8346 (株)東邦銀行 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 699 | 702 | 695 | 695 | 101,000 | 695 |
| 1991-12-27 | 705 | 705 | 685 | 685 | 123,000 | 685 |
| 1991-12-26 | 691 | 700 | 690 | 700 | 138,000 | 700 |
| 1991-12-25 | 700 | 700 | 680 | 680 | 178,000 | 680 |
| 1991-12-24 | 714 | 715 | 660 | 660 | 160,000 | 660 |
| 1991-12-20 | 710 | 713 | 704 | 704 | 157,000 | 704 |
| 1991-12-19 | 718 | 719 | 709 | 709 | 225,000 | 709 |
| 1991-12-18 | 720 | 720 | 716 | 716 | 96,000 | 716 |
| 1991-12-17 | 719 | 729 | 716 | 716 | 117,000 | 716 |
| 1991-12-16 | 726 | 726 | 713 | 714 | 119,000 | 714 |
| 1991-12-13 | 710 | 725 | 710 | 716 | 356,000 | 716 |
| 1991-12-12 | 715 | 715 | 706 | 706 | 155,000 | 706 |
| 1991-12-11 | 705 | 706 | 700 | 705 | 203,000 | 705 |
| 1991-12-10 | 711 | 711 | 700 | 705 | 311,000 | 705 |
| 1991-12-09 | 724 | 724 | 709 | 709 | 57,000 | 709 |
| 1991-12-06 | 722 | 728 | 708 | 728 | 131,000 | 728 |
| 1991-12-05 | 721 | 732 | 721 | 730 | 100,000 | 730 |
| 1991-12-04 | 723 | 733 | 715 | 731 | 120,000 | 731 |
| 1991-12-03 | 710 | 715 | 703 | 703 | 157,000 | 703 |
| 1991-12-02 | 705 | 725 | 700 | 710 | 337,000 | 710 |
| 1991-11-29 | 702 | 721 | 702 | 710 | 361,000 | 710 |
| 1991-11-28 | 738 | 739 | 705 | 706 | 258,000 | 706 |
| 1991-11-27 | 750 | 750 | 735 | 735 | 229,000 | 735 |
| 1991-11-26 | 740 | 745 | 725 | 735 | 252,000 | 735 |
| 1991-11-25 | 746 | 746 | 720 | 725 | 273,000 | 725 |
| 1991-11-22 | 750 | 752 | 735 | 736 | 344,000 | 736 |
| 1991-11-21 | 760 | 760 | 737 | 740 | 338,000 | 740 |
| 1991-11-20 | 750 | 753 | 740 | 740 | 287,000 | 740 |
| 1991-11-19 | 760 | 778 | 753 | 753 | 550,000 | 753 |
| 1991-11-18 | 752 | 770 | 735 | 735 | 688,000 | 735 |
| 1991-11-15 | 800 | 810 | 768 | 772 | 1,479,000 | 772 |
| 1991-11-14 | 805 | 810 | 785 | 791 | 2,039,000 | 791 |
| 1991-11-13 | 775 | 810 | 766 | 805 | 4,329,000 | 805 |
| 1991-11-12 | 730 | 769 | 730 | 768 | 625,000 | 768 |
| 1991-11-11 | 749 | 749 | 730 | 730 | 351,000 | 730 |
| 1991-11-08 | 755 | 755 | 745 | 753 | 458,000 | 753 |
| 1991-11-07 | 763 | 763 | 737 | 759 | 488,000 | 759 |
| 1991-11-06 | 775 | 775 | 731 | 760 | 980,000 | 760 |
| 1991-11-05 | 765 | 786 | 765 | 768 | 1,527,000 | 768 |
| 1991-11-01 | 740 | 770 | 734 | 755 | 3,508,000 | 755 |
| 1991-10-31 | 735 | 735 | 724 | 734 | 682,000 | 734 |
| 1991-10-30 | 720 | 747 | 720 | 723 | 1,449,000 | 723 |
| 1991-10-29 | 700 | 720 | 696 | 710 | 620,000 | 710 |
| 1991-10-28 | 715 | 715 | 695 | 696 | 264,000 | 696 |
| 1991-10-25 | 729 | 729 | 705 | 705 | 390,000 | 705 |
| 1991-10-24 | 695 | 710 | 690 | 710 | 620,000 | 710 |
| 1991-10-23 | 675 | 681 | 665 | 675 | 396,000 | 675 |
| 1991-10-22 | 677 | 680 | 662 | 665 | 448,000 | 665 |
