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 |
---|---|---|---|---|---|
1994/12/30 | 554 | 554 | 550 | 550 | 6,000 |
1994/12/29 | 550 | 550 | 550 | 550 | 1,000 |
1994/12/28 | 550 | 550 | 550 | 550 | 5,000 |
1994/12/27 | 545 | 551 | 545 | 550 | 9,000 |
1994/12/26 | 554 | 554 | 545 | 545 | 8,000 |
1994/12/22 | 554 | 554 | 554 | 554 | 61,000 |
1994/12/21 | 540 | 554 | 540 | 554 | 8,000 |
1994/12/20 | 554 | 560 | 548 | 548 | 42,000 |
1994/12/16 | 554 | 554 | 554 | 554 | 9,000 |
1994/12/15 | 554 | 554 | 554 | 554 | 48,000 |
1994/12/14 | 554 | 554 | 554 | 554 | 2,000 |
1994/12/13 | 555 | 555 | 545 | 555 | 92,000 |
1994/12/09 | 559 | 559 | 555 | 555 | 22,000 |
1994/12/08 | 561 | 561 | 560 | 560 | 21,000 |
1994/12/07 | 577 | 577 | 564 | 564 | 5,000 |
1994/12/06 | 587 | 587 | 587 | 587 | 2,000 |
1994/12/05 | 586 | 588 | 586 | 588 | 4,000 |
1994/12/02 | 580 | 580 | 566 | 566 | 13,000 |
1994/12/01 | 595 | 595 | 575 | 575 | 18,000 |
1994/11/30 | 569 | 606 | 569 | 605 | 96,000 |
1994/11/29 | 557 | 557 | 557 | 557 | 3,000 |
1994/11/28 | 558 | 558 | 558 | 558 | 6,000 |
1994/11/25 | 567 | 567 | 559 | 559 | 179,000 |
1994/11/24 | 567 | 567 | 567 | 567 | 8,000 |
1994/11/22 | 569 | 569 | 569 | 569 | 2,000 |
1994/11/21 | 574 | 574 | 565 | 574 | 4,000 |
1994/11/18 | 570 | 580 | 570 | 578 | 36,000 |
1994/11/17 | 555 | 560 | 550 | 560 | 8,000 |
1994/11/16 | 550 | 560 | 550 | 560 | 6,000 |
1994/11/15 | 560 | 560 | 550 | 560 | 190,000 |
1994/11/10 | 550 | 560 | 550 | 560 | 2,000 |
1994/11/08 | 560 | 568 | 559 | 568 | 25,000 |
1994/11/07 | 569 | 569 | 560 | 568 | 3,000 |
1994/11/04 | 570 | 570 | 570 | 570 | 5,000 |
1994/11/02 | 579 | 579 | 560 | 570 | 4,000 |
1994/11/01 | 579 | 579 | 570 | 570 | 114,000 |
1994/10/31 | 576 | 580 | 575 | 580 | 15,000 |
1994/10/28 | 578 | 578 | 578 | 578 | 27,000 |
1994/10/27 | 578 | 578 | 565 | 578 | 16,000 |
1994/10/26 | 579 | 579 | 579 | 579 | 1,000 |
1994/10/25 | 579 | 579 | 579 | 579 | 2,000 |
1994/10/24 | 570 | 580 | 565 | 580 | 10,000 |
1994/10/21 | 580 | 580 | 570 | 580 | 16,000 |
1994/10/20 | 585 | 590 | 580 | 590 | 38,000 |
1994/10/19 | 583 | 583 | 571 | 581 | 5,000 |
1994/10/18 | 584 | 584 | 584 | 584 | 6,000 |
1994/10/17 | 585 | 585 | 584 | 584 | 4,000 |
1994/10/14 | 588 | 588 | 588 | 588 | 3,000 |
1994/10/13 | 588 | 588 | 587 | 588 | 9,000 |
1994/10/12 | 590 | 590 | 590 | 590 | 6,000 |
1994/10/07 | 591 | 591 | 590 | 590 | 2,000 |
1994/10/06 | 599 | 599 | 586 | 595 | 6,000 |
1994/10/05 | 596 | 597 | 594 | 595 | 7,000 |
1994/10/04 | 599 | 599 | 598 | 598 | 3,000 |
1994/10/03 | 598 | 598 | 598 | 598 | 3,000 |
1994/09/30 | 584 | 600 | 584 | 600 | 15,000 |
1994/09/29 | 555 | 590 | 550 | 585 | 25,000 |
