日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 431 438 431 435 10,000
2000/12/28 433 433 430 431 9,000
2000/12/27 432 438 432 438 73,000
2000/12/26 435 436 426 429 122,000
2000/12/25 428 435 420 435 26,000
2000/12/22 420 429 415 429 40,000
2000/12/21 428 429 422 422 21,000
2000/12/20 430 432 426 430 169,000
2000/12/19 422 423 420 422 24,000
2000/12/18 425 425 424 425 6,000
2000/12/15 425 429 421 426 15,000
2000/12/14 429 430 429 430 12,000
2000/12/13 430 430 423 423 44,000
2000/12/12 430 430 429 430 24,000
2000/12/11 430 438 430 430 19,000
2000/12/08 434 440 434 434 157,000
2000/12/07 435 439 430 439 269,000
2000/12/06 430 432 425 430 248,000
2000/12/05 428 428 415 422 64,000
2000/12/04 430 430 424 429 16,000
2000/12/01 424 424 407 420 52,000
2000/11/30 424 425 420 425 49,000
2000/11/29 425 425 424 424 29,000
2000/11/28 430 431 429 430 109,000
2000/11/27 429 430 429 430 108,000
2000/11/24 430 430 424 424 68,000
2000/11/22 424 430 419 430 93,000
2000/11/21 424 425 421 424 180,000
2000/11/20 427 427 425 425 40,000
2000/11/17 424 429 423 426 17,000
2000/11/16 428 430 423 423 87,000
2000/11/15 429 429 425 429 58,000
2000/11/14 430 430 429 430 48,000
2000/11/13 423 431 423 430 24,000
2000/11/10 429 431 429 431 54,000
2000/11/09 431 431 425 425 31,000
2000/11/08 427 432 425 432 22,000
2000/11/07 427 432 427 432 33,000
2000/11/06 432 433 430 432 40,000
2000/11/02 430 432 430 432 22,000
2000/11/01 432 432 421 430 57,000
2000/10/31 432 432 427 432 33,000
2000/10/30 432 436 429 432 34,000
2000/10/27 438 438 432 432 13,000
2000/10/26 435 438 428 438 92,000
2000/10/25 435 435 426 435 78,000
2000/10/24 423 430 423 430 46,000
2000/10/23 429 435 428 428 58,000
2000/10/20 435 435 430 434 155,000
2000/10/19 430 435 427 435 25,000
2000/10/18 431 432 426 430 27,000
2000/10/17 434 435 428 433 20,000
2000/10/16 437 439 433 433 26,000
2000/10/13 436 438 429 437 18,000
2000/10/12 432 438 432 437 13,000
2000/10/11 430 440 425 440 26,000
2000/10/10 437 437 430 435 17,000
2000/10/06 435 440 435 437 17,000
2000/10/05 435 435 434 434 15,000
2000/10/04 439 445 439 440 31,000
2000/10/03 440 440 436 440 41,000
2000/10/02 435 439 422 439 29,000
2000/09/29 434 440 431 440 60,000
2000/09/28 422 432 422 431 48,000
2000/09/27 430 430 425 427 10,000
2000/09/26 434 434 430 430 9,000
2000/09/25 444 445 437 437 94,000
2000/09/22 445 445 437 445 96,000
2000/09/21 440 445 437 445 81,000
2000/09/20 430 445 425 445 253,000
2000/09/19 420 428 420 428 96,000
2000/09/18 425 426 420 420 21,000
2000/09/14 421 422 419 422 60,000
2000/09/13 422 422 420 421 21,000
2000/09/12 427 427 422 422 24,000
2000/09/11 425 425 421 425 26,000
2000/09/08 425 430 421 425 102,000
2000/09/07 426 426 420 425 55,000
2000/09/06 421 426 421 426 21,000
2000/09/05 425 430 423 426 36,000
2000/09/04 435 435 424 425 40,000
2000/09/01 433 433 426 432 45,000
