8346 (株)東邦銀行の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	462	472	462	468	73,000	468
1998-12-29	467	469	464	468	129,000	468
1998-12-28	467	469	467	469	23,000	469
1998-12-25	463	469	463	469	43,000	469
1998-12-24	465	465	460	463	94,000	463
1998-12-22	474	474	460	465	40,000	465
1998-12-21	467	475	463	472	87,000	472
1998-12-18	470	472	465	468	73,000	468
1998-12-17	470	470	466	470	29,000	470
1998-12-16	469	470	465	470	49,000	470
1998-12-15	470	470	463	469	101,000	469
1998-12-14	472	472	466	470	72,000	470
1998-12-11	485	485	470	472	302,000	472
1998-12-10	451	455	451	455	14,000	455
1998-12-09	452	453	450	452	93,000	452
1998-12-08	451	453	450	452	45,000	452
1998-12-07	445	452	445	452	43,000	452
1998-12-04	440	451	440	450	44,000	450
1998-12-03	439	450	439	450	113,000	450
1998-12-02	438	449	438	449	43,000	449
1998-12-01	443	447	433	447	30,000	447
1998-11-30	430	436	428	434	65,000	434
1998-11-27	435	442	433	440	214,000	440
1998-11-26	430	436	430	436	87,000	436
1998-11-25	429	435	429	435	63,000	435
1998-11-24	425	430	425	430	24,000	430
1998-11-20	417	432	417	430	91,000	430
1998-11-19	415	425	415	422	30,000	422
1998-11-18	424	425	405	405	329,000	405
1998-11-17	414	424	414	423	59,000	423
1998-11-16	410	414	410	414	145,000	414
1998-11-13	410	419	410	414	156,000	414
1998-11-12	409	415	409	415	39,000	415
1998-11-11	410	418	407	418	50,000	418
1998-11-10	410	412	410	410	38,000	410
1998-11-09	415	417	411	411	72,000	411
1998-11-06	416	430	415	417	138,000	417
1998-11-05	420	427	420	427	106,000	427
1998-11-04	425	425	421	425	52,000	425
1998-11-02	405	415	405	415	190,000	415
1998-10-30	410	415	410	415	58,000	415
1998-10-29	406	420	405	410	94,000	410
1998-10-28	403	415	401	415	133,000	415
1998-10-27	401	410	400	400	88,000	400
1998-10-26	404	406	400	406	83,000	406
1998-10-23	420	427	405	414	154,000	414
1998-10-22	425	438	407	419	184,000	419
1998-10-21	420	437	418	420	102,000	420
1998-10-20	425	425	420	420	76,000	420
1998-10-19	406	440	406	425	78,000	425
1998-10-16	406	410	405	406	80,000	406
1998-10-15	403	420	402	406	118,000	406
1998-10-14	416	430	400	408	184,000	408
1998-10-13	421	430	406	421	265,000	421
1998-10-12	440	463	440	446	78,000	446
1998-10-09	420	460	420	435	142,000	435
1998-10-08	474	474	450	450	87,000	450
1998-10-07	467	480	467	479	26,000	479
1998-10-06	465	480	465	465	10,000	465
1998-10-05	468	483	468	480	55,000	480
1998-10-02	462	475	460	471	64,000	471
1998-10-01	474	485	455	460	24,000	460
1998-09-30	461	474	461	473	55,000	473
1998-09-29	459	464	455	461	9,000	461
1998-09-28	454	480	454	474	69,000	474
1998-09-25	476	478	455	460	67,000	460
1998-09-24	490	492	486	488	27,000	488
1998-09-22	500	500	500	500	26,000	500
1998-09-21	475	482	475	481	22,000	481
1998-09-18	498	498	479	485	116,000	485
1998-09-17	476	480	476	479	17,000	479
1998-09-16	487	490	480	480	84,000	480
1998-09-14	464	500	464	500	91,000	500
1998-09-11	460	470	450	455	267,000	455
1998-09-10	500	517	500	515	7,000	515
1998-09-09	501	518	501	518	20,000	518
1998-09-08	509	519	509	509	45,000	509
1998-09-07	485	515	485	515	68,000	515
1998-09-04	498	500	490	490	41,000	490
1998-09-03	501	505	501	504	20,000	504
1998-09-02	505	524	498	498	54,000	498
1998-09-01	484	525	484	525	71,000	525