| 1991-10-21 | 667 | 680 | 662 | 667 | 416,000 | 667 |
| 1991-10-18 | 660 | 660 | 653 | 657 | 431,000 | 657 |
| 1991-10-17 | 668 | 670 | 652 | 653 | 332,000 | 653 |
| 1991-10-16 | 670 | 675 | 660 | 661 | 201,000 | 661 |
| 1991-10-15 | 661 | 678 | 660 | 663 | 187,000 | 663 |
| 1991-10-14 | 675 | 680 | 660 | 660 | 125,000 | 660 |
| 1991-10-11 | 699 | 699 | 681 | 683 | 82,000 | 683 |
| 1991-10-09 | 687 | 690 | 676 | 680 | 256,000 | 680 |
| 1991-10-08 | 710 | 710 | 687 | 687 | 160,000 | 687 |
| 1991-10-07 | 719 | 725 | 710 | 710 | 82,000 | 710 |
| 1991-10-04 | 730 | 730 | 700 | 720 | 117,000 | 720 |
| 1991-10-03 | 710 | 730 | 701 | 720 | 266,000 | 720 |
| 1991-10-02 | 690 | 710 | 688 | 701 | 494,000 | 701 |
| 1991-10-01 | 685 | 690 | 680 | 687 | 156,000 | 687 |
| 1991-09-30 | 685 | 694 | 682 | 690 | 78,000 | 690 |
| 1991-09-27 | 676 | 689 | 675 | 675 | 222,000 | 675 |
| 1991-09-26 | 690 | 695 | 671 | 685 | 123,000 | 685 |
| 1991-09-25 | 698 | 705 | 671 | 689 | 176,000 | 689 |
| 1991-09-24 | 691 | 700 | 680 | 690 | 268,000 | 690 |
| 1991-09-20 | 730 | 730 | 690 | 700 | 246,000 | 700 |
| 1991-09-19 | 785 | 785 | 695 | 740 | 673,000 | 740 |
| 1991-09-18 | 760 | 800 | 745 | 775 | 2,032,000 | 775 |
| 1991-09-17 | 665 | 740 | 659 | 740 | 1,964,000 | 740 |
| 1991-09-13 | 650 | 650 | 640 | 645 | 325,000 | 645 |
| 1991-09-12 | 630 | 635 | 627 | 630 | 161,000 | 630 |
| 1991-09-11 | 630 | 635 | 623 | 624 | 97,000 | 624 |
| 1991-09-10 | 645 | 645 | 620 | 625 | 130,000 | 625 |
| 1991-09-09 | 670 | 670 | 635 | 635 | 102,000 | 635 |
| 1991-09-06 | 650 | 674 | 650 | 660 | 255,000 | 660 |
| 1991-09-05 | 640 | 640 | 630 | 635 | 141,000 | 635 |
| 1991-09-04 | 637 | 637 | 620 | 630 | 149,000 | 630 |
| 1991-09-03 | 630 | 635 | 620 | 629 | 96,000 | 629 |
| 1991-09-02 | 630 | 630 | 620 | 627 | 58,000 | 627 |
| 1991-08-30 | 615 | 620 | 610 | 610 | 125,000 | 610 |
| 1991-08-29 | 617 | 617 | 601 | 605 | 230,000 | 605 |
| 1991-08-28 | 620 | 620 | 610 | 611 | 206,000 | 611 |
| 1991-08-27 | 615 | 625 | 605 | 605 | 91,000 | 605 |
| 1991-08-26 | 617 | 620 | 605 | 605 | 94,000 | 605 |
| 1991-08-23 | 660 | 660 | 617 | 617 | 126,000 | 617 |
| 1991-08-22 | 650 | 655 | 645 | 650 | 201,000 | 650 |
| 1991-08-21 | 610 | 630 | 605 | 615 | 206,000 | 615 |
| 1991-08-20 | 591 | 596 | 559 | 585 | 267,000 | 585 |
| 1991-08-19 | 630 | 635 | 590 | 590 | 259,000 | 590 |
| 1991-08-16 | 640 | 650 | 630 | 630 | 290,000 | 630 |
| 1991-08-15 | 638 | 643 | 635 | 635 | 123,000 | 635 |
| 1991-08-14 | 631 | 641 | 631 | 638 | 125,000 | 638 |
| 1991-08-13 | 650 | 650 | 636 | 636 | 154,000 | 636 |
| 1991-08-12 | 652 | 660 | 650 | 650 | 148,000 | 650 |
| 1991-08-09 | 661 | 666 | 651 | 651 | 93,000 | 651 |
| 1991-08-08 | 660 | 676 | 656 | 661 | 73,000 | 661 |
