東和銀行(8558)の株価時系列情報
東和銀行(8558)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1993/12/30 | 749 | 750 | 749 | 750 | 4,000 |
1993/12/29 | 750 | 750 | 750 | 750 | 2,000 |
1993/12/28 | 750 | 750 | 749 | 750 | 3,000 |
1993/12/27 | 739 | 750 | 739 | 750 | 8,000 |
1993/12/24 | 748 | 750 | 748 | 750 | 3,000 |
1993/12/22 | 760 | 769 | 758 | 758 | 9,000 |
1993/12/21 | 770 | 770 | 769 | 770 | 8,000 |
1993/12/20 | 770 | 780 | 770 | 770 | 28,000 |
1993/12/17 | 770 | 770 | 769 | 770 | 4,906,000 |
1993/12/16 | 778 | 778 | 768 | 770 | 4,906,000 |
1993/12/15 | 770 | 770 | 770 | 770 | 5,000 |
1993/12/14 | 779 | 779 | 770 | 770 | 264,000 |
1993/12/13 | 780 | 780 | 780 | 780 | 3,000 |
1993/12/10 | 770 | 780 | 770 | 780 | 25,000 |
1993/12/09 | 750 | 780 | 750 | 780 | 17,000 |
1993/12/08 | 750 | 755 | 744 | 748 | 13,000 |
1993/12/07 | 760 | 760 | 760 | 760 | 4,000 |
1993/12/06 | 770 | 770 | 760 | 770 | 11,000 |
1993/12/03 | 786 | 786 | 786 | 786 | 4,000 |
1993/12/02 | 798 | 798 | 787 | 787 | 4,000 |
1993/12/01 | 798 | 798 | 798 | 798 | 3,000 |
1993/11/30 | 765 | 810 | 765 | 810 | 66,000 |
1993/11/29 | 766 | 766 | 765 | 765 | 14,000 |
1993/11/26 | 790 | 790 | 776 | 776 | 7,000 |
1993/11/25 | 776 | 786 | 776 | 786 | 4,000 |
1993/11/24 | 786 | 795 | 786 | 786 | 8,000 |
1993/11/22 | 797 | 797 | 786 | 786 | 9,000 |
1993/11/19 | 797 | 797 | 781 | 790 | 275,000 |
1993/11/18 | 790 | 797 | 790 | 797 | 23,000 |
1993/11/17 | 786 | 786 | 781 | 786 | 11,000 |
1993/11/16 | 790 | 790 | 786 | 786 | 4,000 |
1993/11/15 | 786 | 800 | 786 | 800 | 32,000 |
1993/11/12 | 796 | 796 | 796 | 796 | 1,000 |
1993/11/11 | 791 | 791 | 791 | 791 | 1,000 |
1993/11/10 | 791 | 791 | 791 | 791 | 7,000 |
1993/11/09 | 800 | 800 | 796 | 796 | 9,000 |
1993/11/08 | 801 | 801 | 800 | 800 | 6,000 |
1993/11/05 | 796 | 800 | 796 | 800 | 24,000 |
1993/11/04 | 796 | 800 | 796 | 796 | 12,000 |
1993/11/02 | 800 | 800 | 796 | 796 | 14,000 |
1993/11/01 | 810 | 810 | 796 | 800 | 36,000 |
1993/10/29 | 801 | 801 | 801 | 801 | 1,000 |
1993/10/27 | 806 | 810 | 806 | 806 | 8,000 |
1993/10/26 | 806 | 809 | 806 | 806 | 26,000 |
1993/10/25 | 806 | 810 | 806 | 806 | 27,000 |
1993/10/22 | 810 | 810 | 807 | 810 | 24,000 |
1993/10/21 | 806 | 806 | 806 | 806 | 11,000 |
1993/10/20 | 810 | 820 | 806 | 806 | 27,000 |
1993/10/19 | 809 | 809 | 806 | 806 | 2,000 |
1993/10/18 | 810 | 810 | 806 | 806 | 11,000 |
1993/10/15 | 810 | 815 | 810 | 810 | 12,000 |
1993/10/14 | 810 | 810 | 810 | 810 | 11,000 |
1993/10/13 | 810 | 810 | 810 | 810 | 7,000 |
1993/10/12 | 810 | 810 | 807 | 808 | 11,000 |
1993/10/08 | 809 | 810 | 809 | 810 | 17,000 |
1993/10/07 | 806 | 810 | 806 | 809 | 16,000 |
1993/10/06 | 808 | 810 | 806 | 806 | 16,000 |
1993/10/05 | 806 | 810 | 806 | 810 | 9,000 |
