8346 (株)東邦銀行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 515 | 520 | 515 | 520 | 47,000 | 520 |
| 1997-12-29 | 510 | 515 | 510 | 510 | 60,000 | 510 |
| 1997-12-26 | 510 | 515 | 510 | 515 | 62,000 | 515 |
| 1997-12-25 | 480 | 520 | 480 | 510 | 134,000 | 510 |
| 1997-12-24 | 495 | 500 | 480 | 484 | 123,000 | 484 |
| 1997-12-22 | 537 | 537 | 480 | 515 | 93,000 | 515 |
| 1997-12-19 | 581 | 581 | 541 | 542 | 60,000 | 542 |
| 1997-12-18 | 584 | 602 | 584 | 594 | 113,000 | 594 |
| 1997-12-17 | 562 | 594 | 552 | 594 | 42,000 | 594 |
| 1997-12-16 | 553 | 563 | 550 | 562 | 87,000 | 562 |
| 1997-12-15 | 567 | 567 | 559 | 563 | 158,000 | 563 |
| 1997-12-12 | 600 | 600 | 575 | 577 | 227,000 | 577 |
| 1997-12-11 | 618 | 633 | 618 | 625 | 128,000 | 625 |
| 1997-12-10 | 620 | 628 | 611 | 628 | 16,000 | 628 |
| 1997-12-09 | 598 | 629 | 598 | 600 | 80,000 | 600 |
| 1997-12-08 | 600 | 600 | 575 | 598 | 143,000 | 598 |
| 1997-12-05 | 610 | 620 | 603 | 620 | 24,000 | 620 |
| 1997-12-04 | 630 | 630 | 601 | 620 | 68,000 | 620 |
| 1997-12-03 | 658 | 658 | 631 | 631 | 10,000 | 631 |
| 1997-12-02 | 679 | 679 | 665 | 665 | 50,000 | 665 |
| 1997-12-01 | 689 | 690 | 670 | 689 | 39,000 | 689 |
| 1997-11-28 | 672 | 692 | 672 | 689 | 32,000 | 689 |
| 1997-11-27 | 633 | 670 | 630 | 670 | 51,000 | 670 |
| 1997-11-26 | 631 | 650 | 631 | 641 | 42,000 | 641 |
| 1997-11-25 | 653 | 653 | 631 | 640 | 67,000 | 640 |
| 1997-11-21 | 670 | 700 | 670 | 700 | 181,000 | 700 |
| 1997-11-20 | 662 | 665 | 649 | 665 | 86,000 | 665 |
| 1997-11-19 | 694 | 694 | 670 | 670 | 88,000 | 670 |
| 1997-11-18 | 689 | 699 | 680 | 684 | 98,000 | 684 |
| 1997-11-17 | 660 | 689 | 660 | 689 | 64,000 | 689 |
| 1997-11-14 | 669 | 670 | 661 | 670 | 120,000 | 670 |
| 1997-11-13 | 674 | 674 | 667 | 669 | 240,000 | 669 |
| 1997-11-12 | 670 | 670 | 665 | 670 | 133,000 | 670 |
| 1997-11-11 | 662 | 670 | 650 | 670 | 72,000 | 670 |
| 1997-11-10 | 653 | 680 | 653 | 662 | 28,000 | 662 |
| 1997-11-07 | 670 | 670 | 650 | 653 | 59,000 | 653 |
| 1997-11-06 | 670 | 680 | 670 | 680 | 45,000 | 680 |
| 1997-11-05 | 695 | 695 | 680 | 680 | 13,000 | 680 |
| 1997-11-04 | 689 | 689 | 680 | 680 | 37,000 | 680 |
| 1997-10-31 | 681 | 710 | 681 | 709 | 53,000 | 709 |
| 1997-10-30 | 698 | 710 | 690 | 710 | 66,000 | 710 |
| 1997-10-29 | 690 | 699 | 689 | 699 | 57,000 | 699 |
| 1997-10-28 | 685 | 689 | 679 | 679 | 120,000 | 679 |
| 1997-10-27 | 692 | 692 | 688 | 690 | 50,000 | 690 |
| 1997-10-24 | 673 | 693 | 673 | 693 | 124,000 | 693 |
| 1997-10-23 | 695 | 700 | 693 | 693 | 31,000 | 693 |
| 1997-10-22 | 693 | 700 | 693 | 697 | 54,000 | 697 |
| 1997-10-21 | 693 | 700 | 692 | 693 | 288,000 | 693 |
| 1997-10-20 | 701 | 701 | 693 | 693 | 18,000 | 693 |