| 1991-08-07 | 670 | 676 | 669 | 669 | 74,000 | 669 |
| 1991-08-06 | 656 | 669 | 656 | 669 | 131,000 | 669 |
| 1991-08-05 | 670 | 680 | 660 | 661 | 89,000 | 661 |
| 1991-08-02 | 690 | 690 | 679 | 679 | 81,000 | 679 |
| 1991-08-01 | 700 | 700 | 690 | 690 | 225,000 | 690 |
| 1991-07-31 | 703 | 703 | 690 | 699 | 109,000 | 699 |
| 1991-07-30 | 699 | 705 | 695 | 700 | 117,000 | 700 |
| 1991-07-29 | 710 | 710 | 690 | 690 | 105,000 | 690 |
| 1991-07-26 | 680 | 704 | 679 | 700 | 188,000 | 700 |
| 1991-07-25 | 689 | 694 | 685 | 690 | 94,000 | 690 |
| 1991-07-24 | 680 | 685 | 669 | 679 | 181,000 | 679 |
| 1991-07-23 | 685 | 685 | 670 | 670 | 151,000 | 670 |
| 1991-07-22 | 696 | 702 | 691 | 691 | 59,000 | 691 |
| 1991-07-19 | 715 | 715 | 690 | 690 | 92,000 | 690 |
| 1991-07-18 | 720 | 720 | 691 | 716 | 158,000 | 716 |
| 1991-07-17 | 730 | 734 | 715 | 720 | 118,000 | 720 |
| 1991-07-16 | 706 | 725 | 705 | 725 | 267,000 | 725 |
| 1991-07-15 | 715 | 720 | 695 | 695 | 140,000 | 695 |
| 1991-07-12 | 690 | 708 | 686 | 705 | 84,000 | 705 |
| 1991-07-11 | 686 | 694 | 685 | 690 | 90,000 | 690 |
| 1991-07-10 | 650 | 700 | 645 | 685 | 239,000 | 685 |
| 1991-07-09 | 640 | 660 | 630 | 650 | 620,000 | 650 |
| 1991-07-08 | 642 | 665 | 630 | 649 | 522,000 | 649 |
| 1991-07-05 | 680 | 685 | 640 | 640 | 510,000 | 640 |
| 1991-07-04 | 680 | 680 | 651 | 680 | 471,000 | 680 |
| 1991-07-03 | 745 | 750 | 700 | 700 | 169,000 | 700 |
| 1991-07-02 | 770 | 770 | 744 | 745 | 141,000 | 745 |
| 1991-07-01 | 770 | 770 | 760 | 770 | 81,000 | 770 |
| 1991-06-28 | 765 | 765 | 733 | 750 | 135,000 | 750 |
| 1991-06-27 | 760 | 770 | 760 | 765 | 53,000 | 765 |
| 1991-06-26 | 750 | 780 | 750 | 770 | 132,000 | 770 |
| 1991-06-25 | 738 | 738 | 728 | 730 | 164,000 | 730 |
| 1991-06-24 | 786 | 786 | 760 | 768 | 136,000 | 768 |
| 1991-06-21 | 800 | 815 | 775 | 780 | 118,000 | 780 |
| 1991-06-20 | 800 | 809 | 795 | 800 | 39,000 | 800 |
| 1991-06-19 | 835 | 835 | 799 | 810 | 107,000 | 810 |
| 1991-06-18 | 821 | 825 | 820 | 825 | 204,000 | 825 |
| 1991-06-17 | 840 | 840 | 820 | 820 | 46,000 | 820 |
| 1991-06-14 | 830 | 835 | 820 | 830 | 190,000 | 830 |
| 1991-06-13 | 830 | 840 | 830 | 830 | 374,000 | 830 |
| 1991-06-12 | 852 | 860 | 830 | 835 | 167,000 | 835 |
| 1991-06-11 | 870 | 880 | 855 | 865 | 1,306,000 | 865 |
| 1991-06-10 | 870 | 878 | 870 | 870 | 1,164,000 | 870 |
| 1991-06-07 | 870 | 870 | 865 | 870 | 83,000 | 870 |
| 1991-06-06 | 889 | 889 | 860 | 860 | 46,000 | 860 |
| 1991-06-05 | 880 | 880 | 861 | 870 | 49,000 | 870 |
| 1991-06-04 | 860 | 880 | 860 | 880 | 88,000 | 880 |
| 1991-06-03 | 888 | 890 | 858 | 860 | 174,000 | 860 |
| 1991-05-31 | 868 | 890 | 857 | 868 | 102,000 | 868 |
| 1991-05-30 | 865 | 868 | 858 | 858 | 202,000 | 858 |