1993/10/04 | 806 | 806 | 806 | 806 | 7,000 |
1993/10/01 | 810 | 810 | 806 | 806 | 4,000 |
1993/09/28 | 815 | 815 | 815 | 815 | 2,000 |
1993/09/27 | 816 | 816 | 816 | 816 | 7,000 |
1993/09/24 | 816 | 816 | 816 | 816 | 9,000 |
1993/09/22 | 816 | 820 | 816 | 820 | 15,000 |
1993/09/21 | 820 | 820 | 816 | 820 | 6,000 |
1993/09/20 | 818 | 820 | 818 | 820 | 48,000 |
1993/09/17 | 817 | 817 | 816 | 817 | 266,000 |
1993/09/16 | 817 | 817 | 817 | 817 | 14,000 |
1993/09/14 | 817 | 818 | 816 | 818 | 13,000 |
1993/09/13 | 816 | 820 | 816 | 817 | 4,000 |
1993/09/10 | 820 | 820 | 816 | 820 | 26,000 |
1993/09/09 | 816 | 817 | 816 | 817 | 17,000 |
1993/09/08 | 816 | 817 | 816 | 816 | 30,000 |
1993/09/07 | 816 | 818 | 816 | 818 | 9,000 |
1993/09/06 | 815 | 817 | 815 | 817 | 32,000 |
1993/09/03 | 816 | 819 | 816 | 818 | 9,000 |
1993/09/02 | 816 | 816 | 816 | 816 | 17,000 |
1993/09/01 | 816 | 816 | 816 | 816 | 5,000 |
1993/08/31 | 818 | 819 | 815 | 819 | 13,000 |
1993/08/30 | 819 | 819 | 819 | 819 | 1,000 |
1993/08/27 | 815 | 819 | 815 | 819 | 8,000 |
1993/08/26 | 816 | 816 | 816 | 816 | 1,000 |
1993/08/24 | 815 | 815 | 815 | 815 | 23,000 |
1993/08/23 | 815 | 815 | 815 | 815 | 19,000 |
1993/08/20 | 813 | 815 | 813 | 815 | 5,000 |
1993/08/19 | 813 | 820 | 813 | 813 | 25,000 |
1993/08/18 | 815 | 815 | 813 | 813 | 15,000 |
1993/08/17 | 814 | 815 | 813 | 815 | 13,000 |
1993/08/16 | 813 | 819 | 813 | 813 | 20,000 |
1993/08/13 | 812 | 812 | 812 | 812 | 7,000 |
1993/08/12 | 815 | 815 | 815 | 815 | 3,000 |
1993/08/11 | 815 | 820 | 815 | 815 | 10,000 |
1993/08/10 | 812 | 815 | 812 | 815 | 4,000 |
1993/08/09 | 811 | 820 | 811 | 812 | 10,000 |
1993/08/06 | 811 | 812 | 811 | 812 | 8,000 |
1993/08/05 | 815 | 815 | 811 | 811 | 19,000 |
1993/08/04 | 820 | 820 | 815 | 815 | 8,000 |
1993/08/03 | 820 | 820 | 820 | 820 | 128,000 |
1993/08/02 | 811 | 820 | 811 | 820 | 6,000 |
1993/07/30 | 821 | 823 | 820 | 820 | 6,000 |
1993/07/29 | 810 | 820 | 810 | 820 | 17,000 |
1993/07/28 | 815 | 815 | 815 | 815 | 1,000 |
1993/07/27 | 810 | 810 | 809 | 810 | 12,000 |
1993/07/26 | 809 | 810 | 809 | 809 | 31,000 |
1993/07/23 | 809 | 809 | 809 | 809 | 13,000 |
1993/07/22 | 819 | 819 | 809 | 809 | 5,000 |
1993/07/21 | 809 | 820 | 809 | 820 | 14,000 |
1993/07/20 | 815 | 820 | 815 | 816 | 3,232,000 |
1993/07/19 | 820 | 820 | 815 | 815 | 3,211,000 |
1993/07/16 | 810 | 820 | 809 | 819 | 9,000 |
1993/07/15 | 810 | 811 | 810 | 810 | 11,000 |
1993/07/14 | 820 | 820 | 810 | 810 | 11,000 |
1993/07/13 | 820 | 820 | 820 | 820 | 8,000 |
1993/07/09 | 810 | 820 | 810 | 820 | 4,000 |
1993/07/08 | 809 | 809 | 809 | 809 | 6,000 |
1993/07/06 | 809 | 810 | 809 | 809 | 4,000 |
1993/07/05 | 809 | 809 | 809 | 809 | 12,000 |
