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 |
---|---|---|---|---|---|
1998/12/30 | 430 | 430 | 430 | 430 | 1,000 |
1998/12/29 | 430 | 430 | 430 | 430 | 1,000 |
1998/12/28 | 437 | 437 | 428 | 428 | 5,000 |
1998/12/25 | 432 | 432 | 432 | 432 | 2,000 |
1998/12/24 | 436 | 437 | 428 | 437 | 41,000 |
1998/12/22 | 453 | 453 | 445 | 450 | 150,000 |
1998/12/21 | 440 | 441 | 438 | 438 | 5,000 |
1998/12/18 | 430 | 430 | 410 | 429 | 40,000 |
1998/12/17 | 418 | 418 | 400 | 400 | 13,000 |
1998/12/16 | 410 | 420 | 408 | 418 | 9,000 |
1998/12/15 | 419 | 425 | 419 | 425 | 5,000 |
1998/12/14 | 418 | 430 | 418 | 430 | 15,000 |
1998/12/11 | 440 | 440 | 427 | 427 | 56,000 |
1998/12/10 | 439 | 446 | 439 | 446 | 4,000 |
1998/12/09 | 434 | 439 | 432 | 439 | 36,000 |
1998/12/08 | 437 | 437 | 425 | 425 | 14,000 |
1998/12/07 | 442 | 442 | 435 | 437 | 23,000 |
1998/12/04 | 445 | 445 | 433 | 437 | 16,000 |
1998/12/03 | 450 | 475 | 450 | 450 | 99,000 |
1998/12/02 | 425 | 425 | 400 | 425 | 30,000 |
1998/12/01 | 395 | 410 | 395 | 410 | 28,000 |
1998/11/30 | 406 | 410 | 395 | 410 | 17,000 |
1998/11/27 | 420 | 420 | 405 | 406 | 6,000 |
1998/11/26 | 420 | 420 | 415 | 420 | 12,000 |
1998/11/25 | 420 | 420 | 420 | 420 | 9,000 |
1998/11/24 | 409 | 410 | 408 | 408 | 70,000 |
1998/11/20 | 410 | 410 | 400 | 409 | 158,000 |
1998/11/19 | 400 | 400 | 370 | 370 | 43,000 |
1998/11/18 | 355 | 360 | 354 | 360 | 25,000 |
1998/11/17 | 350 | 350 | 350 | 350 | 22,000 |
1998/11/16 | 350 | 350 | 350 | 350 | 13,000 |
1998/11/13 | 340 | 350 | 325 | 350 | 12,000 |
1998/11/12 | 340 | 345 | 340 | 345 | 3,000 |
1998/11/11 | 342 | 350 | 342 | 350 | 8,000 |
1998/11/10 | 344 | 344 | 342 | 342 | 4,000 |
1998/11/09 | 350 | 350 | 340 | 350 | 14,000 |
1998/11/06 | 345 | 350 | 345 | 350 | 10,000 |
1998/11/05 | 350 | 350 | 340 | 350 | 23,000 |
1998/11/04 | 360 | 360 | 350 | 350 | 18,000 |
1998/11/02 | 350 | 350 | 335 | 350 | 20,000 |
1998/10/30 | 360 | 360 | 350 | 350 | 7,000 |
1998/10/29 | 340 | 350 | 340 | 350 | 5,000 |
1998/10/28 | 350 | 350 | 350 | 350 | 17,000 |
1998/10/27 | 354 | 354 | 348 | 354 | 10,000 |
1998/10/26 | 354 | 359 | 354 | 359 | 5,000 |
1998/10/23 | 369 | 369 | 369 | 369 | 6,000 |
1998/10/22 | 356 | 370 | 356 | 369 | 254,000 |
1998/10/21 | 356 | 366 | 356 | 356 | 48,000 |
1998/10/20 | 357 | 357 | 350 | 356 | 192,000 |
1998/10/19 | 335 | 357 | 335 | 357 | 19,000 |
1998/10/16 | 336 | 340 | 336 | 340 | 18,000 |
1998/10/15 | 320 | 336 | 320 | 336 | 36,000 |
1998/10/14 | 307 | 320 | 300 | 320 | 38,000 |
1998/10/13 | 352 | 352 | 309 | 310 | 13,000 |
1998/10/12 | 355 | 355 | 350 | 354 | 16,000 |
1998/10/09 | 348 | 357 | 348 | 357 | 2,000 |
1998/10/08 | 416 | 416 | 358 | 358 | 20,000 |
1998/10/07 | 420 | 422 | 400 | 417 | 14,000 |
1998/10/06 | 430 | 430 | 430 | 430 | 6,000 |