| 1997-10-17 | 693 | 701 | 693 | 700 | 58,000 | 700 |
| 1997-10-16 | 696 | 700 | 696 | 696 | 50,000 | 696 |
| 1997-10-15 | 700 | 700 | 696 | 696 | 56,000 | 696 |
| 1997-10-14 | 693 | 700 | 693 | 700 | 183,000 | 700 |
| 1997-10-13 | 696 | 696 | 696 | 696 | 26,000 | 696 |
| 1997-10-09 | 698 | 698 | 696 | 696 | 108,000 | 696 |
| 1997-10-08 | 694 | 720 | 694 | 708 | 49,000 | 708 |
| 1997-10-07 | 696 | 700 | 694 | 694 | 33,000 | 694 |
| 1997-10-06 | 691 | 696 | 691 | 696 | 26,000 | 696 |
| 1997-10-03 | 690 | 695 | 690 | 695 | 21,000 | 695 |
| 1997-10-02 | 716 | 716 | 700 | 700 | 30,000 | 700 |
| 1997-10-01 | 690 | 700 | 690 | 700 | 12,000 | 700 |
| 1997-09-30 | 689 | 691 | 688 | 690 | 65,000 | 690 |
| 1997-09-29 | 690 | 690 | 680 | 690 | 59,000 | 690 |
| 1997-09-26 | 701 | 701 | 690 | 690 | 92,000 | 690 |
| 1997-09-25 | 701 | 706 | 700 | 701 | 117,000 | 701 |
| 1997-09-24 | 710 | 720 | 710 | 720 | 39,000 | 720 |
| 1997-09-22 | 710 | 715 | 700 | 711 | 66,000 | 711 |
| 1997-09-19 | 716 | 716 | 714 | 714 | 2,772,000 | 714 |
| 1997-09-18 | 700 | 715 | 700 | 715 | 2,752,000 | 715 |
| 1997-09-17 | 690 | 695 | 690 | 692 | 86,000 | 692 |
| 1997-09-16 | 694 | 694 | 690 | 690 | 84,000 | 690 |
| 1997-09-12 | 719 | 719 | 700 | 704 | 124,000 | 704 |
| 1997-09-11 | 708 | 713 | 707 | 709 | 180,000 | 709 |
| 1997-09-10 | 708 | 713 | 708 | 713 | 113,000 | 713 |
| 1997-09-09 | 710 | 713 | 708 | 708 | 206,000 | 708 |
| 1997-09-08 | 711 | 719 | 708 | 708 | 145,000 | 708 |
| 1997-09-05 | 685 | 711 | 685 | 711 | 88,000 | 711 |
| 1997-09-04 | 710 | 710 | 690 | 695 | 181,000 | 695 |
| 1997-09-03 | 706 | 715 | 706 | 714 | 86,000 | 714 |
| 1997-09-02 | 705 | 724 | 692 | 724 | 27,000 | 724 |
| 1997-09-01 | 692 | 697 | 692 | 695 | 75,000 | 695 |
| 1997-08-29 | 713 | 713 | 686 | 688 | 56,000 | 688 |
| 1997-08-28 | 722 | 722 | 713 | 713 | 12,000 | 713 |
| 1997-08-27 | 745 | 745 | 680 | 692 | 89,000 | 692 |
| 1997-08-26 | 750 | 750 | 745 | 750 | 1,030,000 | 750 |
| 1997-08-25 | 740 | 750 | 738 | 749 | 848,000 | 749 |
| 1997-08-22 | 736 | 736 | 735 | 735 | 86,000 | 735 |
| 1997-08-21 | 736 | 740 | 735 | 735 | 63,000 | 735 |
| 1997-08-20 | 740 | 742 | 735 | 740 | 52,000 | 740 |
| 1997-08-19 | 736 | 745 | 735 | 735 | 43,000 | 735 |
| 1997-08-18 | 740 | 750 | 735 | 735 | 53,000 | 735 |
| 1997-08-15 | 731 | 740 | 730 | 740 | 63,000 | 740 |
| 1997-08-14 | 730 | 730 | 727 | 730 | 50,000 | 730 |
| 1997-08-13 | 720 | 726 | 720 | 726 | 55,000 | 726 |
| 1997-08-12 | 745 | 745 | 723 | 724 | 121,000 | 724 |
| 1997-08-11 | 738 | 740 | 738 | 738 | 24,000 | 738 |
| 1997-08-08 | 736 | 740 | 731 | 739 | 60,000 | 739 |
| 1997-08-07 | 726 | 740 | 726 | 726 | 13,000 | 726 |
