8346 (株)東邦銀行 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 521 | 525 | 521 | 522 | 40,000 | 522 |
| 1992-12-29 | 531 | 540 | 530 | 531 | 52,000 | 531 |
| 1992-12-28 | 550 | 550 | 531 | 531 | 59,000 | 531 |
| 1992-12-25 | 556 | 560 | 550 | 550 | 1,049,000 | 550 |
| 1992-12-24 | 557 | 559 | 555 | 557 | 1,052,000 | 557 |
| 1992-12-22 | 559 | 560 | 550 | 559 | 133,000 | 559 |
| 1992-12-21 | 559 | 560 | 556 | 557 | 110,000 | 557 |
| 1992-12-18 | 544 | 557 | 543 | 555 | 183,000 | 555 |
| 1992-12-17 | 541 | 545 | 541 | 542 | 57,000 | 542 |
| 1992-12-16 | 540 | 550 | 540 | 541 | 36,000 | 541 |
| 1992-12-15 | 550 | 550 | 547 | 550 | 146,000 | 550 |
| 1992-12-14 | 538 | 550 | 538 | 547 | 111,000 | 547 |
| 1992-12-11 | 534 | 537 | 534 | 535 | 103,000 | 535 |
| 1992-12-10 | 534 | 535 | 533 | 533 | 85,000 | 533 |
| 1992-12-09 | 531 | 533 | 530 | 533 | 60,000 | 533 |
| 1992-12-08 | 531 | 538 | 531 | 531 | 33,000 | 531 |
| 1992-12-07 | 540 | 540 | 532 | 534 | 70,000 | 534 |
| 1992-12-04 | 531 | 541 | 531 | 541 | 24,000 | 541 |
| 1992-12-03 | 541 | 541 | 535 | 541 | 30,000 | 541 |
| 1992-12-02 | 535 | 555 | 535 | 541 | 91,000 | 541 |
| 1992-12-01 | 533 | 548 | 533 | 540 | 85,000 | 540 |
| 1992-11-30 | 535 | 535 | 531 | 535 | 34,000 | 535 |
| 1992-11-27 | 531 | 550 | 531 | 545 | 54,000 | 545 |
| 1992-11-26 | 540 | 550 | 531 | 535 | 44,000 | 535 |
| 1992-11-25 | 555 | 555 | 530 | 555 | 51,000 | 555 |
| 1992-11-24 | 541 | 559 | 541 | 545 | 46,000 | 545 |
| 1992-11-20 | 530 | 550 | 530 | 549 | 27,000 | 549 |
| 1992-11-19 | 540 | 560 | 540 | 560 | 209,000 | 560 |
| 1992-11-18 | 510 | 550 | 510 | 540 | 108,000 | 540 |
| 1992-11-17 | 506 | 510 | 499 | 510 | 220,000 | 510 |
| 1992-11-16 | 520 | 520 | 510 | 510 | 15,000 | 510 |
| 1992-11-13 | 525 | 527 | 518 | 520 | 104,000 | 520 |
| 1992-11-12 | 506 | 527 | 506 | 527 | 78,000 | 527 |
| 1992-11-11 | 511 | 515 | 510 | 515 | 74,000 | 515 |
| 1992-11-10 | 515 | 520 | 505 | 511 | 248,000 | 511 |
| 1992-11-09 | 521 | 525 | 517 | 520 | 90,000 | 520 |
| 1992-11-06 | 530 | 531 | 525 | 525 | 92,000 | 525 |
| 1992-11-05 | 530 | 535 | 530 | 530 | 80,000 | 530 |
| 1992-11-04 | 530 | 531 | 530 | 530 | 90,000 | 530 |
| 1992-11-02 | 540 | 540 | 530 | 530 | 69,000 | 530 |
| 1992-10-30 | 551 | 551 | 535 | 540 | 90,000 | 540 |
| 1992-10-29 | 556 | 562 | 550 | 562 | 180,000 | 562 |
| 1992-10-28 | 552 | 567 | 552 | 562 | 69,000 | 562 |
| 1992-10-27 | 560 | 570 | 555 | 568 | 91,000 | 568 |
| 1992-10-26 | 567 | 570 | 560 | 570 | 107,000 | 570 |
| 1992-10-23 | 560 | 570 | 556 | 569 | 178,000 | 569 |
| 1992-10-22 | 559 | 561 | 559 | 559 | 46,000 | 559 |
| 1992-10-21 | 569 | 569 | 559 | 569 | 136,000 | 569 |
| 1992-10-20 | 570 | 570 | 565 | 570 | 159,000 | 570 |
