8346 (株)東邦銀行 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 668 | 675 | 664 | 664 | 40,000 | 664 |
| 1993-12-29 | 667 | 670 | 663 | 664 | 114,000 | 664 |
| 1993-12-28 | 669 | 669 | 662 | 663 | 158,000 | 663 |
| 1993-12-27 | 682 | 682 | 660 | 670 | 165,000 | 670 |
| 1993-12-24 | 703 | 705 | 682 | 682 | 133,000 | 682 |
| 1993-12-22 | 710 | 710 | 699 | 700 | 62,000 | 700 |
| 1993-12-21 | 700 | 705 | 694 | 700 | 120,000 | 700 |
| 1993-12-20 | 738 | 738 | 680 | 690 | 154,000 | 690 |
| 1993-12-17 | 726 | 728 | 720 | 728 | 111,000 | 728 |
| 1993-12-16 | 724 | 730 | 719 | 719 | 115,000 | 719 |
| 1993-12-15 | 708 | 710 | 700 | 710 | 47,000 | 710 |
| 1993-12-14 | 720 | 720 | 705 | 710 | 57,000 | 710 |
| 1993-12-13 | 715 | 720 | 710 | 711 | 81,000 | 711 |
| 1993-12-10 | 700 | 735 | 700 | 718 | 254,000 | 718 |
| 1993-12-09 | 685 | 700 | 680 | 698 | 115,000 | 698 |
| 1993-12-08 | 666 | 675 | 666 | 675 | 80,000 | 675 |
| 1993-12-07 | 670 | 675 | 651 | 651 | 71,000 | 651 |
| 1993-12-06 | 702 | 702 | 660 | 670 | 67,000 | 670 |
| 1993-12-03 | 705 | 715 | 700 | 700 | 40,000 | 700 |
| 1993-12-02 | 696 | 740 | 691 | 720 | 110,000 | 720 |
| 1993-12-01 | 650 | 700 | 645 | 700 | 70,000 | 700 |
| 1993-11-30 | 650 | 665 | 630 | 631 | 152,000 | 631 |
| 1993-11-29 | 690 | 690 | 655 | 660 | 119,000 | 660 |
| 1993-11-26 | 753 | 753 | 720 | 720 | 100,000 | 720 |
| 1993-11-25 | 701 | 743 | 701 | 743 | 2,403,000 | 743 |
| 1993-11-24 | 710 | 720 | 700 | 701 | 2,409,000 | 701 |
| 1993-11-22 | 710 | 710 | 710 | 710 | 86,000 | 710 |
| 1993-11-19 | 780 | 781 | 770 | 770 | 86,000 | 770 |
| 1993-11-18 | 755 | 786 | 755 | 775 | 64,000 | 775 |
| 1993-11-17 | 738 | 740 | 733 | 737 | 1,344,000 | 737 |
| 1993-11-16 | 730 | 738 | 730 | 737 | 1,376,000 | 737 |
| 1993-11-15 | 755 | 755 | 725 | 726 | 139,000 | 726 |
| 1993-11-12 | 750 | 770 | 750 | 754 | 88,000 | 754 |
| 1993-11-11 | 741 | 751 | 741 | 744 | 129,000 | 744 |
| 1993-11-10 | 750 | 758 | 745 | 751 | 108,000 | 751 |
| 1993-11-09 | 767 | 776 | 750 | 752 | 180,000 | 752 |
| 1993-11-08 | 767 | 785 | 761 | 761 | 56,000 | 761 |
| 1993-11-05 | 766 | 770 | 750 | 767 | 168,000 | 767 |
| 1993-11-04 | 824 | 824 | 776 | 776 | 67,000 | 776 |
| 1993-11-02 | 827 | 828 | 824 | 824 | 30,000 | 824 |
| 1993-11-01 | 812 | 812 | 793 | 807 | 60,000 | 807 |
| 1993-10-29 | 801 | 807 | 800 | 803 | 61,000 | 803 |
| 1993-10-28 | 830 | 831 | 820 | 821 | 139,000 | 821 |
| 1993-10-27 | 834 | 836 | 820 | 834 | 191,000 | 834 |
| 1993-10-26 | 830 | 856 | 830 | 844 | 253,000 | 844 |
| 1993-10-25 | 823 | 835 | 823 | 832 | 253,000 | 832 |
| 1993-10-22 | 820 | 830 | 820 | 825 | 137,000 | 825 |
| 1993-10-21 | 820 | 821 | 816 | 820 | 132,000 | 820 |