| 1997-08-06 | 730 | 735 | 725 | 726 | 37,000 | 726 |
| 1997-08-05 | 739 | 740 | 725 | 740 | 107,000 | 740 |
| 1997-08-04 | 742 | 742 | 730 | 740 | 26,000 | 740 |
| 1997-08-01 | 735 | 735 | 735 | 735 | 55,000 | 735 |
| 1997-07-31 | 740 | 740 | 735 | 736 | 28,000 | 736 |
| 1997-07-30 | 738 | 750 | 735 | 750 | 87,000 | 750 |
| 1997-07-29 | 736 | 738 | 736 | 738 | 17,000 | 738 |
| 1997-07-28 | 733 | 740 | 733 | 738 | 59,000 | 738 |
| 1997-07-25 | 715 | 726 | 715 | 726 | 29,000 | 726 |
| 1997-07-24 | 715 | 720 | 715 | 719 | 86,000 | 719 |
| 1997-07-23 | 720 | 720 | 712 | 720 | 28,000 | 720 |
| 1997-07-22 | 715 | 715 | 712 | 712 | 100,000 | 712 |
| 1997-07-18 | 710 | 718 | 710 | 710 | 127,000 | 710 |
| 1997-07-17 | 711 | 720 | 704 | 704 | 487,000 | 704 |
| 1997-07-16 | 711 | 715 | 711 | 711 | 69,000 | 711 |
| 1997-07-15 | 710 | 713 | 710 | 711 | 68,000 | 711 |
| 1997-07-14 | 715 | 715 | 711 | 715 | 70,000 | 715 |
| 1997-07-11 | 693 | 715 | 693 | 715 | 292,000 | 715 |
| 1997-07-10 | 690 | 692 | 690 | 692 | 28,000 | 692 |
| 1997-07-09 | 697 | 697 | 687 | 689 | 21,000 | 689 |
| 1997-07-08 | 694 | 700 | 694 | 700 | 41,000 | 700 |
| 1997-07-07 | 690 | 700 | 660 | 700 | 51,000 | 700 |
| 1997-07-04 | 690 | 690 | 680 | 690 | 52,000 | 690 |
| 1997-07-03 | 700 | 703 | 690 | 700 | 26,000 | 700 |
| 1997-07-02 | 714 | 715 | 697 | 697 | 24,000 | 697 |
| 1997-07-01 | 705 | 705 | 689 | 690 | 352,000 | 690 |
| 1997-06-30 | 704 | 713 | 703 | 705 | 39,000 | 705 |
| 1997-06-27 | 704 | 704 | 698 | 702 | 189,000 | 702 |
| 1997-06-26 | 706 | 710 | 700 | 700 | 303,000 | 700 |
| 1997-06-25 | 697 | 701 | 697 | 700 | 253,000 | 700 |
| 1997-06-24 | 705 | 707 | 690 | 707 | 116,000 | 707 |
| 1997-06-23 | 700 | 705 | 700 | 705 | 150,000 | 705 |
| 1997-06-20 | 702 | 702 | 695 | 697 | 110,000 | 697 |
| 1997-06-19 | 690 | 705 | 690 | 695 | 36,000 | 695 |
| 1997-06-18 | 695 | 700 | 690 | 690 | 187,000 | 690 |
| 1997-06-17 | 680 | 692 | 680 | 690 | 38,000 | 690 |
| 1997-06-16 | 700 | 700 | 697 | 700 | 80,000 | 700 |
| 1997-06-13 | 685 | 697 | 685 | 690 | 146,000 | 690 |
| 1997-06-12 | 709 | 709 | 690 | 700 | 108,000 | 700 |
| 1997-06-11 | 685 | 710 | 685 | 710 | 118,000 | 710 |
| 1997-06-10 | 670 | 683 | 670 | 683 | 191,000 | 683 |
| 1997-06-09 | 660 | 668 | 658 | 668 | 121,000 | 668 |
| 1997-06-06 | 665 | 665 | 655 | 665 | 452,000 | 665 |
| 1997-06-05 | 649 | 660 | 649 | 659 | 571,000 | 659 |
| 1997-06-04 | 647 | 649 | 647 | 649 | 31,000 | 649 |
| 1997-06-03 | 636 | 645 | 636 | 641 | 90,000 | 641 |
| 1997-06-02 | 636 | 637 | 634 | 634 | 134,000 | 634 |
| 1997-05-30 | 639 | 640 | 636 | 640 | 76,000 | 640 |
| 1997-05-29 | 640 | 644 | 625 | 635 | 147,000 | 635 |