| 1992-10-19 | 570 | 571 | 565 | 570 | 104,000 | 570 |
| 1992-10-16 | 570 | 571 | 570 | 570 | 164,000 | 570 |
| 1992-10-15 | 550 | 570 | 550 | 570 | 155,000 | 570 |
| 1992-10-14 | 556 | 560 | 555 | 555 | 114,000 | 555 |
| 1992-10-13 | 556 | 557 | 554 | 555 | 164,000 | 555 |
| 1992-10-12 | 563 | 564 | 555 | 564 | 241,000 | 564 |
| 1992-10-09 | 564 | 564 | 556 | 560 | 147,000 | 560 |
| 1992-10-08 | 566 | 566 | 556 | 558 | 113,000 | 558 |
| 1992-10-07 | 555 | 562 | 555 | 556 | 45,000 | 556 |
| 1992-10-06 | 552 | 564 | 552 | 564 | 59,000 | 564 |
| 1992-10-05 | 562 | 570 | 560 | 570 | 130,000 | 570 |
| 1992-10-02 | 561 | 588 | 561 | 580 | 223,000 | 580 |
| 1992-10-01 | 567 | 577 | 561 | 570 | 159,000 | 570 |
| 1992-09-30 | 585 | 590 | 571 | 577 | 151,000 | 577 |
| 1992-09-29 | 598 | 600 | 590 | 600 | 198,000 | 600 |
| 1992-09-28 | 600 | 605 | 598 | 605 | 116,000 | 605 |
| 1992-09-25 | 596 | 610 | 591 | 610 | 449,000 | 610 |
| 1992-09-24 | 570 | 600 | 570 | 595 | 265,000 | 595 |
| 1992-09-22 | 560 | 578 | 557 | 570 | 162,000 | 570 |
| 1992-09-21 | 557 | 569 | 557 | 567 | 67,000 | 567 |
| 1992-09-18 | 561 | 577 | 561 | 577 | 163,000 | 577 |
| 1992-09-17 | 555 | 562 | 552 | 561 | 69,000 | 561 |
| 1992-09-16 | 560 | 580 | 555 | 580 | 118,000 | 580 |
| 1992-09-14 | 575 | 593 | 575 | 585 | 59,000 | 585 |
| 1992-09-11 | 575 | 599 | 575 | 575 | 152,000 | 575 |
| 1992-09-10 | 600 | 615 | 585 | 585 | 341,000 | 585 |
| 1992-09-09 | 590 | 595 | 577 | 595 | 242,000 | 595 |
| 1992-09-08 | 610 | 619 | 590 | 590 | 757,000 | 590 |
| 1992-09-07 | 570 | 619 | 570 | 605 | 1,016,000 | 605 |
| 1992-09-04 | 525 | 575 | 521 | 560 | 686,000 | 560 |
| 1992-09-03 | 515 | 515 | 503 | 515 | 91,000 | 515 |
| 1992-09-02 | 505 | 517 | 502 | 510 | 129,000 | 510 |
| 1992-09-01 | 520 | 520 | 510 | 515 | 96,000 | 515 |
| 1992-08-31 | 520 | 540 | 516 | 520 | 277,000 | 520 |
| 1992-08-28 | 495 | 520 | 490 | 514 | 319,000 | 514 |
| 1992-08-27 | 469 | 490 | 469 | 490 | 279,000 | 490 |
| 1992-08-26 | 479 | 485 | 462 | 474 | 78,000 | 474 |
| 1992-08-25 | 480 | 485 | 470 | 480 | 89,000 | 480 |
| 1992-08-24 | 480 | 490 | 475 | 480 | 198,000 | 480 |
| 1992-08-21 | 444 | 475 | 440 | 475 | 95,000 | 475 |
| 1992-08-20 | 420 | 450 | 420 | 439 | 104,000 | 439 |
| 1992-08-19 | 416 | 424 | 413 | 420 | 120,000 | 420 |
| 1992-08-18 | 404 | 413 | 404 | 413 | 73,000 | 413 |
| 1992-08-17 | 400 | 405 | 400 | 404 | 68,000 | 404 |
| 1992-08-14 | 400 | 415 | 400 | 400 | 85,000 | 400 |
| 1992-08-13 | 405 | 407 | 400 | 400 | 60,000 | 400 |
| 1992-08-12 | 428 | 428 | 407 | 407 | 27,000 | 407 |
| 1992-08-11 | 431 | 432 | 417 | 422 | 75,000 | 422 |
| 1992-08-10 | 450 | 450 | 431 | 432 | 107,000 | 432 |
