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 |
---|---|---|---|---|---|
2001/12/28 | 350 | 360 | 346 | 359 | 149,000 |
2001/12/27 | 338 | 340 | 320 | 340 | 213,000 |
2001/12/26 | 350 | 355 | 334 | 345 | 248,000 |
2001/12/25 | 377 | 377 | 356 | 360 | 102,000 |
2001/12/21 | 376 | 378 | 352 | 372 | 191,000 |
2001/12/20 | 374 | 379 | 372 | 376 | 438,000 |
2001/12/19 | 374 | 375 | 367 | 375 | 79,000 |
2001/12/18 | 370 | 375 | 366 | 374 | 43,000 |
2001/12/17 | 379 | 379 | 370 | 375 | 60,000 |
2001/12/14 | 380 | 381 | 375 | 380 | 285,000 |
2001/12/13 | 392 | 392 | 385 | 390 | 276,000 |
2001/12/12 | 390 | 390 | 385 | 390 | 275,000 |
2001/12/11 | 380 | 380 | 368 | 378 | 62,000 |
2001/12/10 | 386 | 386 | 376 | 380 | 97,000 |
2001/12/07 | 387 | 387 | 380 | 387 | 47,000 |
2001/12/06 | 388 | 388 | 380 | 388 | 59,000 |
2001/12/05 | 391 | 391 | 383 | 388 | 73,000 |
2001/12/04 | 389 | 392 | 383 | 392 | 120,000 |
2001/12/03 | 392 | 392 | 383 | 389 | 108,000 |
2001/11/30 | 395 | 400 | 392 | 392 | 207,000 |
2001/11/29 | 394 | 395 | 385 | 395 | 112,000 |
2001/11/28 | 397 | 397 | 391 | 395 | 91,000 |
2001/11/27 | 398 | 398 | 393 | 397 | 103,000 |
2001/11/26 | 398 | 398 | 392 | 396 | 70,000 |
2001/11/22 | 398 | 400 | 396 | 400 | 137,000 |
2001/11/21 | 395 | 400 | 392 | 393 | 202,000 |
2001/11/20 | 397 | 397 | 395 | 395 | 209,000 |
2001/11/19 | 399 | 399 | 394 | 395 | 43,000 |
2001/11/16 | 399 | 400 | 395 | 396 | 320,000 |
2001/11/15 | 394 | 400 | 387 | 395 | 761,000 |
2001/11/14 | 390 | 394 | 384 | 390 | 123,000 |
2001/11/13 | 387 | 390 | 380 | 388 | 176,000 |
2001/11/12 | 383 | 389 | 380 | 385 | 81,000 |
2001/11/09 | 389 | 394 | 384 | 388 | 167,000 |
2001/11/08 | 394 | 394 | 386 | 394 | 78,000 |
2001/11/07 | 393 | 395 | 386 | 394 | 68,000 |
2001/11/06 | 398 | 398 | 390 | 395 | 146,000 |
2001/11/05 | 390 | 400 | 385 | 399 | 146,000 |
2001/11/02 | 397 | 397 | 390 | 396 | 52,000 |
2001/11/01 | 398 | 398 | 388 | 397 | 85,000 |
2001/10/31 | 397 | 399 | 396 | 397 | 49,000 |
2001/10/30 | 390 | 400 | 387 | 400 | 91,000 |
2001/10/29 | 400 | 400 | 395 | 395 | 69,000 |
2001/10/26 | 400 | 400 | 397 | 400 | 71,000 |
2001/10/25 | 400 | 402 | 395 | 402 | 170,000 |
2001/10/24 | 403 | 403 | 399 | 403 | 121,000 |
2001/10/23 | 403 | 404 | 399 | 403 | 111,000 |
2001/10/22 | 409 | 409 | 405 | 405 | 225,000 |
2001/10/19 | 403 | 404 | 395 | 403 | 84,000 |
2001/10/18 | 400 | 405 | 395 | 405 | 46,000 |
2001/10/17 | 407 | 407 | 401 | 405 | 66,000 |
2001/10/16 | 408 | 408 | 402 | 408 | 22,000 |
2001/10/15 | 409 | 409 | 401 | 406 | 51,000 |
2001/10/12 | 409 | 411 | 400 | 411 | 96,000 |
2001/10/11 | 408 | 410 | 407 | 410 | 55,000 |
2001/10/10 | 405 | 410 | 405 | 408 | 36,000 |
2001/10/09 | 410 | 410 | 403 | 410 | 32,000 |
2001/10/05 | 415 | 415 | 410 | 411 | 70,000 |
2001/10/04 | 410 | 415 | 410 | 415 | 84,000 |
2001/10/03 | 408 | 410 | 405 | 405 | 67,000 |
2001/10/02 | 410 | 410 | 406 | 410 | 90,000 |
2001/10/01 | 419 | 419 | 400 | 409 | 148,000 |