| 1993-10-20 | 816 | 820 | 816 | 820 | 247,000 | 820 |
| 1993-10-19 | 810 | 820 | 810 | 817 | 441,000 | 817 |
| 1993-10-18 | 806 | 810 | 806 | 810 | 202,000 | 810 |
| 1993-10-15 | 798 | 805 | 795 | 805 | 191,000 | 805 |
| 1993-10-14 | 793 | 799 | 790 | 791 | 69,000 | 791 |
| 1993-10-13 | 791 | 800 | 791 | 799 | 47,000 | 799 |
| 1993-10-12 | 793 | 800 | 785 | 791 | 226,000 | 791 |
| 1993-10-08 | 800 | 805 | 797 | 800 | 96,000 | 800 |
| 1993-10-07 | 800 | 800 | 781 | 795 | 96,000 | 795 |
| 1993-10-06 | 799 | 800 | 786 | 790 | 44,000 | 790 |
| 1993-10-05 | 780 | 800 | 780 | 780 | 85,000 | 780 |
| 1993-10-04 | 790 | 795 | 780 | 781 | 65,000 | 781 |
| 1993-10-01 | 785 | 800 | 785 | 790 | 72,000 | 790 |
| 1993-09-30 | 810 | 810 | 790 | 790 | 61,000 | 790 |
| 1993-09-29 | 800 | 805 | 790 | 805 | 247,000 | 805 |
| 1993-09-28 | 790 | 800 | 775 | 780 | 113,000 | 780 |
| 1993-09-27 | 790 | 799 | 782 | 785 | 46,000 | 785 |
| 1993-09-24 | 818 | 820 | 808 | 810 | 309,000 | 810 |
| 1993-09-22 | 821 | 825 | 816 | 818 | 87,000 | 818 |
| 1993-09-21 | 836 | 836 | 821 | 831 | 60,000 | 831 |
| 1993-09-20 | 821 | 835 | 821 | 826 | 84,000 | 826 |
| 1993-09-17 | 825 | 830 | 820 | 821 | 449,000 | 821 |
| 1993-09-16 | 853 | 853 | 820 | 821 | 67,000 | 821 |
| 1993-09-14 | 849 | 849 | 844 | 845 | 45,000 | 845 |
| 1993-09-13 | 850 | 860 | 844 | 849 | 147,000 | 849 |
| 1993-09-10 | 858 | 858 | 835 | 851 | 292,000 | 851 |
| 1993-09-09 | 861 | 870 | 860 | 868 | 72,000 | 868 |
| 1993-09-08 | 874 | 875 | 865 | 871 | 58,000 | 871 |
| 1993-09-07 | 889 | 889 | 875 | 880 | 162,000 | 880 |
| 1993-09-06 | 885 | 889 | 872 | 889 | 241,000 | 889 |
| 1993-09-03 | 886 | 890 | 880 | 881 | 381,000 | 881 |
| 1993-09-02 | 891 | 891 | 876 | 876 | 310,000 | 876 |
| 1993-09-01 | 865 | 899 | 864 | 894 | 621,000 | 894 |
| 1993-08-31 | 852 | 860 | 852 | 856 | 101,000 | 856 |
| 1993-08-30 | 860 | 860 | 850 | 860 | 70,000 | 860 |
| 1993-08-27 | 850 | 860 | 849 | 850 | 121,000 | 850 |
| 1993-08-26 | 849 | 849 | 843 | 849 | 42,000 | 849 |
| 1993-08-25 | 849 | 849 | 840 | 849 | 34,000 | 849 |
| 1993-08-24 | 836 | 846 | 836 | 840 | 65,000 | 840 |
| 1993-08-23 | 849 | 849 | 835 | 836 | 97,000 | 836 |
| 1993-08-20 | 860 | 863 | 842 | 849 | 146,000 | 849 |
| 1993-08-19 | 851 | 862 | 851 | 862 | 176,000 | 862 |
| 1993-08-18 | 846 | 852 | 846 | 850 | 180,000 | 850 |
| 1993-08-17 | 849 | 854 | 841 | 845 | 284,000 | 845 |
| 1993-08-16 | 842 | 849 | 835 | 849 | 108,000 | 849 |
| 1993-08-13 | 840 | 843 | 832 | 843 | 167,000 | 843 |
| 1993-08-12 | 840 | 840 | 828 | 840 | 109,000 | 840 |
| 1993-08-11 | 829 | 830 | 820 | 825 | 90,000 | 825 |
| 1993-08-10 | 840 | 840 | 832 | 832 | 97,000 | 832 |
| 1993-08-09 | 822 | 842 | 822 | 830 | 119,000 | 830 |