| 1992-08-07 | 456 | 456 | 447 | 451 | 83,000 | 451 |
| 1992-08-06 | 460 | 461 | 451 | 461 | 88,000 | 461 |
| 1992-08-05 | 450 | 454 | 448 | 450 | 85,000 | 450 |
| 1992-08-04 | 450 | 457 | 450 | 457 | 160,000 | 457 |
| 1992-08-03 | 461 | 461 | 451 | 451 | 51,000 | 451 |
| 1992-07-31 | 460 | 460 | 455 | 460 | 76,000 | 460 |
| 1992-07-30 | 452 | 457 | 451 | 451 | 61,000 | 451 |
| 1992-07-29 | 456 | 460 | 452 | 452 | 116,000 | 452 |
| 1992-07-28 | 455 | 456 | 455 | 455 | 82,000 | 455 |
| 1992-07-27 | 460 | 460 | 455 | 455 | 77,000 | 455 |
| 1992-07-24 | 467 | 467 | 455 | 455 | 58,000 | 455 |
| 1992-07-23 | 457 | 462 | 455 | 462 | 73,000 | 462 |
| 1992-07-22 | 459 | 459 | 455 | 455 | 63,000 | 455 |
| 1992-07-21 | 458 | 459 | 456 | 459 | 53,000 | 459 |
| 1992-07-20 | 465 | 465 | 458 | 458 | 130,000 | 458 |
| 1992-07-17 | 463 | 465 | 463 | 463 | 36,000 | 463 |
| 1992-07-16 | 465 | 465 | 462 | 463 | 19,000 | 463 |
| 1992-07-15 | 469 | 470 | 465 | 465 | 71,000 | 465 |
| 1992-07-14 | 461 | 470 | 461 | 470 | 55,000 | 470 |
| 1992-07-13 | 466 | 466 | 458 | 458 | 144,000 | 458 |
| 1992-07-10 | 470 | 475 | 467 | 467 | 17,000 | 467 |
| 1992-07-09 | 460 | 465 | 460 | 465 | 102,000 | 465 |
| 1992-07-08 | 464 | 465 | 458 | 460 | 154,000 | 460 |
| 1992-07-07 | 496 | 496 | 460 | 460 | 66,000 | 460 |
| 1992-07-06 | 510 | 510 | 491 | 491 | 37,000 | 491 |
| 1992-07-03 | 479 | 503 | 479 | 503 | 78,000 | 503 |
| 1992-07-02 | 460 | 475 | 452 | 474 | 54,000 | 474 |
| 1992-07-01 | 454 | 460 | 452 | 460 | 32,000 | 460 |
| 1992-06-30 | 458 | 458 | 451 | 454 | 77,000 | 454 |
| 1992-06-29 | 458 | 458 | 450 | 450 | 108,000 | 450 |
| 1992-06-26 | 460 | 462 | 458 | 458 | 87,000 | 458 |
| 1992-06-25 | 460 | 464 | 455 | 462 | 159,000 | 462 |
| 1992-06-24 | 463 | 469 | 460 | 461 | 57,000 | 461 |
| 1992-06-23 | 470 | 470 | 460 | 460 | 63,000 | 460 |
| 1992-06-22 | 472 | 475 | 465 | 465 | 49,000 | 465 |
| 1992-06-19 | 475 | 480 | 465 | 470 | 175,000 | 470 |
| 1992-06-18 | 471 | 479 | 462 | 470 | 149,000 | 470 |
| 1992-06-17 | 483 | 484 | 471 | 471 | 107,000 | 471 |
| 1992-06-16 | 490 | 490 | 481 | 485 | 79,000 | 485 |
| 1992-06-15 | 490 | 490 | 484 | 485 | 59,000 | 485 |
| 1992-06-12 | 500 | 500 | 490 | 490 | 265,000 | 490 |
| 1992-06-11 | 500 | 500 | 497 | 500 | 62,000 | 500 |
| 1992-06-10 | 497 | 500 | 497 | 497 | 121,000 | 497 |
| 1992-06-09 | 498 | 500 | 495 | 497 | 51,000 | 497 |
| 1992-06-08 | 498 | 498 | 495 | 498 | 37,000 | 498 |
| 1992-06-05 | 501 | 505 | 496 | 503 | 127,000 | 503 |
| 1992-06-04 | 508 | 508 | 501 | 501 | 59,000 | 501 |
| 1992-06-03 | 509 | 510 | 502 | 510 | 102,000 | 510 |
| 1992-06-02 | 504 | 510 | 500 | 510 | 47,000 | 510 |
| 1992-06-01 | 515 | 515 | 510 | 510 | 86,000 | 510 |