| 1997-05-28 | 640 | 640 | 635 | 636 | 308,000 | 636 |
| 1997-05-27 | 640 | 640 | 635 | 635 | 37,000 | 635 |
| 1997-05-26 | 630 | 635 | 630 | 632 | 50,000 | 632 |
| 1997-05-23 | 645 | 647 | 640 | 645 | 73,000 | 645 |
| 1997-05-22 | 651 | 660 | 646 | 655 | 128,000 | 655 |
| 1997-05-21 | 660 | 660 | 652 | 655 | 105,000 | 655 |
| 1997-05-20 | 651 | 656 | 650 | 655 | 182,000 | 655 |
| 1997-05-19 | 650 | 650 | 648 | 648 | 36,000 | 648 |
| 1997-05-16 | 640 | 650 | 635 | 650 | 128,000 | 650 |
| 1997-05-15 | 640 | 641 | 630 | 633 | 322,000 | 633 |
| 1997-05-14 | 642 | 645 | 640 | 645 | 303,000 | 645 |
| 1997-05-13 | 650 | 660 | 649 | 650 | 132,000 | 650 |
| 1997-05-12 | 645 | 660 | 644 | 660 | 58,000 | 660 |
| 1997-05-09 | 645 | 648 | 642 | 642 | 49,000 | 642 |
| 1997-05-08 | 640 | 645 | 640 | 642 | 146,000 | 642 |
| 1997-05-07 | 645 | 648 | 641 | 641 | 99,000 | 641 |
| 1997-05-06 | 625 | 645 | 625 | 641 | 71,000 | 641 |
| 1997-05-02 | 625 | 626 | 618 | 618 | 128,000 | 618 |
| 1997-05-01 | 619 | 622 | 612 | 616 | 62,000 | 616 |
| 1997-04-30 | 595 | 628 | 595 | 619 | 121,000 | 619 |
| 1997-04-28 | 596 | 597 | 590 | 590 | 27,000 | 590 |
| 1997-04-25 | 599 | 606 | 598 | 598 | 58,000 | 598 |
| 1997-04-24 | 605 | 615 | 605 | 610 | 141,000 | 610 |
| 1997-04-23 | 605 | 615 | 604 | 615 | 119,000 | 615 |
| 1997-04-22 | 600 | 609 | 599 | 602 | 106,000 | 602 |
| 1997-04-21 | 606 | 607 | 587 | 590 | 223,000 | 590 |
| 1997-04-18 | 609 | 609 | 605 | 605 | 119,000 | 605 |
| 1997-04-17 | 604 | 610 | 603 | 609 | 62,000 | 609 |
| 1997-04-16 | 607 | 607 | 586 | 607 | 675,000 | 607 |
| 1997-04-15 | 597 | 620 | 597 | 607 | 113,000 | 607 |
| 1997-04-14 | 590 | 594 | 585 | 592 | 361,000 | 592 |
| 1997-04-11 | 564 | 591 | 564 | 591 | 41,000 | 591 |
| 1997-04-10 | 575 | 577 | 563 | 563 | 105,000 | 563 |
| 1997-04-09 | 585 | 585 | 568 | 568 | 42,000 | 568 |
| 1997-04-08 | 573 | 575 | 570 | 575 | 65,000 | 575 |
| 1997-04-07 | 570 | 570 | 556 | 563 | 123,000 | 563 |
| 1997-04-04 | 609 | 610 | 597 | 600 | 195,000 | 600 |
| 1997-04-03 | 600 | 610 | 600 | 610 | 242,000 | 610 |
| 1997-04-02 | 610 | 625 | 607 | 607 | 187,000 | 607 |
| 1997-04-01 | 634 | 640 | 629 | 640 | 165,000 | 640 |
| 1997-03-31 | 645 | 645 | 635 | 635 | 31,000 | 635 |
| 1997-03-28 | 640 | 643 | 635 | 639 | 48,000 | 639 |
| 1997-03-27 | 649 | 651 | 630 | 630 | 179,000 | 630 |
| 1997-03-26 | 642 | 654 | 642 | 654 | 19,000 | 654 |
| 1997-03-25 | 664 | 664 | 651 | 664 | 95,000 | 664 |
| 1997-03-24 | 675 | 675 | 665 | 665 | 30,000 | 665 |
| 1997-03-21 | 673 | 675 | 673 | 675 | 41,000 | 675 |
| 1997-03-19 | 670 | 675 | 660 | 675 | 100,000 | 675 |
| 1997-03-18 | 650 | 670 | 646 | 670 | 117,000 | 670 |