1998-08-31	494	524	490	524	73,000	524
1998-08-28	498	499	493	499	62,000	499
1998-08-27	510	510	499	499	66,000	499
1998-08-26	515	515	514	514	39,000	514
1998-08-25	511	521	511	514	21,000	514
1998-08-24	511	521	506	511	24,000	511
1998-08-21	506	535	506	519	34,000	519
1998-08-20	524	524	514	516	12,000	516
1998-08-19	513	534	513	534	19,000	534
1998-08-18	538	538	533	533	85,000	533
1998-08-17	538	538	522	533	59,000	533
1998-08-14	530	535	530	533	62,000	533
1998-08-13	519	525	517	525	41,000	525
1998-08-12	529	529	515	522	61,000	522
1998-08-11	518	535	507	535	78,000	535
1998-08-10	539	539	508	508	48,000	508
1998-08-07	519	531	519	524	71,000	524
1998-08-06	537	539	537	539	37,000	539
1998-08-05	532	537	511	518	55,000	518
1998-08-04	510	512	508	512	43,000	512
1998-08-03	519	519	509	510	87,000	510
1998-07-31	511	530	511	520	22,000	520
1998-07-30	530	530	520	521	32,000	521
1998-07-29	538	538	520	520	30,000	520
1998-07-28	516	539	510	539	26,000	539
1998-07-27	510	510	505	505	66,000	505
1998-07-24	520	520	510	512	94,000	512
1998-07-23	521	530	520	520	60,000	520
1998-07-22	530	530	520	520	34,000	520
1998-07-21	520	530	520	530	63,000	530
1998-07-17	511	540	511	540	69,000	540
1998-07-16	520	521	511	511	36,000	511
1998-07-15	520	530	520	521	28,000	521
1998-07-14	529	530	511	524	45,000	524
1998-07-13	530	530	511	530	46,000	530
1998-07-10	552	554	520	520	227,000	520
1998-07-09	555	560	555	555	33,000	555
1998-07-08	562	562	550	550	17,000	550
1998-07-07	552	552	551	552	15,000	552
1998-07-06	558	559	540	552	44,000	552
1998-07-03	559	570	558	570	40,000	570
1998-07-02	570	570	552	553	36,000	553
1998-07-01	557	568	557	568	57,000	568
1998-06-30	550	560	550	557	66,000	557
1998-06-29	540	552	540	540	26,000	540
1998-06-26	540	545	540	540	13,000	540
1998-06-25	551	560	538	538	17,000	538
1998-06-24	564	565	530	538	63,000	538
1998-06-23	569	570	564	570	56,000	570
1998-06-22	570	570	552	552	90,000	552
1998-06-19	550	570	550	570	59,000	570
1998-06-18	540	560	540	551	323,000	551
1998-06-17	525	530	525	530	27,000	530
1998-06-16	515	530	511	525	62,000	525
1998-06-15	525	525	525	525	33,000	525
1998-06-12	515	522	511	513	324,000	513
1998-06-11	524	525	518	525	51,000	525
1998-06-10	520	520	520	520	61,000	520
1998-06-09	521	523	521	521	20,000	521
1998-06-08	520	525	520	522	20,000	522
1998-06-05	526	535	520	531	46,000	531
1998-06-04	520	520	520	520	11,000	520
1998-06-03	528	528	520	526	20,000	526
1998-06-02	530	530	511	515	7,000	515
1998-06-01	532	532	511	511	57,000	511
1998-05-29	511	515	511	515	28,000	515
1998-05-28	507	517	507	510	187,000	510
1998-05-27	505	506	501	506	18,000	506
1998-05-26	506	506	505	505	153,000	505
1998-05-25	510	514	490	501	146,000	501
1998-05-22	510	513	501	513	48,000	513
1998-05-21	520	534	518	520	58,000	520
1998-05-20	519	522	519	520	73,000	520
1998-05-19	510	521	510	519	37,000	519
1998-05-18	500	505	500	505	71,000	505
1998-05-15	498	505	496	500	169,000	500
1998-05-14	500	500	495	495	22,000	495
1998-05-13	495	496	490	490	20,000	490
1998-05-12	497	500	490	500	27,000	500
1998-05-11	499	499	497	497	6,000	497
1998-05-08	495	509	490	509	48,000	509
1998-05-07	499	510	495	500	83,000	500
1998-05-06	510	510	495	500	70,000	500
1998-05-01	520	520	490	495	81,000	495
1998-04-30	525	525	520	525	23,000	525
