8346 (株)東邦銀行 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 471 | 471 | 471 | 471 | 12,000 | 471 |
| 1999-12-29 | 472 | 473 | 471 | 471 | 63,000 | 471 |
| 1999-12-28 | 472 | 473 | 471 | 472 | 35,000 | 472 |
| 1999-12-27 | 470 | 472 | 465 | 472 | 54,000 | 472 |
| 1999-12-24 | 490 | 490 | 470 | 470 | 21,000 | 470 |
| 1999-12-22 | 490 | 492 | 489 | 490 | 153,000 | 490 |
| 1999-12-21 | 490 | 493 | 490 | 490 | 92,000 | 490 |
| 1999-12-20 | 490 | 492 | 490 | 492 | 149,000 | 492 |
| 1999-12-17 | 491 | 495 | 490 | 490 | 156,000 | 490 |
| 1999-12-16 | 471 | 480 | 460 | 480 | 122,000 | 480 |
| 1999-12-15 | 499 | 499 | 479 | 479 | 60,000 | 479 |
| 1999-12-14 | 477 | 483 | 476 | 479 | 149,000 | 479 |
| 1999-12-13 | 475 | 480 | 475 | 480 | 122,000 | 480 |
| 1999-12-10 | 464 | 480 | 464 | 480 | 237,000 | 480 |
| 1999-12-09 | 456 | 465 | 456 | 464 | 108,000 | 464 |
| 1999-12-08 | 461 | 465 | 461 | 461 | 53,000 | 461 |
| 1999-12-07 | 464 | 465 | 461 | 462 | 43,000 | 462 |
| 1999-12-06 | 461 | 470 | 461 | 465 | 42,000 | 465 |
| 1999-12-03 | 462 | 470 | 460 | 461 | 192,000 | 461 |
| 1999-12-02 | 468 | 469 | 462 | 466 | 295,000 | 466 |
| 1999-12-01 | 464 | 469 | 464 | 468 | 136,000 | 468 |
| 1999-11-30 | 479 | 479 | 460 | 463 | 223,000 | 463 |
| 1999-11-29 | 485 | 486 | 475 | 475 | 52,000 | 475 |
| 1999-11-26 | 485 | 505 | 475 | 475 | 95,000 | 475 |
| 1999-11-25 | 491 | 495 | 482 | 495 | 28,000 | 495 |
| 1999-11-24 | 513 | 513 | 482 | 491 | 132,000 | 491 |
| 1999-11-22 | 515 | 515 | 500 | 512 | 45,000 | 512 |
| 1999-11-19 | 510 | 512 | 500 | 510 | 85,000 | 510 |
| 1999-11-18 | 515 | 515 | 500 | 510 | 87,000 | 510 |
| 1999-11-17 | 477 | 500 | 475 | 500 | 49,000 | 500 |
| 1999-11-16 | 484 | 484 | 475 | 482 | 45,000 | 482 |
| 1999-11-15 | 485 | 485 | 475 | 479 | 60,000 | 479 |
| 1999-11-12 | 485 | 489 | 482 | 482 | 46,000 | 482 |
| 1999-11-11 | 495 | 495 | 480 | 480 | 62,000 | 480 |
| 1999-11-10 | 510 | 510 | 490 | 495 | 100,000 | 495 |
| 1999-11-09 | 519 | 530 | 510 | 510 | 294,000 | 510 |
| 1999-11-08 | 515 | 519 | 513 | 519 | 173,000 | 519 |
| 1999-11-05 | 520 | 520 | 504 | 512 | 209,000 | 512 |
| 1999-11-04 | 490 | 515 | 490 | 515 | 244,000 | 515 |
| 1999-11-02 | 480 | 483 | 479 | 483 | 71,000 | 483 |
| 1999-11-01 | 485 | 485 | 475 | 480 | 97,000 | 480 |
| 1999-10-29 | 480 | 485 | 478 | 485 | 158,000 | 485 |
| 1999-10-28 | 480 | 480 | 477 | 478 | 38,000 | 478 |
| 1999-10-27 | 476 | 479 | 476 | 479 | 36,000 | 479 |
| 1999-10-26 | 479 | 479 | 474 | 476 | 86,000 | 476 |
| 1999-10-25 | 479 | 480 | 474 | 474 | 64,000 | 474 |
| 1999-10-22 | 470 | 479 | 470 | 474 | 76,000 | 474 |
| 1999-10-21 | 484 | 484 | 475 | 475 | 35,000 | 475 |