1994/09/28 | 560 | 575 | 560 | 575 | 9,000 |
1994/09/27 | 597 | 597 | 570 | 570 | 8,000 |
1994/09/26 | 599 | 599 | 599 | 599 | 5,000 |
1994/09/22 | 598 | 600 | 587 | 600 | 362,000 |
1994/09/21 | 600 | 600 | 589 | 598 | 372,000 |
1994/09/20 | 600 | 610 | 595 | 600 | 38,000 |
1994/09/19 | 599 | 600 | 599 | 600 | 2,000 |
1994/09/16 | 580 | 600 | 580 | 600 | 3,000 |
1994/09/14 | 600 | 600 | 600 | 600 | 3,000 |
1994/09/13 | 610 | 610 | 609 | 610 | 3,000 |
1994/09/12 | 612 | 612 | 612 | 612 | 4,000 |
1994/09/09 | 612 | 612 | 612 | 612 | 40,000 |
1994/09/08 | 600 | 605 | 570 | 600 | 28,000 |
1994/09/07 | 611 | 611 | 600 | 605 | 17,000 |
1994/09/06 | 612 | 612 | 612 | 612 | 105,000 |
1994/09/05 | 617 | 617 | 617 | 617 | 3,000 |
1994/09/01 | 617 | 618 | 610 | 618 | 7,000 |
1994/08/31 | 618 | 618 | 618 | 618 | 2,000 |
1994/08/30 | 618 | 619 | 618 | 619 | 7,000 |
1994/08/26 | 618 | 618 | 618 | 618 | 2,000 |
1994/08/25 | 609 | 618 | 609 | 618 | 3,000 |
1994/08/24 | 600 | 620 | 600 | 619 | 9,000 |
1994/08/23 | 600 | 616 | 600 | 616 | 12,000 |
1994/08/22 | 616 | 616 | 615 | 616 | 5,000 |
1994/08/19 | 620 | 620 | 616 | 616 | 7,000 |
1994/08/18 | 620 | 625 | 620 | 624 | 31,000 |
1994/08/17 | 611 | 616 | 611 | 616 | 12,000 |
1994/08/16 | 611 | 611 | 611 | 611 | 6,000 |
1994/08/15 | 610 | 611 | 598 | 611 | 27,000 |
1994/08/12 | 613 | 613 | 609 | 611 | 14,000 |
1994/08/11 | 608 | 610 | 608 | 610 | 3,000 |
1994/08/10 | 616 | 616 | 614 | 616 | 33,000 |
1994/08/09 | 617 | 617 | 617 | 617 | 3,000 |
1994/08/08 | 618 | 618 | 617 | 617 | 13,000 |
1994/08/05 | 628 | 628 | 608 | 621 | 22,000 |
1994/08/04 | 629 | 629 | 629 | 629 | 8,000 |
1994/08/03 | 629 | 630 | 629 | 630 | 3,000 |
1994/08/02 | 630 | 630 | 630 | 630 | 6,000 |
1994/08/01 | 630 | 630 | 630 | 630 | 3,000 |
1994/07/28 | 635 | 635 | 635 | 635 | 1,000 |
1994/07/27 | 639 | 639 | 635 | 635 | 4,000 |
1994/07/26 | 635 | 645 | 635 | 645 | 4,000 |
1994/07/25 | 640 | 645 | 640 | 645 | 5,000 |
1994/07/22 | 650 | 650 | 650 | 650 | 3,000 |
1994/07/21 | 650 | 659 | 650 | 659 | 5,000 |
1994/07/20 | 650 | 660 | 650 | 660 | 44,000 |
1994/07/19 | 650 | 650 | 650 | 650 | 5,000 |
1994/07/18 | 650 | 650 | 650 | 650 | 4,000 |
1994/07/15 | 649 | 649 | 649 | 649 | 3,000 |
1994/07/14 | 649 | 650 | 649 | 649 | 6,000 |
1994/07/13 | 650 | 650 | 650 | 650 | 3,000 |
1994/07/12 | 653 | 664 | 650 | 650 | 13,000 |
1994/07/11 | 660 | 660 | 660 | 660 | 5,000 |
1994/07/08 | 663 | 664 | 654 | 664 | 6,000 |
1994/07/07 | 664 | 664 | 660 | 664 | 4,000 |
1994/07/06 | 664 | 664 | 664 | 664 | 4,000 |
1994/07/05 | 665 | 665 | 664 | 664 | 3,000 |
1994/07/04 | 670 | 670 | 665 | 665 | 5,000 |
1994/07/01 | 677 | 677 | 665 | 670 | 6,000 |
1994/06/30 | 679 | 679 | 677 | 677 | 4,000 |