| 1991-05-29 | 880 | 880 | 865 | 865 | 122,000 | 865 |
| 1991-05-28 | 879 | 879 | 865 | 875 | 88,000 | 875 |
| 1991-05-27 | 880 | 880 | 870 | 870 | 37,000 | 870 |
| 1991-05-24 | 885 | 885 | 871 | 875 | 98,000 | 875 |
| 1991-05-23 | 880 | 900 | 870 | 885 | 52,000 | 885 |
| 1991-05-22 | 871 | 880 | 865 | 865 | 188,000 | 865 |
| 1991-05-21 | 890 | 890 | 865 | 867 | 159,000 | 867 |
| 1991-05-20 | 910 | 910 | 890 | 890 | 270,000 | 890 |
| 1991-05-17 | 900 | 910 | 898 | 910 | 343,000 | 910 |
| 1991-05-16 | 910 | 911 | 888 | 898 | 233,000 | 898 |
| 1991-05-15 | 970 | 970 | 916 | 930 | 813,000 | 930 |
| 1991-05-14 | 870 | 960 | 860 | 960 | 884,000 | 960 |
| 1991-05-13 | 870 | 880 | 860 | 860 | 81,000 | 860 |
| 1991-05-10 | 848 | 878 | 848 | 870 | 63,000 | 870 |
| 1991-05-09 | 870 | 870 | 841 | 860 | 73,000 | 860 |
| 1991-05-08 | 885 | 889 | 865 | 865 | 17,000 | 865 |
| 1991-05-07 | 893 | 893 | 875 | 875 | 28,000 | 875 |
| 1991-05-02 | 900 | 900 | 873 | 873 | 118,000 | 873 |
| 1991-05-01 | 900 | 900 | 880 | 885 | 102,000 | 885 |
| 1991-04-30 | 880 | 895 | 880 | 890 | 109,000 | 890 |
| 1991-04-26 | 875 | 875 | 855 | 870 | 121,000 | 870 |
| 1991-04-25 | 870 | 870 | 850 | 850 | 66,000 | 850 |
| 1991-04-24 | 840 | 850 | 840 | 850 | 95,000 | 850 |
| 1991-04-23 | 852 | 859 | 830 | 830 | 214,000 | 830 |
| 1991-04-22 | 890 | 890 | 861 | 862 | 68,000 | 862 |
| 1991-04-19 | 894 | 897 | 884 | 890 | 133,000 | 890 |
| 1991-04-18 | 896 | 898 | 881 | 894 | 104,000 | 894 |
| 1991-04-17 | 897 | 907 | 896 | 896 | 126,000 | 896 |
| 1991-04-16 | 905 | 907 | 897 | 907 | 74,000 | 907 |
| 1991-04-15 | 907 | 910 | 897 | 905 | 60,000 | 905 |
| 1991-04-12 | 901 | 905 | 890 | 897 | 59,000 | 897 |
| 1991-04-11 | 915 | 915 | 890 | 890 | 85,000 | 890 |
| 1991-04-10 | 900 | 920 | 899 | 905 | 67,000 | 905 |
| 1991-04-09 | 929 | 930 | 908 | 908 | 146,000 | 908 |
| 1991-04-08 | 905 | 920 | 900 | 916 | 200,000 | 916 |
| 1991-04-05 | 910 | 910 | 890 | 895 | 258,000 | 895 |
| 1991-04-04 | 929 | 929 | 910 | 910 | 336,000 | 910 |
| 1991-04-03 | 930 | 930 | 910 | 910 | 298,000 | 910 |
| 1991-04-02 | 919 | 925 | 910 | 915 | 536,000 | 915 |
| 1991-04-01 | 900 | 920 | 890 | 910 | 354,000 | 910 |
| 1991-03-29 | 886 | 895 | 880 | 890 | 293,000 | 890 |
| 1991-03-28 | 870 | 900 | 870 | 885 | 140,000 | 885 |
| 1991-03-27 | 881 | 905 | 860 | 860 | 257,000 | 860 |
| 1991-03-26 | 896 | 900 | 880 | 881 | 168,000 | 881 |
| 1991-03-25 | 920 | 920 | 888 | 888 | 252,000 | 888 |
| 1991-03-22 | 925 | 928 | 907 | 910 | 268,000 | 910 |
| 1991-03-20 | 925 | 940 | 920 | 921 | 537,000 | 921 |
| 1991-03-19 | 938 | 949 | 935 | 935 | 454,000 | 935 |
| 1991-03-18 | 930 | 943 | 930 | 937 | 286,000 | 937 |
| 1991-03-15 | 930 | 944 | 930 | 930 | 393,000 | 930 |