1998/10/05 | 434 | 434 | 430 | 430 | 9,000 |
1998/10/02 | 434 | 434 | 425 | 434 | 26,000 |
1998/10/01 | 451 | 451 | 435 | 435 | 24,000 |
1998/09/30 | 466 | 466 | 454 | 454 | 30,000 |
1998/09/29 | 465 | 466 | 464 | 466 | 13,000 |
1998/09/28 | 470 | 470 | 465 | 466 | 21,000 |
1998/09/25 | 492 | 492 | 465 | 465 | 27,000 |
1998/09/24 | 500 | 500 | 499 | 499 | 32,000 |
1998/09/22 | 510 | 510 | 509 | 509 | 91,000 |
1998/09/21 | 509 | 510 | 500 | 500 | 21,000 |
1998/09/18 | 510 | 510 | 510 | 510 | 64,000 |
1998/09/17 | 495 | 515 | 490 | 510 | 14,000 |
1998/09/16 | 505 | 515 | 505 | 515 | 17,000 |
1998/09/14 | 519 | 519 | 515 | 515 | 3,000 |
1998/09/11 | 520 | 520 | 498 | 515 | 67,000 |
1998/09/10 | 520 | 520 | 520 | 520 | 14,000 |
1998/09/09 | 522 | 522 | 521 | 521 | 12,000 |
1998/09/08 | 514 | 521 | 513 | 521 | 18,000 |
1998/09/07 | 500 | 510 | 500 | 510 | 29,000 |
1998/09/04 | 490 | 500 | 490 | 500 | 43,000 |
1998/09/03 | 500 | 500 | 500 | 500 | 5,000 |
1998/09/02 | 500 | 500 | 500 | 500 | 20,000 |
1998/09/01 | 485 | 500 | 485 | 500 | 16,000 |
1998/08/31 | 499 | 500 | 494 | 500 | 61,000 |
1998/08/28 | 506 | 507 | 485 | 500 | 54,000 |
1998/08/27 | 515 | 525 | 500 | 512 | 27,000 |
1998/08/26 | 536 | 536 | 494 | 525 | 25,000 |
1998/08/25 | 536 | 537 | 536 | 537 | 7,000 |
1998/08/24 | 538 | 538 | 538 | 538 | 13,000 |
1998/08/21 | 540 | 540 | 539 | 539 | 48,000 |
1998/08/20 | 521 | 540 | 510 | 540 | 79,000 |
1998/08/19 | 520 | 520 | 505 | 515 | 75,000 |
1998/08/18 | 529 | 529 | 520 | 521 | 42,000 |
1998/08/17 | 534 | 535 | 513 | 524 | 46,000 |
1998/08/14 | 546 | 546 | 535 | 535 | 26,000 |
1998/08/13 | 539 | 549 | 539 | 546 | 20,000 |
1998/08/12 | 549 | 549 | 549 | 549 | 21,000 |
1998/08/11 | 550 | 550 | 545 | 549 | 12,000 |
1998/08/10 | 550 | 550 | 535 | 549 | 14,000 |
1998/08/07 | 552 | 552 | 537 | 550 | 19,000 |
1998/08/06 | 552 | 552 | 542 | 542 | 17,000 |
1998/08/05 | 553 | 554 | 541 | 552 | 21,000 |
1998/08/04 | 546 | 554 | 546 | 554 | 9,000 |
1998/08/03 | 545 | 554 | 535 | 554 | 31,000 |
1998/07/31 | 554 | 554 | 554 | 554 | 3,000 |
1998/07/30 | 552 | 553 | 550 | 550 | 35,000 |
1998/07/29 | 542 | 554 | 542 | 542 | 5,000 |
1998/07/28 | 554 | 554 | 525 | 554 | 17,000 |
1998/07/27 | 545 | 545 | 545 | 545 | 19,000 |
1998/07/24 | 545 | 555 | 524 | 555 | 16,000 |
1998/07/23 | 550 | 555 | 538 | 554 | 21,000 |
1998/07/22 | 550 | 555 | 550 | 555 | 9,000 |
1998/07/21 | 555 | 555 | 550 | 555 | 7,000 |
1998/07/17 | 555 | 555 | 550 | 555 | 36,000 |
1998/07/16 | 555 | 555 | 555 | 555 | 7,000 |
1998/07/15 | 554 | 555 | 554 | 555 | 10,000 |
1998/07/14 | 556 | 556 | 550 | 555 | 19,000 |
1998/07/13 | 556 | 556 | 556 | 556 | 9,000 |
1998/07/10 | 558 | 558 | 556 | 556 | 13,000 |
1998/07/09 | 545 | 558 | 545 | 558 | 23,000 |
1998/07/08 | 556 | 558 | 545 | 558 | 14,000 |
