 | 1,430 | 1,350 | 1,430 | 2,934,000 | 1,430 |
| 1989-09-29 | 1,270 | 1,370 | 1,260 | 1,370 | 3,743,000 | 1,370 |
| 1989-09-28 | 1,200 | 1,280 | 1,200 | 1,270 | 3,366,000 | 1,270 |
| 1989-09-27 | 1,200 | 1,240 | 1,180 | 1,200 | 3,837,000 | 1,200 |
| 1989-09-26 | 1,110 | 1,190 | 1,100 | 1,190 | 4,615,000 | 1,190 |
| 1989-09-25 | 1,080 | 1,100 | 1,050 | 1,100 | 954,000 | 1,100 |
| 1989-09-22 | 1,100 | 1,110 | 1,040 | 1,090 | 2,500,000 | 1,090 |
| 1989-09-21 | 1,020 | 1,140 | 1,020 | 1,090 | 6,707,000 | 1,090 |
| 1989-09-20 | 1,010 | 1,020 | 1,000 | 1,010 | 1,389,000 | 1,010 |
| 1989-09-19 | 979 | 1,020 | 970 | 1,010 | 2,209,000 | 1,010 |
| 1989-09-18 | 980 | 985 | 967 | 979 | 709,000 | 979 |
| 1989-09-14 | 935 | 980 | 935 | 980 | 2,187,000 | 980 |
| 1989-09-13 | 934 | 940 | 933 | 940 | 383,000 | 940 |
| 1989-09-12 | 936 | 949 | 931 | 936 | 435,000 | 936 |
| 1989-09-11 | 953 | 954 | 935 | 935 | 594,000 | 935 |
| 1989-09-08 | 919 | 953 | 915 | 951 | 1,868,000 | 951 |
| 1989-09-07 | 895 | 915 | 895 | 915 | 352,000 | 915 |
| 1989-09-06 | 900 | 910 | 891 | 895 | 325,000 | 895 |
| 1989-09-05 | 900 | 910 | 890 | 894 | 193,000 | 894 |
| 1989-09-04 | 900 | 900 | 880 | 899 | 185,000 | 899 |
| 1989-09-01 | 887 | 900 | 877 | 899 | 482,000 | 899 |
| 1989-08-31 | 922 | 922 | 891 | 897 | 427,000 | 897 |
| 1989-08-30 | 939 | 950 | 900 | 915 | 2,690,000 | 915 |
| 1989-08-29 | 870 | 940 | 865 | 920 | 2,258,000 | 920 |
| 1989-08-28 | 870 | 870 | 866 | 870 | 48,000 | 870 |
| 1989-08-25 | 865 | 870 | 863 | 870 | 115,000 | 870 |
| 1989-08-24 | 869 | 871 | 863 | 865 | 71,000 | 865 |
| 1989-08-23 | 875 | 875 | 870 | 873 | 71,000 | 873 |
| 1989-08-22 | 880 | 880 | 870 | 873 | 187,000 | 873 |
| 1989-08-21 | 883 | 888 | 880 | 883 | 213,000 | 883 |
| 1989-08-18 | 851 | 888 | 848 | 883 | 386,000 | 883 |
| 1989-08-17 | 855 | 855 | 847 | 850 | 78,000 | 850 |
| 1989-08-16 | 851 | 859 | 848 | 855 | 113,000 | 855 |
| 1989-08-15 | 850 | 855 | 848 | 851 | 55,000 | 851 |
| 1989-08-14 | 854 | 859 | 851 | 851 | 74,000 | 851 |
| 1989-08-11 | 859 | 859 | 851 | 854 | 84,000 | 854 |
| 1989-08-10 | 863 | 863 | 856 | 856 | 200,000 | 856 |
| 1989-08-09 | 865 | 868 | 859 | 860 | 326,000 | 860 |
| 1989-08-08 | 856 | 860 | 850 | 860 | 397,000 | 860 |
| 1989-08-07 | 857 | 857 | 846 | 846 | 163,000 | 846 |
| 1989-08-04 | 847 | 850 | 840 | 850 | 119,000 | 850 |
| 1989-08-03 | 858 | 860 | 846 | 847 | 224,000 | 847 |
| 1989-08-02 | 855 | 861 | 844 | 855 | 619,000 | 855 |
| 1989-08-01 | 823 | 851 | 818 | 849 | 360,000 | 849 |
| 1989-07-31 | 826 | 826 | 816 | 816 | 85,000 | 816 |
| 1989-07-28 | 814 | 828 | 814 | 826 | 383,000 | 826 |