| 1993-08-06 | 840 | 840 | 820 | 822 | 55,000 | 822 |
| 1993-08-05 | 843 | 850 | 843 | 848 | 310,000 | 848 |
| 1993-08-04 | 835 | 850 | 832 | 843 | 488,000 | 843 |
| 1993-08-03 | 825 | 837 | 825 | 832 | 457,000 | 832 |
| 1993-08-02 | 825 | 825 | 815 | 820 | 227,000 | 820 |
| 1993-07-30 | 826 | 826 | 815 | 815 | 101,000 | 815 |
| 1993-07-29 | 810 | 826 | 810 | 826 | 191,000 | 826 |
| 1993-07-28 | 824 | 825 | 807 | 807 | 83,000 | 807 |
| 1993-07-27 | 812 | 820 | 811 | 820 | 135,000 | 820 |
| 1993-07-26 | 816 | 816 | 810 | 811 | 95,000 | 811 |
| 1993-07-23 | 815 | 820 | 813 | 816 | 163,000 | 816 |
| 1993-07-22 | 820 | 822 | 810 | 820 | 164,000 | 820 |
| 1993-07-21 | 817 | 825 | 805 | 825 | 158,000 | 825 |
| 1993-07-20 | 825 | 827 | 820 | 827 | 279,000 | 827 |
| 1993-07-19 | 828 | 828 | 820 | 825 | 121,000 | 825 |
| 1993-07-16 | 820 | 829 | 819 | 828 | 456,000 | 828 |
| 1993-07-15 | 820 | 827 | 814 | 819 | 325,000 | 819 |
| 1993-07-14 | 824 | 829 | 810 | 815 | 347,000 | 815 |
| 1993-07-13 | 805 | 821 | 805 | 821 | 528,000 | 821 |
| 1993-07-12 | 805 | 805 | 800 | 805 | 263,000 | 805 |
| 1993-07-09 | 793 | 805 | 793 | 805 | 423,000 | 805 |
| 1993-07-08 | 790 | 793 | 787 | 793 | 252,000 | 793 |
| 1993-07-07 | 792 | 792 | 787 | 790 | 296,000 | 790 |
| 1993-07-06 | 781 | 794 | 781 | 791 | 312,000 | 791 |
| 1993-07-05 | 770 | 771 | 768 | 771 | 228,000 | 771 |
| 1993-07-02 | 780 | 782 | 758 | 760 | 133,000 | 760 |
| 1993-07-01 | 767 | 782 | 760 | 774 | 234,000 | 774 |
| 1993-06-30 | 740 | 770 | 732 | 770 | 156,000 | 770 |
| 1993-06-29 | 711 | 731 | 711 | 720 | 78,000 | 720 |
| 1993-06-28 | 726 | 726 | 710 | 710 | 143,000 | 710 |
| 1993-06-25 | 730 | 730 | 722 | 722 | 53,000 | 722 |
| 1993-06-24 | 715 | 730 | 715 | 730 | 32,000 | 730 |
| 1993-06-23 | 700 | 705 | 700 | 705 | 56,000 | 705 |
| 1993-06-22 | 685 | 700 | 685 | 700 | 146,000 | 700 |
| 1993-06-21 | 706 | 709 | 685 | 685 | 137,000 | 685 |
| 1993-06-18 | 745 | 750 | 736 | 736 | 109,000 | 736 |
| 1993-06-17 | 753 | 754 | 739 | 745 | 170,000 | 745 |
| 1993-06-16 | 765 | 765 | 725 | 743 | 260,000 | 743 |
| 1993-06-15 | 775 | 775 | 750 | 755 | 266,000 | 755 |
| 1993-06-14 | 799 | 799 | 784 | 790 | 299,000 | 790 |
| 1993-06-11 | 799 | 800 | 785 | 794 | 470,000 | 794 |
| 1993-06-10 | 794 | 808 | 784 | 799 | 541,000 | 799 |
| 1993-06-08 | 770 | 800 | 769 | 784 | 955,000 | 784 |
| 1993-06-07 | 753 | 777 | 753 | 773 | 424,000 | 773 |
| 1993-06-04 | 737 | 759 | 737 | 750 | 408,000 | 750 |
| 1993-06-03 | 713 | 730 | 712 | 727 | 91,000 | 727 |
| 1993-06-02 | 711 | 730 | 710 | 725 | 53,000 | 725 |
| 1993-06-01 | 719 | 719 | 710 | 712 | 36,000 | 712 |
| 1993-05-31 | 740 | 740 | 720 | 720 | 83,000 | 720 |