| 1999-10-20 | 484 | 485 | 480 | 485 | 43,000 | 485 |
| 1999-10-19 | 485 | 485 | 478 | 485 | 76,000 | 485 |
| 1999-10-18 | 469 | 485 | 469 | 480 | 92,000 | 480 |
| 1999-10-15 | 478 | 483 | 469 | 469 | 95,000 | 469 |
| 1999-10-14 | 480 | 485 | 478 | 478 | 118,000 | 478 |
| 1999-10-13 | 480 | 490 | 480 | 480 | 179,000 | 480 |
| 1999-10-12 | 470 | 478 | 470 | 478 | 82,000 | 478 |
| 1999-10-08 | 460 | 470 | 460 | 470 | 56,000 | 470 |
| 1999-10-07 | 470 | 475 | 460 | 460 | 293,000 | 460 |
| 1999-10-06 | 477 | 479 | 470 | 472 | 32,000 | 472 |
| 1999-10-05 | 482 | 485 | 475 | 481 | 58,000 | 481 |
| 1999-10-04 | 485 | 486 | 480 | 485 | 110,000 | 485 |
| 1999-10-01 | 485 | 485 | 472 | 485 | 115,000 | 485 |
| 1999-09-30 | 474 | 485 | 470 | 485 | 156,000 | 485 |
| 1999-09-29 | 470 | 470 | 463 | 464 | 56,000 | 464 |
| 1999-09-28 | 466 | 475 | 465 | 470 | 41,000 | 470 |
| 1999-09-27 | 475 | 475 | 460 | 466 | 25,000 | 466 |
| 1999-09-24 | 460 | 491 | 450 | 486 | 268,000 | 486 |
| 1999-09-22 | 459 | 462 | 450 | 461 | 236,000 | 461 |
| 1999-09-21 | 455 | 460 | 455 | 459 | 116,000 | 459 |
| 1999-09-20 | 455 | 460 | 450 | 450 | 175,000 | 450 |
| 1999-09-17 | 453 | 455 | 449 | 455 | 168,000 | 455 |
| 1999-09-16 | 450 | 455 | 450 | 455 | 88,000 | 455 |
| 1999-09-14 | 457 | 459 | 450 | 459 | 85,000 | 459 |
| 1999-09-13 | 460 | 460 | 449 | 457 | 137,000 | 457 |
| 1999-09-10 | 450 | 459 | 446 | 459 | 227,000 | 459 |
| 1999-09-09 | 442 | 445 | 435 | 435 | 86,000 | 435 |
| 1999-09-08 | 442 | 445 | 436 | 442 | 42,000 | 442 |
| 1999-09-07 | 445 | 450 | 443 | 443 | 51,000 | 443 |
| 1999-09-06 | 445 | 450 | 443 | 448 | 97,000 | 448 |
| 1999-09-03 | 442 | 450 | 442 | 450 | 45,000 | 450 |
| 1999-09-02 | 455 | 455 | 442 | 442 | 174,000 | 442 |
| 1999-09-01 | 438 | 450 | 432 | 450 | 123,000 | 450 |
| 1999-08-31 | 441 | 443 | 435 | 438 | 130,000 | 438 |
| 1999-08-30 | 441 | 443 | 440 | 443 | 45,000 | 443 |
| 1999-08-27 | 438 | 448 | 438 | 441 | 65,000 | 441 |
| 1999-08-26 | 445 | 445 | 438 | 438 | 59,000 | 438 |
| 1999-08-25 | 450 | 450 | 441 | 450 | 77,000 | 450 |
| 1999-08-24 | 452 | 470 | 445 | 466 | 492,000 | 466 |
| 1999-08-23 | 429 | 445 | 429 | 439 | 203,000 | 439 |
| 1999-08-20 | 440 | 440 | 429 | 429 | 71,000 | 429 |
| 1999-08-19 | 419 | 430 | 412 | 430 | 119,000 | 430 |
| 1999-08-18 | 420 | 420 | 407 | 412 | 141,000 | 412 |
| 1999-08-17 | 418 | 418 | 411 | 411 | 21,000 | 411 |
| 1999-08-16 | 405 | 419 | 405 | 419 | 68,000 | 419 |
| 1999-08-13 | 414 | 415 | 405 | 405 | 49,000 | 405 |
| 1999-08-12 | 420 | 420 | 410 | 414 | 22,000 | 414 |
| 1999-08-11 | 418 | 419 | 416 | 418 | 49,000 | 418 |
| 1999-08-10 | 418 | 418 | 416 | 418 | 37,000 | 418 |
| 1999-08-09 | 416 | 420 | 415 | 418 | 30,000 | 418 |