1998/07/07 | 548 | 558 | 548 | 558 | 8,000 |
1998/07/06 | 557 | 558 | 557 | 558 | 11,000 |
1998/07/03 | 556 | 558 | 555 | 558 | 13,000 |
1998/07/02 | 556 | 559 | 556 | 559 | 11,000 |
1998/07/01 | 550 | 560 | 550 | 556 | 14,000 |
1998/06/30 | 560 | 560 | 560 | 560 | 10,000 |
1998/06/29 | 560 | 560 | 540 | 560 | 14,000 |
1998/06/26 | 560 | 560 | 559 | 560 | 108,000 |
1998/06/25 | 557 | 558 | 556 | 558 | 23,000 |
1998/06/24 | 554 | 558 | 544 | 558 | 87,000 |
1998/06/23 | 544 | 554 | 538 | 554 | 11,000 |
1998/06/22 | 554 | 554 | 545 | 554 | 53,000 |
1998/06/19 | 554 | 554 | 554 | 554 | 6,000 |
1998/06/18 | 559 | 560 | 550 | 554 | 44,000 |
1998/06/17 | 559 | 559 | 559 | 559 | 5,000 |
1998/06/16 | 548 | 559 | 548 | 559 | 17,000 |
1998/06/15 | 559 | 559 | 559 | 559 | 5,000 |
1998/06/12 | 550 | 559 | 536 | 559 | 112,000 |
1998/06/11 | 559 | 560 | 536 | 560 | 19,000 |
1998/06/10 | 559 | 560 | 559 | 560 | 6,000 |
1998/06/09 | 550 | 560 | 540 | 560 | 10,000 |
1998/06/05 | 550 | 560 | 550 | 560 | 11,000 |
1998/06/04 | 560 | 560 | 541 | 560 | 16,000 |
1998/06/03 | 540 | 560 | 540 | 560 | 15,000 |
1998/06/02 | 560 | 560 | 560 | 560 | 2,000 |
1998/06/01 | 560 | 560 | 545 | 560 | 27,000 |
1998/05/29 | 560 | 560 | 560 | 560 | 4,000 |
1998/05/28 | 550 | 560 | 550 | 560 | 13,000 |
1998/05/27 | 550 | 560 | 535 | 560 | 27,000 |
1998/05/26 | 550 | 560 | 540 | 560 | 9,000 |
1998/05/25 | 550 | 560 | 540 | 560 | 14,000 |
1998/05/22 | 549 | 565 | 547 | 560 | 43,000 |
1998/05/21 | 560 | 560 | 560 | 560 | 18,000 |
1998/05/20 | 569 | 569 | 564 | 564 | 30,000 |
1998/05/19 | 560 | 569 | 560 | 569 | 4,000 |
1998/05/18 | 569 | 569 | 559 | 569 | 4,000 |
1998/05/15 | 568 | 568 | 552 | 567 | 14,000 |
1998/05/13 | 560 | 569 | 560 | 569 | 3,000 |
1998/05/12 | 558 | 570 | 558 | 570 | 14,000 |
1998/05/11 | 567 | 569 | 567 | 569 | 12,000 |
1998/05/08 | 568 | 569 | 568 | 569 | 12,000 |
1998/05/07 | 550 | 569 | 550 | 569 | 15,000 |
1998/05/06 | 568 | 569 | 548 | 569 | 19,000 |
1998/05/01 | 560 | 570 | 560 | 570 | 14,000 |
1998/04/30 | 569 | 570 | 560 | 570 | 14,000 |
1998/04/28 | 559 | 570 | 558 | 569 | 19,000 |
1998/04/27 | 551 | 569 | 549 | 569 | 36,000 |
1998/04/24 | 569 | 570 | 564 | 570 | 12,000 |
1998/04/23 | 558 | 569 | 556 | 569 | 21,000 |
1998/04/22 | 568 | 570 | 558 | 569 | 56,000 |
1998/04/21 | 570 | 570 | 569 | 570 | 15,000 |
1998/04/20 | 569 | 570 | 565 | 570 | 35,000 |
1998/04/17 | 570 | 570 | 550 | 570 | 15,000 |
1998/04/16 | 569 | 570 | 559 | 569 | 40,000 |
1998/04/15 | 568 | 570 | 560 | 570 | 34,000 |
1998/04/13 | 560 | 570 | 560 | 570 | 8,000 |
1998/04/10 | 570 | 570 | 569 | 570 | 10,000 |
1998/04/09 | 560 | 570 | 559 | 570 | 16,000 |
1998/04/08 | 569 | 570 | 569 | 570 | 34,000 |
1998/04/07 | 564 | 570 | 559 | 570 | 21,000 |
1998/04/06 | 570 | 570 | 560 | 570 | 25,000 |