| 1992-05-29 | 500 | 510 | 500 | 510 | 117,000 | 510 |
| 1992-05-28 | 512 | 512 | 500 | 510 | 64,000 | 510 |
| 1992-05-27 | 506 | 506 | 497 | 497 | 101,000 | 497 |
| 1992-05-26 | 505 | 515 | 500 | 502 | 78,000 | 502 |
| 1992-05-25 | 520 | 520 | 510 | 515 | 43,000 | 515 |
| 1992-05-22 | 510 | 510 | 500 | 500 | 77,000 | 500 |
| 1992-05-21 | 517 | 517 | 510 | 512 | 67,000 | 512 |
| 1992-05-20 | 517 | 521 | 516 | 518 | 132,000 | 518 |
| 1992-05-19 | 511 | 516 | 510 | 515 | 130,000 | 515 |
| 1992-05-18 | 510 | 512 | 505 | 510 | 135,000 | 510 |
| 1992-05-15 | 510 | 510 | 500 | 505 | 288,000 | 505 |
| 1992-05-14 | 515 | 522 | 510 | 510 | 256,000 | 510 |
| 1992-05-13 | 515 | 517 | 513 | 513 | 246,000 | 513 |
| 1992-05-12 | 511 | 530 | 511 | 517 | 197,000 | 517 |
| 1992-05-11 | 513 | 528 | 510 | 510 | 126,000 | 510 |
| 1992-05-08 | 509 | 520 | 507 | 507 | 188,000 | 507 |
| 1992-05-07 | 487 | 507 | 487 | 507 | 125,000 | 507 |
| 1992-05-06 | 480 | 519 | 480 | 481 | 106,000 | 481 |
| 1992-05-01 | 480 | 480 | 475 | 475 | 276,000 | 475 |
| 1992-04-30 | 485 | 490 | 480 | 481 | 271,000 | 481 |
| 1992-04-28 | 501 | 507 | 485 | 490 | 200,000 | 490 |
| 1992-04-27 | 505 | 515 | 505 | 507 | 51,000 | 507 |
| 1992-04-24 | 506 | 525 | 501 | 515 | 89,000 | 515 |
| 1992-04-23 | 491 | 505 | 491 | 500 | 80,000 | 500 |
| 1992-04-22 | 481 | 500 | 481 | 492 | 151,000 | 492 |
| 1992-04-21 | 502 | 502 | 479 | 479 | 260,000 | 479 |
| 1992-04-20 | 520 | 525 | 510 | 510 | 77,000 | 510 |
| 1992-04-17 | 540 | 545 | 520 | 525 | 125,000 | 525 |
| 1992-04-16 | 535 | 545 | 535 | 540 | 166,000 | 540 |
| 1992-04-15 | 525 | 549 | 525 | 540 | 194,000 | 540 |
| 1992-04-14 | 520 | 525 | 502 | 520 | 171,000 | 520 |
| 1992-04-13 | 524 | 534 | 510 | 510 | 118,000 | 510 |
| 1992-04-10 | 470 | 524 | 470 | 524 | 248,000 | 524 |
| 1992-04-09 | 441 | 469 | 440 | 450 | 380,000 | 450 |
| 1992-04-08 | 500 | 500 | 450 | 451 | 370,000 | 451 |
| 1992-04-07 | 540 | 540 | 500 | 500 | 81,000 | 500 |
| 1992-04-06 | 530 | 535 | 520 | 530 | 61,000 | 530 |
| 1992-04-03 | 499 | 511 | 492 | 509 | 254,000 | 509 |
| 1992-04-02 | 550 | 556 | 499 | 509 | 202,000 | 509 |
| 1992-04-01 | 580 | 580 | 550 | 550 | 169,000 | 550 |
| 1992-03-31 | 572 | 585 | 565 | 575 | 54,000 | 575 |
| 1992-03-30 | 561 | 567 | 555 | 562 | 65,000 | 562 |
| 1992-03-27 | 570 | 570 | 561 | 562 | 66,000 | 562 |
| 1992-03-26 | 570 | 580 | 570 | 575 | 76,000 | 575 |
| 1992-03-25 | 589 | 589 | 575 | 575 | 145,000 | 575 |
| 1992-03-24 | 575 | 575 | 560 | 560 | 211,000 | 560 |
| 1992-03-23 | 582 | 582 | 572 | 573 | 87,000 | 573 |
| 1992-03-19 | 566 | 600 | 560 | 572 | 301,000 | 572 |
| 1992-03-18 | 590 | 590 | 546 | 546 | 459,000 | 546 |
| 1992-03-17 | 612 | 615 | 600 | 600 | 243,000 | 600 |