| 1989-07-27 | 803 | 810 | 803 | 807 | 218,000 | 807 |
| 1989-07-26 | 811 | 816 | 808 | 810 | 93,000 | 810 |
| 1989-07-25 | 785 | 810 | 785 | 806 | 215,000 | 806 |
| 1989-07-24 | 785 | 789 | 780 | 789 | 82,000 | 789 |
| 1989-07-21 | 780 | 790 | 778 | 790 | 62,000 | 790 |
| 1989-07-20 | 779 | 780 | 775 | 780 | 86,000 | 780 |
| 1989-07-19 | 780 | 780 | 778 | 780 | 66,000 | 780 |
| 1989-07-18 | 783 | 783 | 780 | 780 | 25,000 | 780 |
| 1989-07-17 | 793 | 793 | 782 | 784 | 67,000 | 784 |
| 1989-07-14 | 785 | 787 | 780 | 787 | 47,000 | 787 |
| 1989-07-13 | 785 | 795 | 785 | 787 | 23,000 | 787 |
| 1989-07-12 | 795 | 795 | 782 | 795 | 119,000 | 795 |
| 1989-07-11 | 780 | 798 | 780 | 795 | 267,000 | 795 |
| 1989-07-10 | 784 | 788 | 784 | 784 | 46,000 | 784 |
| 1989-07-07 | 797 | 798 | 784 | 798 | 88,000 | 798 |
| 1989-07-06 | 799 | 799 | 790 | 798 | 76,000 | 798 |
| 1989-07-05 | 789 | 800 | 777 | 800 | 108,000 | 800 |
| 1989-07-04 | 797 | 797 | 783 | 784 | 68,000 | 784 |
| 1989-07-03 | 803 | 803 | 794 | 795 | 45,000 | 795 |
| 1989-06-30 | 800 | 800 | 790 | 794 | 45,000 | 794 |
| 1989-06-29 | 800 | 800 | 800 | 800 | 84,000 | 800 |
| 1989-06-28 | 789 | 808 | 780 | 808 | 80,000 | 808 |
| 1989-06-27 | 800 | 800 | 798 | 799 | 46,000 | 799 |
| 1989-06-26 | 810 | 810 | 791 | 800 | 44,000 | 800 |
| 1989-06-23 | 800 | 800 | 800 | 800 | 28,000 | 800 |
| 1989-06-22 | 810 | 810 | 793 | 804 | 71,000 | 804 |
| 1989-06-21 | 797 | 800 | 791 | 800 | 101,000 | 800 |
| 1989-06-20 | 809 | 809 | 788 | 800 | 64,000 | 800 |
| 1989-06-19 | 805 | 805 | 785 | 800 | 41,000 | 800 |
| 1989-06-16 | 810 | 810 | 780 | 800 | 59,000 | 800 |
| 1989-06-15 | 810 | 810 | 790 | 800 | 30,000 | 800 |
| 1989-06-14 | 810 | 810 | 809 | 810 | 37,000 | 810 |
| 1989-06-13 | 805 | 805 | 795 | 800 | 38,000 | 800 |
| 1989-06-12 | 805 | 805 | 799 | 799 | 32,000 | 799 |
| 1989-06-09 | 820 | 820 | 809 | 809 | 46,000 | 809 |
| 1989-06-08 | 811 | 820 | 810 | 820 | 68,000 | 820 |
| 1989-06-07 | 790 | 805 | 790 | 791 | 101,000 | 791 |
| 1989-06-06 | 789 | 795 | 780 | 790 | 91,000 | 790 |
| 1989-06-05 | 795 | 795 | 770 | 779 | 205,000 | 779 |
| 1989-06-02 | 803 | 803 | 780 | 800 | 130,000 | 800 |
| 1989-06-01 | 798 | 805 | 798 | 800 | 112,000 | 800 |
| 1989-05-31 | 802 | 810 | 801 | 806 | 39,000 | 806 |
| 1989-05-30 | 803 | 810 | 801 | 801 | 62,000 | 801 |
| 1989-05-29 | 801 | 802 | 801 | 801 | 38,000 | 801 |
| 1989-05-26 | 809 | 810 | 798 | 800 | 177,000 | 800 |
| 1989-05-25 | 802 | 809 | 799 | 799 | 70,000 | 799 |
| 1989-05-24 | 790 | 801 | 790 | 801 | 165,000 | 801 |
| 1989-05-23 | 803 | 803 | 795 | 799 | 124,000 | 799 |