1998/04/03 | 555 | 570 | 555 | 570 | 13,000 |
1998/04/02 | 556 | 572 | 551 | 565 | 28,000 |
1998/04/01 | 574 | 574 | 566 | 566 | 4,000 |
1998/03/31 | 572 | 574 | 544 | 574 | 30,000 |
1998/03/30 | 571 | 573 | 561 | 573 | 11,000 |
1998/03/27 | 573 | 574 | 573 | 573 | 5,000 |
1998/03/26 | 563 | 575 | 563 | 574 | 20,000 |
1998/03/25 | 573 | 574 | 563 | 574 | 7,000 |
1998/03/24 | 565 | 575 | 565 | 574 | 168,000 |
1998/03/23 | 574 | 575 | 573 | 575 | 31,000 |
1998/03/20 | 575 | 575 | 570 | 575 | 36,000 |
1998/03/19 | 550 | 575 | 550 | 575 | 55,000 |
1998/03/18 | 575 | 575 | 545 | 545 | 11,000 |
1998/03/17 | 570 | 574 | 570 | 574 | 12,000 |
1998/03/16 | 565 | 575 | 565 | 575 | 10,000 |
1998/03/13 | 572 | 575 | 572 | 575 | 55,000 |
1998/03/11 | 572 | 574 | 566 | 574 | 14,000 |
1998/03/09 | 575 | 575 | 574 | 574 | 11,000 |
1998/03/06 | 573 | 575 | 573 | 575 | 221,000 |
1998/03/05 | 575 | 575 | 574 | 574 | 8,000 |
1998/03/04 | 575 | 576 | 575 | 576 | 104,000 |
1998/03/03 | 570 | 575 | 570 | 575 | 57,000 |
1998/03/02 | 565 | 565 | 565 | 565 | 94,000 |
1998/02/27 | 566 | 567 | 545 | 545 | 174,000 |
1998/02/26 | 568 | 568 | 568 | 568 | 4,000 |
1998/02/25 | 556 | 567 | 546 | 567 | 24,000 |
1998/02/24 | 559 | 567 | 549 | 567 | 12,000 |
1998/02/23 | 569 | 569 | 569 | 569 | 1,000 |
1998/02/20 | 568 | 575 | 568 | 570 | 73,000 |
1998/02/19 | 567 | 568 | 565 | 567 | 21,000 |
1998/02/18 | 567 | 568 | 567 | 568 | 31,000 |
1998/02/17 | 558 | 568 | 548 | 568 | 35,000 |
1998/02/16 | 557 | 568 | 557 | 568 | 7,000 |
1998/02/13 | 567 | 567 | 567 | 567 | 7,000 |
1998/02/12 | 558 | 568 | 558 | 568 | 6,000 |
1998/02/10 | 568 | 568 | 568 | 568 | 7,000 |
1998/02/09 | 558 | 568 | 558 | 568 | 17,000 |
1998/02/06 | 567 | 568 | 557 | 568 | 209,000 |
1998/02/05 | 568 | 568 | 568 | 568 | 66,000 |
1998/02/04 | 558 | 568 | 548 | 568 | 17,000 |
1998/02/03 | 565 | 570 | 565 | 568 | 5,000 |
1998/02/02 | 555 | 565 | 535 | 565 | 36,000 |
1998/01/30 | 552 | 565 | 547 | 565 | 13,000 |
1998/01/29 | 568 | 568 | 548 | 552 | 26,000 |
1998/01/28 | 568 | 568 | 558 | 568 | 35,000 |
1998/01/27 | 569 | 569 | 558 | 568 | 26,000 |
1998/01/26 | 570 | 570 | 568 | 570 | 27,000 |
1998/01/23 | 569 | 570 | 569 | 570 | 12,000 |
1998/01/22 | 559 | 570 | 559 | 570 | 18,000 |
1998/01/21 | 569 | 570 | 569 | 570 | 13,000 |
1998/01/20 | 570 | 580 | 570 | 570 | 34,000 |
1998/01/19 | 570 | 581 | 570 | 570 | 23,000 |
1998/01/16 | 570 | 570 | 570 | 570 | 27,000 |
1998/01/14 | 570 | 570 | 570 | 570 | 11,000 |
1998/01/13 | 570 | 570 | 560 | 570 | 18,000 |
1998/01/12 | 560 | 570 | 560 | 570 | 14,000 |
1998/01/09 | 560 | 570 | 560 | 570 | 159,000 |
1998/01/08 | 569 | 570 | 569 | 570 | 43,000 |
1998/01/07 | 560 | 570 | 560 | 570 | 11,000 |
1998/01/06 | 570 | 570 | 550 | 570 | 33,000 |
1998/01/05 | 569 | 574 | 569 | 570 | 7,000 |