| 1999-08-06 | 409 | 416 | 406 | 416 | 70,000 | 416 |
| 1999-08-05 | 420 | 425 | 410 | 413 | 151,000 | 413 |
| 1999-08-04 | 420 | 425 | 415 | 420 | 108,000 | 420 |
| 1999-08-03 | 430 | 430 | 419 | 425 | 145,000 | 425 |
| 1999-08-02 | 412 | 420 | 408 | 415 | 66,000 | 415 |
| 1999-07-30 | 400 | 405 | 400 | 402 | 357,000 | 402 |
| 1999-07-29 | 400 | 401 | 396 | 396 | 678,000 | 396 |
| 1999-07-28 | 400 | 405 | 400 | 400 | 289,000 | 400 |
| 1999-07-27 | 399 | 407 | 399 | 405 | 186,000 | 405 |
| 1999-07-26 | 400 | 405 | 400 | 400 | 297,000 | 400 |
| 1999-07-23 | 402 | 415 | 402 | 405 | 333,000 | 405 |
| 1999-07-22 | 410 | 410 | 407 | 407 | 279,000 | 407 |
| 1999-07-21 | 402 | 404 | 401 | 401 | 317,000 | 401 |
| 1999-07-19 | 404 | 405 | 398 | 398 | 1,332,000 | 398 |
| 1999-07-16 | 406 | 410 | 401 | 409 | 384,000 | 409 |
| 1999-07-15 | 411 | 411 | 401 | 411 | 461,000 | 411 |
| 1999-07-14 | 403 | 409 | 401 | 401 | 115,000 | 401 |
| 1999-07-13 | 408 | 412 | 402 | 403 | 475,000 | 403 |
| 1999-07-12 | 411 | 414 | 405 | 414 | 65,000 | 414 |
| 1999-07-09 | 405 | 414 | 405 | 408 | 70,000 | 408 |
| 1999-07-08 | 410 | 415 | 409 | 415 | 24,000 | 415 |
| 1999-07-07 | 410 | 415 | 405 | 415 | 82,000 | 415 |
| 1999-07-06 | 411 | 420 | 410 | 415 | 100,000 | 415 |
| 1999-07-05 | 416 | 420 | 416 | 420 | 55,000 | 420 |
| 1999-07-02 | 425 | 425 | 410 | 418 | 124,000 | 418 |
| 1999-07-01 | 405 | 408 | 400 | 400 | 325,000 | 400 |
| 1999-06-30 | 411 | 415 | 400 | 405 | 216,000 | 405 |
| 1999-06-29 | 415 | 415 | 410 | 411 | 46,000 | 411 |
| 1999-06-28 | 411 | 420 | 410 | 410 | 71,000 | 410 |
| 1999-06-25 | 411 | 424 | 411 | 424 | 47,000 | 424 |
| 1999-06-24 | 415 | 417 | 413 | 413 | 61,000 | 413 |
| 1999-06-23 | 420 | 429 | 417 | 417 | 83,000 | 417 |
| 1999-06-22 | 429 | 431 | 420 | 425 | 86,000 | 425 |
| 1999-06-21 | 416 | 429 | 414 | 423 | 123,000 | 423 |
| 1999-06-18 | 425 | 425 | 415 | 415 | 132,000 | 415 |
| 1999-06-17 | 423 | 433 | 408 | 420 | 229,000 | 420 |
| 1999-06-16 | 438 | 440 | 430 | 438 | 52,000 | 438 |
| 1999-06-15 | 435 | 444 | 435 | 438 | 29,000 | 438 |
| 1999-06-14 | 435 | 445 | 433 | 445 | 98,000 | 445 |
| 1999-06-11 | 435 | 440 | 430 | 440 | 473,000 | 440 |
| 1999-06-10 | 420 | 445 | 420 | 445 | 149,000 | 445 |
| 1999-06-09 | 424 | 424 | 417 | 419 | 85,000 | 419 |
| 1999-06-08 | 424 | 431 | 421 | 431 | 22,000 | 431 |
| 1999-06-07 | 440 | 443 | 420 | 426 | 56,000 | 426 |
| 1999-06-04 | 428 | 428 | 417 | 421 | 40,000 | 421 |
| 1999-06-03 | 430 | 430 | 420 | 428 | 46,000 | 428 |
| 1999-06-02 | 441 | 441 | 430 | 430 | 49,000 | 430 |
| 1999-06-01 | 432 | 432 | 420 | 430 | 45,000 | 430 |
| 1999-05-31 | 412 | 422 | 412 | 422 | 75,000 | 422 |