2000/08/31 432 438 425 438 32,000
2000/08/30 437 437 432 437 10,000
2000/08/29 426 437 422 437 64,000
2000/08/28 435 440 427 435 61,000
2000/08/25 425 440 425 440 125,000
2000/08/24 436 436 425 425 197,000
2000/08/23 434 435 430 430 46,000
2000/08/22 437 437 434 435 166,000
2000/08/21 438 438 434 437 32,000
2000/08/18 435 438 432 438 42,000
2000/08/17 437 437 433 435 21,000
2000/08/16 437 438 436 437 12,000
2000/08/15 433 438 429 438 34,000
2000/08/14 434 438 434 438 15,000
2000/08/11 432 435 432 435 4,000
2000/08/10 435 435 435 435 9,000
2000/08/09 433 435 426 435 58,000
2000/08/08 439 439 433 434 31,000
2000/08/07 439 439 438 439 20,000
2000/08/04 432 440 432 439 26,000
2000/08/03 435 438 434 438 7,000
2000/08/02 439 439 432 435 26,000
2000/08/01 438 440 438 440 20,000
2000/07/31 432 438 430 437 59,000
2000/07/28 437 439 437 438 12,000
2000/07/27 439 443 438 442 80,000
2000/07/26 440 440 431 431 115,000
2000/07/25 439 440 434 440 28,000
2000/07/24 435 440 433 439 40,000
2000/07/21 444 444 433 440 177,000
2000/07/19 433 440 433 440 46,000
2000/07/18 439 439 435 436 45,000
2000/07/17 430 439 430 439 26,000
2000/07/14 435 435 430 434 18,000
2000/07/13 437 437 430 434 34,000
2000/07/12 440 440 430 437 14,000
2000/07/11 435 440 426 440 39,000
2000/07/10 439 440 438 440 25,000
2000/07/07 440 440 431 439 15,000
2000/07/06 436 440 434 440 236,000
2000/07/05 440 440 434 434 245,000
2000/07/04 445 445 434 436 49,000
2000/07/03 440 445 437 444 41,000
2000/06/30 431 445 431 441 42,000
2000/06/29 440 445 431 431 53,000
2000/06/28 443 449 443 443 54,000
2000/06/27 444 444 438 443 87,000
2000/06/26 440 441 430 434 82,000
2000/06/23 433 439 429 435 44,000
2000/06/22 444 444 434 435 62,000
2000/06/21 440 445 431 445 91,000
2000/06/20 445 445 439 445 168,000
2000/06/19 435 439 435 439 18,000
2000/06/16 435 440 435 435 23,000
2000/06/15 435 435 430 434 26,000
2000/06/14 445 445 435 435 29,000
2000/06/13 440 445 435 445 41,000
2000/06/12 440 445 435 445 83,000
2000/06/09 440 443 435 443 87,000
2000/06/08 435 440 435 440 43,000
2000/06/07 439 440 434 434 53,000
2000/06/06 439 439 436 439 18,000
2000/06/05 443 443 439 439 23,000
2000/06/02 440 443 438 443 65,000
2000/06/01 440 440 433 440 40,000
2000/05/31 433 440 433 440 31,000
2000/05/30 436 439 436 436 17,000
2000/05/29 430 436 425 436 17,000
2000/05/26 435 435 425 435 33,000
2000/05/25 440 440 430 439 93,000
2000/05/24 430 440 423 430 103,000
2000/05/23 429 430 419 430 68,000
2000/05/22 440 440 429 429 192,000
2000/05/19 438 438 430 437 73,000
2000/05/18 429 429 422 426 31,000
2000/05/17 423 430 417 430 37,000
2000/05/16 423 424 416 423 15,000
2000/05/15 429 433 423 423 23,000
2000/05/12 429 434 428 433 20,000
2000/05/11 436 436 425 430 22,000
2000/05/10 435 437 426 437 51,000
2000/05/09 435 435 435 435 9,000
2000/05/08 434 435 434 435 12,000