| 1991-03-14 | 950 | 950 | 921 | 930 | 130,000 | 930 |
| 1991-03-13 | 960 | 965 | 945 | 945 | 219,000 | 945 |
| 1991-03-12 | 960 | 978 | 955 | 955 | 127,000 | 955 |
| 1991-03-11 | 980 | 985 | 955 | 980 | 282,000 | 980 |
| 1991-03-08 | 955 | 980 | 946 | 970 | 621,000 | 970 |
| 1991-03-07 | 920 | 940 | 920 | 935 | 335,000 | 935 |
| 1991-03-06 | 950 | 955 | 930 | 940 | 345,000 | 940 |
| 1991-03-05 | 904 | 950 | 900 | 930 | 809,000 | 930 |
| 1991-03-04 | 893 | 919 | 893 | 902 | 640,000 | 902 |
| 1991-03-01 | 890 | 910 | 883 | 888 | 282,000 | 888 |
| 1991-02-28 | 893 | 905 | 882 | 882 | 460,000 | 882 |
| 1991-02-27 | 920 | 921 | 892 | 898 | 199,000 | 898 |
| 1991-02-26 | 949 | 950 | 900 | 930 | 218,000 | 930 |
| 1991-02-25 | 950 | 950 | 935 | 949 | 127,000 | 949 |
| 1991-02-22 | 965 | 984 | 945 | 960 | 179,000 | 960 |
| 1991-02-21 | 975 | 990 | 961 | 966 | 183,000 | 966 |
| 1991-02-20 | 1,010 | 1,010 | 965 | 965 | 227,000 | 965 |
| 1991-02-19 | 970 | 1,030 | 960 | 1,000 | 767,000 | 1,000 |
| 1991-02-18 | 962 | 980 | 955 | 979 | 316,000 | 979 |
| 1991-02-15 | 961 | 977 | 930 | 952 | 482,000 | 952 |
| 1991-02-14 | 1,040 | 1,050 | 980 | 981 | 798,000 | 981 |
| 1991-02-13 | 990 | 1,020 | 970 | 1,020 | 1,241,000 | 1,020 |
| 1991-02-12 | 950 | 955 | 935 | 950 | 652,000 | 950 |
| 1991-02-08 | 900 | 930 | 889 | 895 | 1,108,000 | 895 |
| 1991-02-07 | 780 | 870 | 780 | 870 | 1,116,000 | 870 |
| 1991-02-06 | 750 | 780 | 740 | 770 | 432,000 | 770 |
| 1991-02-05 | 732 | 741 | 720 | 740 | 308,000 | 740 |
| 1991-02-04 | 712 | 727 | 700 | 712 | 165,000 | 712 |
| 1991-02-01 | 710 | 715 | 700 | 702 | 243,000 | 702 |
| 1991-01-31 | 759 | 759 | 710 | 710 | 277,000 | 710 |
| 1991-01-30 | 715 | 745 | 711 | 745 | 312,000 | 745 |
| 1991-01-29 | 709 | 735 | 709 | 725 | 390,000 | 725 |
| 1991-01-28 | 709 | 709 | 691 | 705 | 381,000 | 705 |
| 1991-01-25 | 670 | 703 | 670 | 700 | 443,000 | 700 |
| 1991-01-24 | 670 | 672 | 655 | 672 | 148,000 | 672 |
| 1991-01-23 | 654 | 665 | 654 | 660 | 310,000 | 660 |
| 1991-01-22 | 680 | 680 | 665 | 674 | 246,000 | 674 |
| 1991-01-21 | 699 | 699 | 660 | 660 | 160,000 | 660 |
| 1991-01-18 | 700 | 700 | 660 | 696 | 1,426,000 | 696 |
| 1991-01-17 | 640 | 681 | 615 | 681 | 684,000 | 681 |
| 1991-01-16 | 680 | 680 | 631 | 631 | 454,000 | 631 |
| 1991-01-14 | 700 | 729 | 670 | 720 | 267,000 | 720 |
| 1991-01-11 | 650 | 680 | 643 | 670 | 395,000 | 670 |
| 1991-01-10 | 680 | 690 | 630 | 632 | 441,000 | 632 |
| 1991-01-09 | 681 | 716 | 681 | 690 | 535,000 | 690 |
| 1991-01-08 | 800 | 800 | 730 | 730 | 292,000 | 730 |
| 1991-01-07 | 850 | 850 | 803 | 803 | 131,000 | 803 |
| 1991-01-04 | 830 | 860 | 830 | 850 | 60,000 | 850 |
分割・併合履歴 ： [1987-01-28]1株→1.141株