| 1997-03-17 | 640 | 655 | 640 | 642 | 55,000 | 642 |
| 1997-03-14 | 650 | 650 | 641 | 650 | 453,000 | 650 |
| 1997-03-13 | 656 | 656 | 650 | 650 | 2,021,000 | 650 |
| 1997-03-12 | 660 | 665 | 653 | 660 | 2,402,000 | 660 |
| 1997-03-11 | 662 | 665 | 655 | 657 | 2,649,000 | 657 |
| 1997-03-10 | 662 | 665 | 661 | 661 | 2,588,000 | 661 |
| 1997-03-07 | 650 | 661 | 650 | 661 | 70,000 | 661 |
| 1997-03-06 | 665 | 665 | 655 | 655 | 45,000 | 655 |
| 1997-03-05 | 666 | 668 | 660 | 665 | 55,000 | 665 |
| 1997-03-04 | 671 | 671 | 661 | 671 | 34,000 | 671 |
| 1997-03-03 | 690 | 690 | 664 | 664 | 91,000 | 664 |
| 1997-02-28 | 686 | 690 | 681 | 690 | 25,000 | 690 |
| 1997-02-27 | 691 | 691 | 688 | 688 | 43,000 | 688 |
| 1997-02-26 | 705 | 705 | 690 | 690 | 31,000 | 690 |
| 1997-02-25 | 705 | 705 | 694 | 700 | 287,000 | 700 |
| 1997-02-24 | 697 | 708 | 697 | 700 | 191,000 | 700 |
| 1997-02-21 | 691 | 695 | 685 | 691 | 158,000 | 691 |
| 1997-02-20 | 665 | 685 | 660 | 685 | 108,000 | 685 |
| 1997-02-19 | 658 | 660 | 658 | 660 | 24,000 | 660 |
| 1997-02-18 | 666 | 666 | 652 | 652 | 145,000 | 652 |
| 1997-02-17 | 665 | 670 | 661 | 661 | 29,000 | 661 |
| 1997-02-14 | 652 | 665 | 652 | 665 | 51,000 | 665 |
| 1997-02-13 | 642 | 655 | 642 | 652 | 121,000 | 652 |
| 1997-02-12 | 641 | 650 | 641 | 642 | 101,000 | 642 |
| 1997-02-10 | 651 | 651 | 640 | 640 | 72,000 | 640 |
| 1997-02-07 | 656 | 658 | 650 | 650 | 222,000 | 650 |
| 1997-02-06 | 664 | 665 | 650 | 651 | 49,000 | 651 |
| 1997-02-05 | 689 | 689 | 660 | 665 | 190,000 | 665 |
| 1997-02-04 | 701 | 702 | 690 | 699 | 1,342,000 | 699 |
| 1997-02-03 | 686 | 700 | 686 | 700 | 28,000 | 700 |
| 1997-01-31 | 650 | 670 | 650 | 666 | 44,000 | 666 |
| 1997-01-30 | 673 | 673 | 630 | 630 | 161,000 | 630 |
| 1997-01-29 | 710 | 710 | 671 | 671 | 15,000 | 671 |
| 1997-01-28 | 700 | 700 | 680 | 700 | 75,000 | 700 |
| 1997-01-27 | 720 | 727 | 701 | 701 | 67,000 | 701 |
| 1997-01-24 | 728 | 731 | 706 | 728 | 208,000 | 728 |
| 1997-01-23 | 720 | 731 | 720 | 728 | 152,000 | 728 |
| 1997-01-22 | 702 | 720 | 702 | 720 | 83,000 | 720 |
| 1997-01-21 | 697 | 700 | 697 | 697 | 163,000 | 697 |
| 1997-01-20 | 700 | 700 | 681 | 691 | 175,000 | 691 |
| 1997-01-17 | 697 | 702 | 697 | 700 | 111,000 | 700 |
| 1997-01-16 | 695 | 699 | 695 | 696 | 55,000 | 696 |
| 1997-01-14 | 674 | 689 | 653 | 689 | 61,000 | 689 |
| 1997-01-13 | 630 | 675 | 630 | 674 | 97,000 | 674 |
| 1997-01-10 | 670 | 670 | 635 | 635 | 150,000 | 635 |
| 1997-01-09 | 675 | 675 | 657 | 670 | 118,000 | 670 |
| 1997-01-08 | 699 | 699 | 675 | 675 | 81,000 | 675 |
| 1997-01-07 | 707 | 710 | 697 | 710 | 169,000 | 710 |
| 1997-01-06 | 700 | 706 | 698 | 706 | 154,000 | 706 |
分割・併合履歴 ： [1987-01-28]1株→1.141株