| 1999-05-28 | 410 | 415 | 410 | 411 | 15,000 | 411 |
| 1999-05-27 | 410 | 415 | 410 | 415 | 43,000 | 415 |
| 1999-05-26 | 411 | 415 | 410 | 410 | 22,000 | 410 |
| 1999-05-25 | 410 | 417 | 405 | 409 | 158,000 | 409 |
| 1999-05-24 | 421 | 421 | 414 | 417 | 17,000 | 417 |
| 1999-05-21 | 411 | 414 | 410 | 411 | 103,000 | 411 |
| 1999-05-20 | 425 | 425 | 410 | 420 | 133,000 | 420 |
| 1999-05-19 | 411 | 430 | 411 | 430 | 79,000 | 430 |
| 1999-05-18 | 420 | 423 | 411 | 420 | 64,000 | 420 |
| 1999-05-17 | 426 | 426 | 410 | 420 | 83,000 | 420 |
| 1999-05-14 | 421 | 429 | 420 | 429 | 22,000 | 429 |
| 1999-05-13 | 429 | 430 | 420 | 420 | 62,000 | 420 |
| 1999-05-12 | 421 | 439 | 421 | 439 | 103,000 | 439 |
| 1999-05-11 | 439 | 439 | 420 | 420 | 66,000 | 420 |
| 1999-05-10 | 445 | 445 | 439 | 444 | 32,000 | 444 |
| 1999-05-07 | 435 | 445 | 430 | 445 | 121,000 | 445 |
| 1999-05-06 | 425 | 430 | 415 | 425 | 54,000 | 425 |
| 1999-04-30 | 418 | 425 | 410 | 425 | 87,000 | 425 |
| 1999-04-28 | 414 | 425 | 404 | 422 | 228,000 | 422 |
| 1999-04-27 | 420 | 426 | 416 | 422 | 42,000 | 422 |
| 1999-04-26 | 422 | 425 | 417 | 425 | 33,000 | 425 |
| 1999-04-23 | 423 | 423 | 413 | 422 | 77,000 | 422 |
| 1999-04-22 | 425 | 425 | 423 | 423 | 23,000 | 423 |
| 1999-04-21 | 425 | 430 | 416 | 420 | 84,000 | 420 |
| 1999-04-20 | 444 | 444 | 426 | 430 | 53,000 | 430 |
| 1999-04-19 | 425 | 430 | 420 | 430 | 55,000 | 430 |
| 1999-04-16 | 420 | 433 | 420 | 430 | 94,000 | 430 |
| 1999-04-15 | 420 | 425 | 411 | 419 | 232,000 | 419 |
| 1999-04-14 | 430 | 430 | 422 | 425 | 143,000 | 425 |
| 1999-04-13 | 438 | 439 | 435 | 435 | 157,000 | 435 |
| 1999-04-12 | 443 | 443 | 438 | 438 | 40,000 | 438 |
| 1999-04-09 | 440 | 451 | 436 | 447 | 43,000 | 447 |
| 1999-04-08 | 429 | 438 | 429 | 438 | 34,000 | 438 |
| 1999-04-07 | 427 | 435 | 425 | 435 | 46,000 | 435 |
| 1999-04-06 | 435 | 435 | 428 | 429 | 25,000 | 429 |
| 1999-04-05 | 430 | 435 | 430 | 430 | 32,000 | 430 |
| 1999-04-02 | 432 | 437 | 416 | 433 | 83,000 | 433 |
| 1999-04-01 | 420 | 427 | 415 | 427 | 246,000 | 427 |
| 1999-03-31 | 436 | 437 | 422 | 423 | 192,000 | 423 |
| 1999-03-30 | 430 | 434 | 421 | 421 | 173,000 | 421 |
| 1999-03-29 | 442 | 442 | 423 | 427 | 180,000 | 427 |
| 1999-03-26 | 430 | 455 | 426 | 455 | 160,000 | 455 |
| 1999-03-25 | 440 | 444 | 430 | 435 | 117,000 | 435 |
| 1999-03-24 | 450 | 452 | 440 | 440 | 123,000 | 440 |
| 1999-03-23 | 451 | 463 | 449 | 450 | 186,000 | 450 |
| 1999-03-19 | 452 | 457 | 450 | 453 | 54,000 | 453 |
| 1999-03-18 | 465 | 470 | 452 | 452 | 180,000 | 452 |
| 1999-03-17 | 480 | 480 | 460 | 460 | 181,000 | 460 |
| 1999-03-16 | 460 | 480 | 460 | 480 | 50,000 | 480 |