| 1993-05-28 | 745 | 749 | 730 | 740 | 290,000 | 740 |
| 1993-05-27 | 730 | 745 | 721 | 735 | 602,000 | 735 |
| 1993-05-26 | 705 | 715 | 700 | 715 | 92,000 | 715 |
| 1993-05-25 | 705 | 705 | 700 | 701 | 46,000 | 701 |
| 1993-05-24 | 715 | 715 | 690 | 690 | 71,000 | 690 |
| 1993-05-21 | 705 | 715 | 695 | 715 | 58,000 | 715 |
| 1993-05-20 | 705 | 705 | 700 | 705 | 52,000 | 705 |
| 1993-05-19 | 690 | 691 | 690 | 690 | 96,000 | 690 |
| 1993-05-18 | 711 | 711 | 691 | 700 | 115,000 | 700 |
| 1993-05-17 | 736 | 736 | 710 | 711 | 54,000 | 711 |
| 1993-05-14 | 715 | 740 | 715 | 736 | 174,000 | 736 |
| 1993-05-13 | 720 | 725 | 710 | 725 | 209,000 | 725 |
| 1993-05-12 | 739 | 739 | 710 | 730 | 328,000 | 730 |
| 1993-05-11 | 690 | 749 | 690 | 749 | 648,000 | 749 |
| 1993-05-10 | 669 | 690 | 669 | 690 | 157,000 | 690 |
| 1993-05-07 | 680 | 680 | 670 | 675 | 75,000 | 675 |
| 1993-05-06 | 660 | 670 | 660 | 670 | 81,000 | 670 |
| 1993-04-30 | 677 | 680 | 676 | 680 | 81,000 | 680 |
| 1993-04-28 | 671 | 680 | 670 | 677 | 183,000 | 677 |
| 1993-04-27 | 656 | 669 | 650 | 668 | 64,000 | 668 |
| 1993-04-26 | 660 | 660 | 650 | 660 | 69,000 | 660 |
| 1993-04-23 | 650 | 650 | 641 | 650 | 226,000 | 650 |
| 1993-04-22 | 661 | 666 | 635 | 650 | 271,000 | 650 |
| 1993-04-21 | 671 | 671 | 664 | 671 | 75,000 | 671 |
| 1993-04-20 | 683 | 683 | 665 | 675 | 33,000 | 675 |
| 1993-04-19 | 670 | 684 | 666 | 684 | 69,000 | 684 |
| 1993-04-16 | 699 | 699 | 680 | 685 | 236,000 | 685 |
| 1993-04-15 | 685 | 690 | 680 | 690 | 267,000 | 690 |
| 1993-04-14 | 690 | 698 | 675 | 685 | 203,000 | 685 |
| 1993-04-13 | 637 | 690 | 633 | 690 | 479,000 | 690 |
| 1993-04-12 | 659 | 660 | 625 | 633 | 134,000 | 633 |
| 1993-04-09 | 681 | 684 | 650 | 654 | 146,000 | 654 |
| 1993-04-08 | 681 | 695 | 671 | 684 | 587,000 | 684 |
| 1993-04-07 | 640 | 710 | 640 | 679 | 854,000 | 679 |
| 1993-04-06 | 620 | 647 | 617 | 644 | 266,000 | 644 |
| 1993-04-05 | 590 | 620 | 580 | 620 | 294,000 | 620 |
| 1993-04-02 | 588 | 598 | 565 | 598 | 189,000 | 598 |
| 1993-04-01 | 578 | 583 | 565 | 580 | 73,000 | 580 |
| 1993-03-31 | 590 | 590 | 576 | 588 | 133,000 | 588 |
| 1993-03-30 | 593 | 593 | 575 | 590 | 112,000 | 590 |
| 1993-03-29 | 584 | 598 | 580 | 598 | 78,000 | 598 |
| 1993-03-26 | 592 | 592 | 570 | 589 | 70,000 | 589 |
| 1993-03-25 | 595 | 595 | 591 | 595 | 195,000 | 595 |
| 1993-03-24 | 595 | 599 | 590 | 599 | 556,000 | 599 |
| 1993-03-23 | 590 | 596 | 590 | 595 | 98,000 | 595 |
| 1993-03-22 | 599 | 605 | 588 | 600 | 252,000 | 600 |
| 1993-03-19 | 570 | 600 | 561 | 599 | 381,000 | 599 |
| 1993-03-18 | 550 | 550 | 541 | 550 | 124,000 | 550 |
| 1993-03-17 | 536 | 536 | 530 | 530 | 77,000 | 530 |
| 1993-03-16 | 546 | 546 | 536 | 540 | 27,000 | 540 |