1994/06/29 | 685 | 685 | 679 | 679 | 16,000 |
1994/06/28 | 680 | 680 | 680 | 680 | 5,000 |
1994/06/27 | 680 | 685 | 679 | 680 | 77,000 |
1994/06/24 | 656 | 670 | 654 | 670 | 4,000 |
1994/06/23 | 660 | 670 | 660 | 669 | 5,000 |
1994/06/22 | 674 | 674 | 670 | 670 | 11,000 |
1994/06/21 | 678 | 678 | 678 | 678 | 3,000 |
1994/06/20 | 680 | 680 | 679 | 679 | 30,000 |
1994/06/17 | 676 | 679 | 676 | 678 | 4,000 |
1994/06/16 | 676 | 676 | 676 | 676 | 15,000 |
1994/06/15 | 669 | 675 | 669 | 675 | 7,000 |
1994/06/14 | 674 | 674 | 671 | 674 | 9,000 |
1994/06/10 | 670 | 674 | 670 | 674 | 38,000 |
1994/06/09 | 670 | 670 | 670 | 670 | 2,000 |
1994/06/08 | 670 | 670 | 670 | 670 | 3,000 |
1994/06/07 | 666 | 676 | 666 | 670 | 3,000 |
1994/06/06 | 676 | 676 | 676 | 676 | 2,000 |
1994/06/03 | 676 | 679 | 676 | 679 | 2,000 |
1994/06/02 | 678 | 678 | 678 | 678 | 2,000 |
1994/06/01 | 676 | 676 | 660 | 676 | 17,000 |
1994/05/31 | 676 | 676 | 676 | 676 | 8,000 |
1994/05/30 | 676 | 676 | 676 | 676 | 2,000 |
1994/05/27 | 674 | 675 | 674 | 675 | 4,000 |
1994/05/26 | 675 | 675 | 675 | 675 | 7,000 |
1994/05/25 | 675 | 679 | 669 | 679 | 9,000 |
1994/05/24 | 680 | 680 | 675 | 679 | 6,000 |
1994/05/23 | 680 | 680 | 670 | 670 | 153,000 |
1994/05/20 | 686 | 686 | 686 | 686 | 5,000 |
1994/05/19 | 680 | 686 | 675 | 685 | 26,000 |
1994/05/18 | 677 | 677 | 677 | 677 | 3,000 |
1994/05/17 | 672 | 672 | 670 | 670 | 2,000 |
1994/05/16 | 675 | 680 | 673 | 673 | 147,000 |
1994/05/13 | 674 | 675 | 674 | 675 | 2,000 |
1994/05/12 | 675 | 675 | 675 | 675 | 6,000 |
1994/05/11 | 674 | 675 | 674 | 675 | 3,000 |
1994/05/10 | 674 | 674 | 674 | 674 | 3,000 |
1994/05/09 | 674 | 675 | 660 | 675 | 9,000 |
1994/05/06 | 675 | 675 | 675 | 675 | 3,000 |
1994/04/28 | 676 | 676 | 676 | 676 | 8,000 |
1994/04/27 | 676 | 676 | 676 | 676 | 222,000 |
1994/04/26 | 676 | 676 | 676 | 676 | 2,000 |
1994/04/25 | 684 | 684 | 683 | 683 | 2,000 |
1994/04/22 | 686 | 686 | 686 | 686 | 3,000 |
1994/04/21 | 675 | 686 | 675 | 686 | 7,000 |
1994/04/20 | 670 | 686 | 670 | 685 | 47,000 |
1994/04/19 | 670 | 670 | 665 | 665 | 5,000 |
1994/04/18 | 664 | 675 | 664 | 670 | 10,000 |
1994/04/15 | 665 | 665 | 665 | 665 | 5,000 |
1994/04/14 | 667 | 675 | 667 | 675 | 7,000 |
1994/04/13 | 660 | 668 | 655 | 668 | 13,000 |
1994/04/12 | 668 | 668 | 668 | 668 | 1,000 |
1994/04/11 | 665 | 665 | 665 | 665 | 4,000 |
1994/04/08 | 680 | 680 | 668 | 668 | 3,000 |
1994/04/07 | 668 | 686 | 668 | 686 | 2,000 |
1994/04/06 | 665 | 665 | 665 | 665 | 8,000 |
1994/04/05 | 686 | 686 | 685 | 686 | 6,000 |
1994/04/04 | 666 | 666 | 665 | 665 | 8,000 |
1994/04/01 | 686 | 686 | 665 | 665 | 8,000 |
1994/03/31 | 693 | 693 | 692 | 692 | 13,000 |