1993/07/02 | 820 | 820 | 809 | 809 | 4,000 |
1993/07/01 | 809 | 820 | 809 | 820 | 17,000 |
1993/06/30 | 809 | 809 | 809 | 809 | 5,000 |
1993/06/29 | 809 | 809 | 809 | 809 | 33,000 |
1993/06/28 | 810 | 810 | 809 | 809 | 11,000 |
1993/06/25 | 780 | 809 | 780 | 809 | 81,000 |
1993/06/24 | 770 | 770 | 770 | 770 | 2,000 |
1993/06/23 | 761 | 770 | 761 | 761 | 10,000 |
1993/06/22 | 779 | 779 | 772 | 772 | 7,000 |
1993/06/21 | 795 | 795 | 780 | 780 | 12,000 |
1993/06/18 | 800 | 805 | 795 | 795 | 27,000 |
1993/06/17 | 786 | 795 | 772 | 795 | 13,000 |
1993/06/16 | 800 | 800 | 790 | 796 | 6,000 |
1993/06/15 | 801 | 805 | 800 | 805 | 53,000 |
1993/06/14 | 801 | 801 | 801 | 801 | 9,000 |
1993/06/11 | 801 | 801 | 801 | 801 | 18,000 |
1993/06/10 | 801 | 802 | 801 | 801 | 22,000 |
1993/06/08 | 801 | 810 | 801 | 810 | 69,000 |
1993/06/04 | 751 | 761 | 751 | 761 | 30,000 |
1993/06/03 | 761 | 761 | 751 | 760 | 12,000 |
1993/06/02 | 740 | 741 | 740 | 741 | 10,000 |
1993/06/01 | 744 | 744 | 744 | 744 | 5,000 |
1993/05/31 | 751 | 751 | 749 | 749 | 17,000 |
1993/05/28 | 740 | 748 | 740 | 741 | 21,000 |
1993/05/27 | 726 | 739 | 726 | 739 | 47,000 |
1993/05/26 | 721 | 725 | 721 | 725 | 13,000 |
1993/05/25 | 718 | 718 | 718 | 718 | 9,000 |
1993/05/24 | 724 | 724 | 718 | 718 | 2,000 |
1993/05/21 | 717 | 725 | 717 | 725 | 3,000 |
1993/05/20 | 720 | 725 | 720 | 725 | 23,000 |
1993/05/19 | 717 | 721 | 717 | 720 | 11,000 |
1993/05/18 | 725 | 725 | 717 | 717 | 6,000 |
1993/05/17 | 717 | 720 | 717 | 718 | 4,000 |
1993/05/14 | 720 | 720 | 720 | 720 | 2,000 |
1993/05/13 | 727 | 727 | 717 | 725 | 13,000 |
1993/05/12 | 727 | 727 | 717 | 727 | 146,000 |
1993/05/11 | 728 | 728 | 720 | 728 | 10,000 |
1993/05/10 | 717 | 728 | 717 | 728 | 20,000 |
1993/05/07 | 718 | 728 | 718 | 725 | 10,000 |
1993/05/06 | 728 | 728 | 728 | 728 | 5,000 |
1993/04/30 | 728 | 728 | 720 | 728 | 6,000 |
1993/04/28 | 725 | 725 | 725 | 725 | 21,000 |
1993/04/27 | 717 | 718 | 717 | 717 | 9,000 |
1993/04/26 | 717 | 717 | 717 | 717 | 14,000 |
1993/04/23 | 715 | 715 | 715 | 715 | 3,000 |
1993/04/22 | 712 | 725 | 707 | 707 | 13,000 |
1993/04/21 | 716 | 725 | 712 | 725 | 10,000 |
1993/04/20 | 720 | 730 | 720 | 728 | 25,000 |
1993/04/19 | 719 | 720 | 709 | 720 | 3,000 |
1993/04/16 | 720 | 721 | 701 | 720 | 51,000 |
1993/04/15 | 728 | 728 | 715 | 720 | 15,000 |
1993/04/14 | 729 | 729 | 729 | 729 | 110,000 |
1993/04/13 | 730 | 730 | 730 | 730 | 8,000 |
1993/04/12 | 710 | 710 | 710 | 710 | 12,000 |
1993/04/09 | 730 | 730 | 710 | 710 | 6,000 |
1993/04/08 | 716 | 743 | 713 | 730 | 49,000 |
1993/04/07 | 693 | 715 | 693 | 715 | 29,000 |
1993/04/06 | 699 | 710 | 699 | 699 | 9,000 |
1993/04/05 | 710 | 710 | 704 | 709 | 28,000 |
1993/04/02 | 712 | 712 | 707 | 712 | 17,000 |