| 1989-05-22 | 808 | 809 | 795 | 801 | 261,000 | 801 |
| 1989-05-19 | 820 | 825 | 810 | 810 | 69,000 | 810 |
| 1989-05-18 | 828 | 828 | 813 | 815 | 50,000 | 815 |
| 1989-05-17 | 830 | 830 | 824 | 825 | 28,000 | 825 |
| 1989-05-16 | 836 | 836 | 830 | 835 | 41,000 | 835 |
| 1989-05-15 | 831 | 836 | 826 | 830 | 47,000 | 830 |
| 1989-05-12 | 830 | 839 | 825 | 831 | 142,000 | 831 |
| 1989-05-11 | 835 | 840 | 830 | 830 | 106,000 | 830 |
| 1989-05-10 | 850 | 850 | 822 | 822 | 283,000 | 822 |
| 1989-05-09 | 850 | 860 | 840 | 845 | 336,000 | 845 |
| 1989-05-08 | 825 | 840 | 820 | 840 | 344,000 | 840 |
| 1989-05-02 | 830 | 845 | 815 | 824 | 290,000 | 824 |
| 1989-05-01 | 810 | 830 | 810 | 830 | 160,000 | 830 |
| 1989-04-28 | 815 | 818 | 805 | 807 | 68,000 | 807 |
| 1989-04-27 | 815 | 816 | 806 | 815 | 105,000 | 815 |
| 1989-04-26 | 815 | 818 | 810 | 812 | 72,000 | 812 |
| 1989-04-25 | 824 | 824 | 806 | 810 | 106,000 | 810 |
| 1989-04-24 | 830 | 830 | 822 | 824 | 41,000 | 824 |
| 1989-04-21 | 830 | 830 | 819 | 820 | 100,000 | 820 |
| 1989-04-20 | 827 | 828 | 820 | 820 | 134,000 | 820 |
| 1989-04-19 | 829 | 830 | 827 | 827 | 98,000 | 827 |
| 1989-04-18 | 830 | 830 | 822 | 827 | 46,000 | 827 |
| 1989-04-17 | 832 | 832 | 820 | 829 | 97,000 | 829 |
| 1989-04-14 | 832 | 832 | 830 | 831 | 80,000 | 831 |
| 1989-04-13 | 833 | 839 | 832 | 832 | 63,000 | 832 |
| 1989-04-12 | 849 | 849 | 830 | 830 | 70,000 | 830 |
| 1989-04-11 | 845 | 850 | 838 | 838 | 131,000 | 838 |
| 1989-04-10 | 845 | 845 | 835 | 835 | 55,000 | 835 |
| 1989-04-07 | 859 | 859 | 825 | 825 | 192,000 | 825 |
| 1989-04-06 | 850 | 850 | 822 | 849 | 116,000 | 849 |
| 1989-04-05 | 850 | 851 | 835 | 835 | 338,000 | 835 |
| 1989-04-04 | 825 | 850 | 816 | 850 | 228,000 | 850 |
| 1989-04-03 | 820 | 830 | 806 | 806 | 277,000 | 806 |
| 1989-03-31 | 830 | 838 | 820 | 820 | 274,000 | 820 |
| 1989-03-30 | 849 | 860 | 838 | 838 | 299,000 | 838 |
| 1989-03-29 | 820 | 831 | 820 | 830 | 213,000 | 830 |
| 1989-03-28 | 805 | 813 | 795 | 810 | 223,000 | 810 |
| 1989-03-27 | 800 | 813 | 800 | 800 | 227,000 | 800 |
| 1989-03-24 | 805 | 805 | 789 | 791 | 251,000 | 791 |
| 1989-03-23 | 809 | 809 | 798 | 802 | 93,000 | 802 |
| 1989-03-22 | 814 | 814 | 795 | 809 | 111,000 | 809 |
| 1989-03-20 | 808 | 815 | 805 | 814 | 124,000 | 814 |
| 1989-03-17 | 803 | 809 | 798 | 798 | 116,000 | 798 |
| 1989-03-16 | 815 | 815 | 801 | 801 | 44,000 | 801 |
| 1989-03-15 | 790 | 810 | 790 | 800 | 173,000 | 800 |
| 1989-03-14 | 800 | 810 | 798 | 798 | 59,000 | 798 |
| 1989-03-13 | 803 | 808 | 798 | 808 | 83,000 | 808 |