| 1999-03-15 | 455 | 461 | 450 | 460 | 247,000 | 460 |
| 1999-03-12 | 490 | 490 | 455 | 460 | 192,000 | 460 |
| 1999-03-11 | 454 | 465 | 450 | 460 | 49,000 | 460 |
| 1999-03-10 | 445 | 455 | 442 | 454 | 79,000 | 454 |
| 1999-03-09 | 446 | 449 | 441 | 447 | 28,000 | 447 |
| 1999-03-08 | 427 | 468 | 427 | 445 | 74,000 | 445 |
| 1999-03-05 | 410 | 426 | 410 | 426 | 326,000 | 426 |
| 1999-03-04 | 417 | 418 | 414 | 415 | 80,000 | 415 |
| 1999-03-03 | 415 | 420 | 409 | 417 | 116,000 | 417 |
| 1999-03-02 | 420 | 425 | 415 | 415 | 108,000 | 415 |
| 1999-03-01 | 426 | 429 | 413 | 421 | 66,000 | 421 |
| 1999-02-26 | 432 | 435 | 430 | 430 | 43,000 | 430 |
| 1999-02-25 | 432 | 437 | 431 | 432 | 59,000 | 432 |
| 1999-02-24 | 435 | 442 | 435 | 442 | 30,000 | 442 |
| 1999-02-23 | 441 | 450 | 436 | 442 | 51,000 | 442 |
| 1999-02-22 | 447 | 447 | 440 | 441 | 41,000 | 441 |
| 1999-02-19 | 427 | 435 | 427 | 432 | 54,000 | 432 |
| 1999-02-18 | 440 | 440 | 430 | 437 | 86,000 | 437 |
| 1999-02-17 | 447 | 448 | 435 | 435 | 27,000 | 435 |
| 1999-02-16 | 447 | 450 | 443 | 449 | 20,000 | 449 |
| 1999-02-15 | 450 | 452 | 450 | 452 | 14,000 | 452 |
| 1999-02-12 | 435 | 435 | 432 | 432 | 16,000 | 432 |
| 1999-02-10 | 439 | 445 | 435 | 445 | 67,000 | 445 |
| 1999-02-09 | 445 | 445 | 435 | 440 | 19,000 | 440 |
| 1999-02-08 | 442 | 452 | 442 | 450 | 11,000 | 450 |
| 1999-02-05 | 459 | 460 | 445 | 452 | 27,000 | 452 |
| 1999-02-04 | 462 | 467 | 462 | 464 | 10,000 | 464 |
| 1999-02-03 | 467 | 467 | 462 | 467 | 12,000 | 467 |
| 1999-02-02 | 477 | 477 | 477 | 477 | 39,000 | 477 |
| 1999-02-01 | 479 | 479 | 472 | 472 | 45,000 | 472 |
| 1999-01-29 | 472 | 477 | 470 | 472 | 124,000 | 472 |
| 1999-01-28 | 485 | 490 | 480 | 485 | 53,000 | 485 |
| 1999-01-27 | 483 | 485 | 483 | 484 | 28,000 | 484 |
| 1999-01-26 | 490 | 490 | 483 | 488 | 50,000 | 488 |
| 1999-01-25 | 477 | 485 | 477 | 485 | 21,000 | 485 |
| 1999-01-22 | 483 | 490 | 481 | 482 | 46,000 | 482 |
| 1999-01-21 | 478 | 484 | 473 | 483 | 42,000 | 483 |
| 1999-01-20 | 480 | 485 | 479 | 483 | 42,000 | 483 |
| 1999-01-19 | 490 | 490 | 474 | 480 | 62,000 | 480 |
| 1999-01-18 | 465 | 486 | 465 | 480 | 33,000 | 480 |
| 1999-01-14 | 454 | 460 | 450 | 460 | 82,000 | 460 |
| 1999-01-13 | 454 | 454 | 454 | 454 | 18,000 | 454 |
| 1999-01-12 | 453 | 454 | 448 | 454 | 17,000 | 454 |
| 1999-01-11 | 450 | 454 | 450 | 454 | 17,000 | 454 |
| 1999-01-08 | 450 | 452 | 444 | 450 | 41,000 | 450 |
| 1999-01-07 | 445 | 453 | 445 | 453 | 9,000 | 453 |
| 1999-01-06 | 441 | 453 | 441 | 444 | 328,000 | 444 |
| 1999-01-05 | 467 | 467 | 450 | 456 | 118,000 | 456 |
| 1999-01-04 | 453 | 463 | 453 | 458 | 58,000 | 458 |
分割・併合履歴 ： [1987-01-28]1株→1.141株