| 1993-03-15 | 543 | 543 | 535 | 536 | 60,000 | 536 |
| 1993-03-12 | 526 | 544 | 526 | 544 | 181,000 | 544 |
| 1993-03-11 | 550 | 556 | 546 | 556 | 62,000 | 556 |
| 1993-03-10 | 550 | 557 | 550 | 556 | 91,000 | 556 |
| 1993-03-09 | 558 | 560 | 549 | 560 | 211,000 | 560 |
| 1993-03-08 | 510 | 550 | 510 | 549 | 233,000 | 549 |
| 1993-03-05 | 519 | 523 | 510 | 510 | 113,000 | 510 |
| 1993-03-04 | 520 | 525 | 518 | 523 | 112,000 | 523 |
| 1993-03-03 | 529 | 529 | 520 | 528 | 80,000 | 528 |
| 1993-03-02 | 527 | 530 | 522 | 530 | 58,000 | 530 |
| 1993-03-01 | 524 | 530 | 524 | 530 | 38,000 | 530 |
| 1993-02-26 | 520 | 530 | 520 | 521 | 56,000 | 521 |
| 1993-02-25 | 536 | 536 | 513 | 520 | 55,000 | 520 |
| 1993-02-24 | 531 | 533 | 531 | 531 | 25,000 | 531 |
| 1993-02-23 | 536 | 537 | 533 | 536 | 65,000 | 536 |
| 1993-02-22 | 535 | 536 | 532 | 535 | 117,000 | 535 |
| 1993-02-19 | 535 | 536 | 535 | 536 | 102,000 | 536 |
| 1993-02-18 | 530 | 538 | 530 | 535 | 82,000 | 535 |
| 1993-02-17 | 530 | 530 | 526 | 530 | 36,000 | 530 |
| 1993-02-16 | 535 | 535 | 532 | 532 | 72,000 | 532 |
| 1993-02-15 | 526 | 540 | 526 | 535 | 136,000 | 535 |
| 1993-02-12 | 527 | 527 | 523 | 526 | 113,000 | 526 |
| 1993-02-10 | 526 | 526 | 523 | 523 | 149,000 | 523 |
| 1993-02-09 | 530 | 530 | 525 | 526 | 172,000 | 526 |
| 1993-02-08 | 530 | 533 | 525 | 530 | 263,000 | 530 |
| 1993-02-05 | 526 | 531 | 526 | 530 | 248,000 | 530 |
| 1993-02-04 | 530 | 530 | 525 | 526 | 95,000 | 526 |
| 1993-02-03 | 505 | 522 | 504 | 520 | 340,000 | 520 |
| 1993-02-02 | 501 | 510 | 501 | 502 | 99,000 | 502 |
| 1993-02-01 | 506 | 510 | 506 | 510 | 17,000 | 510 |
| 1993-01-29 | 502 | 505 | 501 | 505 | 172,000 | 505 |
| 1993-01-28 | 498 | 500 | 495 | 500 | 180,000 | 500 |
| 1993-01-27 | 500 | 500 | 495 | 498 | 81,000 | 498 |
| 1993-01-26 | 500 | 500 | 489 | 495 | 62,000 | 495 |
| 1993-01-25 | 498 | 501 | 495 | 500 | 66,000 | 500 |
| 1993-01-22 | 504 | 504 | 500 | 500 | 119,000 | 500 |
| 1993-01-21 | 501 | 508 | 501 | 508 | 63,000 | 508 |
| 1993-01-20 | 513 | 513 | 510 | 510 | 95,000 | 510 |
| 1993-01-19 | 510 | 515 | 510 | 515 | 29,000 | 515 |
| 1993-01-18 | 510 | 512 | 510 | 511 | 273,000 | 511 |
| 1993-01-14 | 517 | 517 | 510 | 510 | 65,000 | 510 |
| 1993-01-13 | 525 | 525 | 517 | 517 | 68,000 | 517 |
| 1993-01-12 | 518 | 520 | 518 | 520 | 21,000 | 520 |
| 1993-01-11 | 527 | 528 | 527 | 528 | 72,000 | 528 |
| 1993-01-08 | 519 | 528 | 519 | 528 | 22,000 | 528 |
| 1993-01-07 | 518 | 529 | 518 | 529 | 26,000 | 529 |
| 1993-01-06 | 516 | 528 | 516 | 528 | 32,000 | 528 |
| 1993-01-05 | 521 | 522 | 515 | 516 | 30,000 | 516 |
| 1993-01-04 | 522 | 530 | 522 | 523 | 19,000 | 523 |
分割・併合履歴 ： [1987-01-28]1株→1.141株