1993/04/01 | 712 | 712 | 712 | 712 | 27,000 |
1993/03/31 | 712 | 715 | 712 | 712 | 32,000 |
1993/03/30 | 711 | 712 | 710 | 712 | 20,000 |
1993/03/29 | 711 | 712 | 710 | 710 | 13,000 |
1993/03/26 | 710 | 710 | 710 | 710 | 25,000 |
1993/03/25 | 710 | 715 | 710 | 710 | 13,000 |
1993/03/24 | 710 | 710 | 710 | 710 | 16,000 |
1993/03/23 | 712 | 712 | 710 | 710 | 26,000 |
1993/03/22 | 709 | 712 | 709 | 712 | 37,000 |
1993/03/19 | 705 | 709 | 702 | 709 | 12,000 |
1993/03/18 | 710 | 710 | 701 | 702 | 34,000 |
1993/03/16 | 701 | 710 | 701 | 710 | 3,000 |
1993/03/15 | 702 | 712 | 702 | 712 | 2,000 |
1993/03/12 | 712 | 712 | 712 | 712 | 32,000 |
1993/03/11 | 712 | 712 | 700 | 700 | 5,000 |
1993/03/10 | 712 | 712 | 712 | 712 | 5,000 |
1993/03/09 | 712 | 712 | 712 | 712 | 457,000 |
1993/03/08 | 710 | 712 | 700 | 712 | 25,000 |
1993/03/05 | 710 | 713 | 710 | 713 | 2,000 |
1993/03/04 | 720 | 720 | 720 | 720 | 36,000 |
1993/03/01 | 710 | 711 | 710 | 710 | 127,000 |
1993/02/26 | 710 | 710 | 700 | 710 | 25,000 |
1993/02/25 | 700 | 700 | 700 | 700 | 15,000 |
1993/02/24 | 700 | 700 | 699 | 700 | 43,000 |
1993/02/23 | 710 | 710 | 690 | 700 | 31,000 |
1993/02/22 | 700 | 700 | 700 | 700 | 16,000 |
1993/02/19 | 700 | 700 | 700 | 700 | 21,000 |
1993/02/18 | 700 | 705 | 700 | 700 | 59,000 |
1993/02/17 | 690 | 700 | 680 | 700 | 385,000 |
1993/02/16 | 700 | 700 | 690 | 690 | 24,000 |
1993/02/15 | 700 | 700 | 690 | 700 | 17,000 |
1993/02/12 | 700 | 700 | 690 | 700 | 14,000 |
1993/02/10 | 700 | 700 | 700 | 700 | 9,000 |
1993/02/09 | 694 | 700 | 694 | 700 | 10,000 |
1993/02/08 | 700 | 700 | 700 | 700 | 406,000 |
1993/02/05 | 700 | 700 | 695 | 700 | 18,000 |
1993/02/04 | 700 | 700 | 700 | 700 | 5,000 |
1993/02/03 | 699 | 700 | 699 | 700 | 12,000 |
1993/02/02 | 709 | 709 | 699 | 700 | 12,000 |
1993/02/01 | 699 | 700 | 699 | 700 | 31,000 |
1993/01/29 | 710 | 710 | 709 | 709 | 10,000 |
1993/01/28 | 710 | 710 | 709 | 710 | 11,000 |
1993/01/27 | 712 | 712 | 709 | 712 | 12,000 |
1993/01/26 | 713 | 713 | 713 | 713 | 7,000 |
1993/01/25 | 714 | 714 | 714 | 714 | 4,000 |
1993/01/22 | 715 | 715 | 715 | 715 | 7,000 |
1993/01/21 | 712 | 715 | 710 | 715 | 31,000 |
1993/01/20 | 713 | 715 | 712 | 715 | 26,000 |
1993/01/19 | 715 | 715 | 715 | 715 | 5,000 |
1993/01/18 | 720 | 720 | 720 | 720 | 4,000 |
1993/01/14 | 715 | 720 | 715 | 720 | 11,000 |
1993/01/13 | 720 | 720 | 715 | 720 | 10,000 |
1993/01/12 | 728 | 728 | 728 | 728 | 452,000 |
1993/01/11 | 728 | 728 | 728 | 728 | 450,000 |
1993/01/08 | 729 | 729 | 729 | 729 | 1,000 |
1993/01/07 | 729 | 729 | 729 | 729 | 4,000 |
1993/01/06 | 730 | 730 | 729 | 729 | 11,000 |
1993/01/05 | 730 | 730 | 720 | 730 | 8,000 |
1993/01/04 | 730 | 730 | 730 | 730 | 6,000 |