1994/03/30 | 693 | 693 | 693 | 693 | 4,000 |
1994/03/29 | 686 | 700 | 686 | 696 | 15,000 |
1994/03/28 | 700 | 700 | 700 | 700 | 1,000 |
1994/03/24 | 705 | 715 | 705 | 715 | 14,000 |
1994/03/23 | 710 | 715 | 710 | 715 | 13,000 |
1994/03/22 | 734 | 735 | 730 | 730 | 12,000 |
1994/03/18 | 735 | 735 | 735 | 735 | 3,000 |
1994/03/17 | 731 | 740 | 730 | 740 | 104,000 |
1994/03/16 | 720 | 735 | 720 | 731 | 112,000 |
1994/03/15 | 725 | 725 | 725 | 725 | 3,000 |
1994/03/14 | 710 | 725 | 710 | 725 | 12,000 |
1994/03/11 | 690 | 700 | 690 | 700 | 64,000 |
1994/03/10 | 679 | 680 | 670 | 680 | 23,000 |
1994/03/09 | 679 | 680 | 679 | 680 | 7,000 |
1994/03/08 | 680 | 680 | 666 | 680 | 13,000 |
1994/03/07 | 690 | 690 | 665 | 685 | 36,000 |
1994/03/04 | 696 | 696 | 685 | 691 | 1,013,000 |
1994/03/03 | 710 | 713 | 685 | 697 | 1,107,000 |
1994/03/02 | 719 | 719 | 709 | 715 | 17,000 |
1994/03/01 | 724 | 724 | 724 | 724 | 2,000 |
1994/02/28 | 725 | 725 | 725 | 725 | 9,000 |
1994/02/25 | 724 | 725 | 724 | 725 | 17,000 |
1994/02/24 | 719 | 725 | 719 | 725 | 6,000 |
1994/02/23 | 729 | 729 | 729 | 729 | 5,000 |
1994/02/22 | 729 | 730 | 729 | 730 | 8,000 |
1994/02/21 | 740 | 740 | 729 | 730 | 10,000 |
1994/02/18 | 740 | 745 | 740 | 745 | 31,000 |
1994/02/17 | 730 | 740 | 730 | 740 | 15,000 |
1994/02/16 | 739 | 740 | 739 | 740 | 12,000 |
1994/02/15 | 740 | 740 | 735 | 740 | 18,000 |
1994/02/14 | 750 | 750 | 748 | 748 | 191,000 |
1994/02/10 | 750 | 750 | 750 | 750 | 27,000 |
1994/02/09 | 765 | 765 | 750 | 750 | 51,000 |
1994/02/08 | 766 | 767 | 766 | 766 | 34,000 |
1994/02/07 | 767 | 767 | 767 | 767 | 4,000 |
1994/02/04 | 756 | 767 | 756 | 767 | 16,000 |
1994/02/03 | 761 | 761 | 756 | 756 | 339,000 |
1994/02/02 | 766 | 766 | 761 | 761 | 3,000 |
1994/02/01 | 763 | 767 | 760 | 767 | 16,000 |
1994/01/31 | 748 | 763 | 748 | 763 | 6,000 |
1994/01/28 | 758 | 758 | 758 | 758 | 3,000 |
1994/01/27 | 767 | 768 | 767 | 768 | 2,000 |
1994/01/26 | 758 | 768 | 758 | 768 | 10,000 |
1994/01/25 | 758 | 758 | 758 | 758 | 3,000 |
1994/01/24 | 768 | 768 | 768 | 768 | 2,601,000 |
1994/01/21 | 760 | 767 | 760 | 760 | 2,611,000 |
1994/01/20 | 755 | 765 | 750 | 760 | 28,000 |
1994/01/19 | 740 | 750 | 740 | 745 | 16,000 |
1994/01/18 | 769 | 769 | 769 | 769 | 2,000 |
1994/01/17 | 767 | 767 | 767 | 767 | 3,000 |
1994/01/14 | 767 | 769 | 767 | 769 | 21,000 |
1994/01/13 | 768 | 769 | 768 | 769 | 2,000 |
1994/01/12 | 769 | 769 | 768 | 768 | 2,000 |
1994/01/11 | 769 | 769 | 769 | 769 | 3,000 |
1994/01/10 | 770 | 770 | 770 | 770 | 3,000 |
1994/01/07 | 760 | 760 | 760 | 760 | 1,000 |
1994/01/06 | 770 | 770 | 750 | 760 | 8,000 |
1994/01/05 | 750 | 750 | 750 | 750 | 17,000 |
1994/01/04 | 750 | 750 | 745 | 750 | 5,000 |