2000/05/02 435 438 428 434 26,000
2000/05/01 419 435 419 435 33,000
2000/04/28 423 430 419 429 59,000
2000/04/27 439 439 433 434 90,000
2000/04/26 428 429 411 429 114,000
2000/04/25 415 429 415 428 38,000
2000/04/24 430 430 416 430 45,000
2000/04/21 435 435 421 430 24,000
2000/04/20 440 440 430 440 223,000
2000/04/19 435 435 434 434 13,000
2000/04/18 430 435 416 435 54,000
2000/04/17 430 430 421 430 20,000
2000/04/14 434 434 421 434 24,000
2000/04/13 429 435 416 435 45,000
2000/04/12 429 429 417 429 32,000
2000/04/11 434 434 424 429 29,000
2000/04/10 426 434 425 434 19,000
2000/04/07 425 427 415 426 19,000
2000/04/06 431 431 425 430 31,000
2000/04/05 434 438 425 431 21,000
2000/04/04 439 439 429 429 15,000
2000/04/03 425 438 425 437 17,000
2000/03/31 439 440 439 440 22,000
2000/03/30 439 440 428 439 38,000
2000/03/29 440 440 437 439 36,000
2000/03/28 425 440 425 438 10,000
2000/03/27 445 445 439 440 124,000
2000/03/24 444 444 436 440 107,000
2000/03/23 438 445 435 444 94,000
2000/03/22 444 444 435 443 232,000
2000/03/21 439 440 430 440 54,000
2000/03/17 440 440 435 440 48,000
2000/03/16 438 441 438 441 56,000
2000/03/15 435 441 435 441 50,000
2000/03/14 440 440 435 440 51,000
2000/03/13 439 439 435 439 30,000
2000/03/10 440 440 429 434 231,000
2000/03/09 435 435 425 430 58,000
2000/03/08 435 435 415 435 53,000
2000/03/07 434 439 433 436 43,000
2000/03/06 439 439 428 434 54,000
2000/03/03 439 439 434 438 20,000
2000/03/02 440 440 438 439 20,000
2000/03/01 435 437 425 437 41,000
2000/02/29 443 445 438 438 48,000
2000/02/28 438 443 438 440 47,000
2000/02/25 440 443 423 443 116,000
2000/02/24 430 440 430 440 98,000
2000/02/23 420 424 417 422 71,000
2000/02/22 425 425 415 420 200,000
2000/02/21 426 426 415 415 35,000
2000/02/18 427 429 425 429 57,000
2000/02/17 430 430 415 425 53,000
2000/02/16 429 430 413 430 57,000
2000/02/15 429 429 419 429 30,000
2000/02/14 437 437 432 435 21,000
2000/02/10 437 438 437 437 10,000
2000/02/09 440 440 425 437 16,000
2000/02/08 443 443 428 441 14,000
2000/02/07 440 442 416 442 21,000
2000/02/04 444 445 440 440 39,000
2000/02/03 440 440 436 440 15,000
2000/02/02 444 444 434 440 36,000
2000/02/01 443 443 433 437 12,000
2000/01/31 442 445 437 443 16,000
2000/01/28 440 445 437 442 24,000
2000/01/27 440 445 435 445 87,000
2000/01/26 430 430 427 430 107,000
2000/01/25 430 430 429 429 22,000
2000/01/24 443 443 413 435 47,000
2000/01/21 428 435 427 435 45,000
2000/01/20 439 439 438 438 156,000
2000/01/19 427 430 426 429 28,000
2000/01/18 435 435 425 425 51,000
2000/01/17 438 439 430 435 9,000
2000/01/14 439 439 429 438 21,000
2000/01/13 438 440 425 439 27,000
2000/01/12 444 448 440 440 14,000
2000/01/11 444 445 444 444 11,000
2000/01/07 444 444 444 444 8,000
2000/01/06 450 450 444 444 22,000
2000/01/05 463 463 443 450 46,000
2000/01/04 434 449 434 449 7,000

このページの先頭へ