| 1989-03-10 | 809 | 810 | 805 | 809 | 83,000 | 809 |
| 1989-03-09 | 809 | 810 | 801 | 802 | 1,073,000 | 802 |
| 1989-03-08 | 805 | 810 | 802 | 810 | 73,000 | 810 |
| 1989-03-07 | 800 | 821 | 800 | 806 | 145,000 | 806 |
| 1989-03-06 | 810 | 812 | 801 | 802 | 65,000 | 802 |
| 1989-03-03 | 824 | 824 | 810 | 810 | 52,000 | 810 |
| 1989-03-02 | 801 | 820 | 801 | 819 | 18,000 | 819 |
| 1989-03-01 | 821 | 830 | 797 | 797 | 188,000 | 797 |
| 1989-02-28 | 830 | 835 | 820 | 830 | 49,000 | 830 |
| 1989-02-27 | 826 | 840 | 826 | 831 | 91,000 | 831 |
| 1989-02-23 | 840 | 850 | 832 | 845 | 196,000 | 845 |
| 1989-02-22 | 850 | 850 | 835 | 840 | 69,000 | 840 |
| 1989-02-21 | 830 | 861 | 826 | 833 | 255,000 | 833 |
| 1989-02-20 | 840 | 840 | 820 | 838 | 398,000 | 838 |
| 1989-02-17 | 830 | 845 | 820 | 840 | 232,000 | 840 |
| 1989-02-16 | 830 | 830 | 821 | 828 | 132,000 | 828 |
| 1989-02-15 | 830 | 830 | 811 | 830 | 234,000 | 830 |
| 1989-02-14 | 835 | 840 | 831 | 835 | 115,000 | 835 |
| 1989-02-13 | 850 | 850 | 831 | 845 | 125,000 | 845 |
| 1989-02-10 | 865 | 865 | 850 | 850 | 138,000 | 850 |
| 1989-02-09 | 859 | 863 | 845 | 845 | 164,000 | 845 |
| 1989-02-08 | 852 | 870 | 850 | 858 | 247,000 | 858 |
| 1989-02-07 | 860 | 860 | 850 | 851 | 199,000 | 851 |
| 1989-02-06 | 865 | 869 | 850 | 850 | 120,000 | 850 |
| 1989-02-03 | 865 | 875 | 863 | 875 | 243,000 | 875 |
| 1989-02-02 | 871 | 890 | 851 | 851 | 216,000 | 851 |
| 1989-02-01 | 890 | 890 | 870 | 870 | 277,000 | 870 |
| 1989-01-31 | 880 | 899 | 879 | 887 | 402,000 | 887 |
| 1989-01-30 | 900 | 900 | 878 | 878 | 216,000 | 878 |
| 1989-01-28 | 910 | 925 | 895 | 900 | 730,000 | 900 |
| 1989-01-27 | 933 | 933 | 900 | 900 | 1,127,000 | 900 |
| 1989-01-26 | 900 | 940 | 895 | 923 | 3,969,000 | 923 |
| 1989-01-25 | 899 | 915 | 885 | 890 | 3,528,000 | 890 |
| 1989-01-24 | 878 | 894 | 875 | 889 | 2,088,000 | 889 |
| 1989-01-23 | 848 | 875 | 841 | 868 | 1,743,000 | 868 |
| 1989-01-20 | 806 | 847 | 805 | 820 | 721,000 | 820 |
| 1989-01-19 | 820 | 820 | 800 | 806 | 184,000 | 806 |
| 1989-01-18 | 790 | 820 | 790 | 820 | 507,000 | 820 |
| 1989-01-17 | 799 | 800 | 790 | 790 | 109,000 | 790 |
| 1989-01-13 | 790 | 800 | 785 | 797 | 146,000 | 797 |
| 1989-01-12 | 790 | 790 | 780 | 780 | 94,000 | 780 |
| 1989-01-11 | 790 | 790 | 780 | 789 | 85,000 | 789 |
| 1989-01-10 | 784 | 790 | 775 | 790 | 145,000 | 790 |
| 1989-01-09 | 780 | 794 | 780 | 784 | 104,000 | 784 |
| 1989-01-06 | 780 | 780 | 770 | 775 | 136,000 | 775 |
| 1989-01-05 | 765 | 790 | 760 | 770 | 258,000 | 770 |
| 1989-01-04 | 769 | 769 | 759 | 760 | 29,000 | 760 |
分割・併合履歴 ： [1987-01-28]1株→1.141株