| 1992-03-16 | 616 | 624 | 612 | 612 | 139,000 | 612 |
| 1992-03-13 | 618 | 625 | 612 | 612 | 299,000 | 612 |
| 1992-03-12 | 609 | 628 | 606 | 628 | 126,000 | 628 |
| 1992-03-11 | 629 | 629 | 611 | 613 | 112,000 | 613 |
| 1992-03-10 | 620 | 630 | 619 | 630 | 54,000 | 630 |
| 1992-03-09 | 620 | 630 | 616 | 630 | 85,000 | 630 |
| 1992-03-06 | 616 | 620 | 615 | 620 | 71,000 | 620 |
| 1992-03-05 | 616 | 616 | 615 | 615 | 59,000 | 615 |
| 1992-03-04 | 629 | 637 | 615 | 615 | 201,000 | 615 |
| 1992-03-03 | 635 | 635 | 626 | 630 | 113,000 | 630 |
| 1992-03-02 | 636 | 636 | 627 | 635 | 60,000 | 635 |
| 1992-02-28 | 625 | 631 | 620 | 626 | 90,000 | 626 |
| 1992-02-27 | 619 | 630 | 615 | 630 | 106,000 | 630 |
| 1992-02-26 | 610 | 610 | 606 | 609 | 54,000 | 609 |
| 1992-02-25 | 605 | 616 | 605 | 605 | 75,000 | 605 |
| 1992-02-24 | 610 | 615 | 605 | 605 | 102,000 | 605 |
| 1992-02-21 | 607 | 613 | 606 | 610 | 137,000 | 610 |
| 1992-02-20 | 607 | 615 | 607 | 607 | 87,000 | 607 |
| 1992-02-19 | 612 | 620 | 606 | 620 | 133,000 | 620 |
| 1992-02-18 | 615 | 618 | 615 | 615 | 117,000 | 615 |
| 1992-02-17 | 611 | 615 | 609 | 615 | 95,000 | 615 |
| 1992-02-14 | 622 | 625 | 619 | 619 | 169,000 | 619 |
| 1992-02-13 | 626 | 630 | 624 | 630 | 130,000 | 630 |
| 1992-02-12 | 634 | 634 | 626 | 626 | 99,000 | 626 |
| 1992-02-10 | 639 | 640 | 631 | 631 | 44,000 | 631 |
| 1992-02-07 | 631 | 640 | 630 | 639 | 72,000 | 639 |
| 1992-02-06 | 635 | 640 | 626 | 630 | 100,000 | 630 |
| 1992-02-05 | 629 | 634 | 625 | 625 | 96,000 | 625 |
| 1992-02-04 | 631 | 635 | 626 | 626 | 113,000 | 626 |
| 1992-02-03 | 645 | 648 | 630 | 635 | 130,000 | 635 |
| 1992-01-31 | 625 | 650 | 625 | 648 | 238,000 | 648 |
| 1992-01-30 | 630 | 634 | 625 | 631 | 117,000 | 631 |
| 1992-01-29 | 640 | 640 | 629 | 629 | 73,000 | 629 |
| 1992-01-28 | 620 | 640 | 620 | 625 | 53,000 | 625 |
| 1992-01-27 | 632 | 632 | 625 | 625 | 37,000 | 625 |
| 1992-01-24 | 632 | 642 | 630 | 642 | 77,000 | 642 |
| 1992-01-23 | 630 | 639 | 630 | 630 | 75,000 | 630 |
| 1992-01-22 | 615 | 641 | 605 | 620 | 266,000 | 620 |
| 1992-01-21 | 630 | 640 | 615 | 615 | 179,000 | 615 |
| 1992-01-20 | 670 | 670 | 640 | 640 | 165,000 | 640 |
| 1992-01-17 | 683 | 683 | 662 | 662 | 187,000 | 662 |
| 1992-01-16 | 676 | 683 | 674 | 683 | 187,000 | 683 |
| 1992-01-14 | 671 | 679 | 670 | 672 | 124,000 | 672 |
| 1992-01-13 | 685 | 685 | 672 | 672 | 135,000 | 672 |
| 1992-01-10 | 690 | 690 | 682 | 685 | 89,000 | 685 |
| 1992-01-09 | 705 | 705 | 682 | 690 | 99,000 | 690 |
| 1992-01-08 | 724 | 724 | 695 | 695 | 127,000 | 695 |
| 1992-01-07 | 729 | 729 | 710 | 715 | 129,000 | 715 |
| 1992-01-06 | 729 | 729 | 720 | 725 | 90,000 | 725 |
分割・併合履歴 ： [1987-01-28]1株→1.141株