1998-04-28	523	526	523	525	25,000	525
1998-04-27	526	527	524	524	33,000	524
1998-04-24	526	531	526	526	17,000	526
1998-04-23	524	529	524	526	18,000	526
1998-04-22	530	550	524	546	40,000	546
1998-04-21	533	540	524	524	74,000	524
1998-04-20	521	523	520	523	44,000	523
1998-04-17	540	540	520	521	31,000	521
1998-04-16	549	549	520	520	59,000	520
1998-04-15	539	550	532	545	54,000	545
1998-04-14	550	550	535	539	24,000	539
1998-04-13	532	539	532	539	10,000	539
1998-04-10	545	545	545	545	9,000	545
1998-04-09	524	535	515	535	38,000	535
1998-04-08	525	540	520	525	51,000	525
1998-04-07	526	530	511	512	13,000	512
1998-04-06	515	518	511	516	17,000	516
1998-04-03	510	535	506	515	35,000	515
1998-04-02	548	548	508	525	75,000	525
1998-04-01	573	574	547	547	118,000	547
1998-03-31	520	560	520	554	138,000	554
1998-03-30	516	529	508	508	99,000	508
1998-03-27	540	540	526	526	27,000	526
1998-03-26	552	559	540	540	33,000	540
1998-03-25	541	552	541	552	17,000	552
1998-03-24	543	560	540	560	36,000	560
1998-03-23	553	560	553	553	15,000	553
1998-03-20	520	555	520	555	59,000	555
1998-03-19	525	530	525	525	322,000	525
1998-03-18	540	550	532	532	210,000	532
1998-03-17	529	540	529	540	197,000	540
1998-03-16	543	543	530	530	20,000	530
1998-03-13	517	544	517	544	123,000	544
1998-03-12	533	544	533	537	77,000	537
1998-03-11	530	535	510	535	56,000	535
1998-03-10	510	520	510	520	42,000	520
1998-03-09	501	510	501	506	39,000	506
1998-03-06	499	508	499	502	35,000	502
1998-03-05	500	510	500	500	88,000	500
1998-03-04	508	509	500	500	65,000	500
1998-03-03	514	525	510	525	154,000	525
1998-03-02	510	513	510	510	41,000	510
1998-02-27	510	510	510	510	21,000	510
1998-02-26	509	510	501	510	46,000	510
1998-02-25	509	510	500	501	33,000	501
1998-02-24	510	515	505	512	40,000	512
1998-02-23	525	525	508	515	21,000	515
1998-02-20	515	516	510	515	99,000	515
1998-02-19	530	530	510	515	91,000	515
1998-02-18	540	555	530	540	81,000	540
1998-02-17	552	552	542	550	12,000	550
1998-02-16	541	558	541	553	51,000	553
1998-02-13	536	555	536	553	41,000	553
1998-02-12	543	543	542	543	12,000	543
1998-02-10	548	550	542	542	21,000	542
1998-02-09	536	550	536	548	33,000	548
1998-02-06	524	531	521	526	134,000	526
1998-02-05	526	530	520	520	64,000	520
1998-02-04	555	557	521	542	43,000	542
1998-02-03	531	548	531	545	51,000	545
1998-02-02	550	550	531	531	41,000	531
1998-01-30	566	566	550	563	130,000	563
1998-01-29	546	559	546	557	138,000	557
1998-01-28	541	546	540	546	48,000	546
1998-01-27	540	546	539	540	139,000	540
1998-01-26	528	545	528	545	135,000	545
1998-01-23	538	540	538	538	74,000	538
1998-01-22	550	550	537	537	95,000	537
1998-01-21	537	547	532	545	168,000	545
1998-01-20	540	545	532	532	115,000	532
1998-01-19	535	574	533	540	393,000	540
1998-01-16	510	550	510	535	99,000	535
1998-01-14	526	526	510	526	59,000	526
1998-01-13	526	526	515	525	16,000	525
1998-01-12	525	528	525	526	7,000	526
1998-01-09	549	550	529	550	61,000	550
1998-01-08	525	550	525	549	18,000	549
1998-01-07	518	525	512	525	82,000	525
1998-01-06	521	528	512	528	64,000	528
1998-01-05	515	525	510	510	31,000	510

分割・併合履歴： [1987-01-28]1株→1.141株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8346 (株)東邦銀行 の時系列データ [1998年度]

8346 (株)東邦銀行の時系列データ [1998年度]