2001/09/28 | 419 | 420 | 416 | 420 | 70,000 |
2001/09/27 | 415 | 420 | 413 | 419 | 48,000 |
2001/09/26 | 417 | 422 | 416 | 420 | 76,000 |
2001/09/25 | 420 | 425 | 410 | 422 | 51,000 |
2001/09/21 | 420 | 420 | 414 | 420 | 148,000 |
2001/09/20 | 409 | 415 | 403 | 415 | 243,000 |
2001/09/19 | 398 | 399 | 395 | 399 | 37,000 |
2001/09/18 | 399 | 399 | 385 | 398 | 18,000 |
2001/09/17 | 394 | 399 | 387 | 397 | 40,000 |
2001/09/14 | 399 | 400 | 397 | 399 | 116,000 |
2001/09/13 | 389 | 390 | 379 | 384 | 31,000 |
2001/09/12 | 390 | 390 | 379 | 389 | 24,000 |
2001/09/11 | 387 | 390 | 382 | 390 | 24,000 |
2001/09/10 | 394 | 395 | 386 | 386 | 29,000 |
2001/09/07 | 403 | 408 | 394 | 394 | 60,000 |
2001/09/06 | 407 | 408 | 406 | 408 | 29,000 |
2001/09/05 | 418 | 418 | 401 | 407 | 68,000 |
2001/09/04 | 409 | 420 | 409 | 420 | 35,000 |
2001/09/03 | 414 | 414 | 409 | 409 | 20,000 |
2001/08/31 | 413 | 416 | 412 | 414 | 31,000 |
2001/08/30 | 410 | 414 | 406 | 414 | 44,000 |
2001/08/29 | 414 | 419 | 414 | 414 | 21,000 |
2001/08/28 | 420 | 424 | 416 | 424 | 16,000 |
2001/08/27 | 425 | 425 | 420 | 420 | 99,000 |
2001/08/24 | 420 | 425 | 419 | 425 | 126,000 |
2001/08/23 | 410 | 410 | 407 | 407 | 18,000 |
2001/08/22 | 410 | 419 | 410 | 410 | 55,000 |
2001/08/21 | 418 | 420 | 415 | 420 | 147,000 |
2001/08/20 | 413 | 415 | 412 | 414 | 41,000 |
2001/08/17 | 415 | 418 | 415 | 418 | 28,000 |
2001/08/16 | 411 | 413 | 406 | 413 | 44,000 |
2001/08/15 | 412 | 414 | 412 | 413 | 18,000 |
2001/08/14 | 416 | 418 | 414 | 414 | 18,000 |
2001/08/13 | 417 | 417 | 413 | 416 | 25,000 |
2001/08/10 | 413 | 418 | 408 | 418 | 30,000 |
2001/08/09 | 416 | 418 | 412 | 418 | 15,000 |
2001/08/08 | 419 | 421 | 419 | 419 | 9,000 |
2001/08/07 | 417 | 424 | 411 | 424 | 48,000 |
2001/08/06 | 430 | 430 | 418 | 418 | 17,000 |
2001/08/03 | 430 | 430 | 425 | 426 | 52,000 |
2001/08/02 | 422 | 425 | 422 | 425 | 76,000 |
2001/08/01 | 421 | 423 | 420 | 422 | 46,000 |
2001/07/31 | 420 | 421 | 419 | 421 | 38,000 |
2001/07/30 | 423 | 423 | 415 | 423 | 28,000 |
2001/07/27 | 416 | 425 | 416 | 424 | 28,000 |
2001/07/26 | 425 | 425 | 419 | 420 | 90,000 |
2001/07/25 | 425 | 425 | 416 | 421 | 94,000 |
2001/07/24 | 420 | 425 | 419 | 425 | 59,000 |
2001/07/23 | 422 | 422 | 420 | 422 | 134,000 |
2001/07/19 | 419 | 422 | 415 | 422 | 33,000 |
2001/07/18 | 411 | 419 | 411 | 419 | 23,000 |
2001/07/17 | 409 | 411 | 407 | 411 | 15,000 |
2001/07/16 | 411 | 411 | 406 | 411 | 23,000 |
2001/07/13 | 414 | 414 | 411 | 411 | 19,000 |
2001/07/12 | 414 | 414 | 414 | 414 | 5,000 |
2001/07/11 | 415 | 415 | 411 | 411 | 8,000 |
2001/07/10 | 417 | 417 | 400 | 410 | 18,000 |
2001/07/09 | 423 | 423 | 411 | 417 | 13,000 |
2001/07/06 | 425 | 425 | 418 | 424 | 19,000 |
2001/07/05 | 434 | 434 | 424 | 430 | 206,000 |
2001/07/04 | 435 | 435 | 419 | 429 | 230,000 |
2001/07/03 | 424 | 424 | 422 | 422 | 18,000 |
2001/07/02 | 423 | 423 | 406 | 419 | 58,000 |
2001/06/29 | 422 | 424 | 418 | 424 | 45,000 |
2001/06/28 | 424 | 425 | 414 | 414 | 41,000 |
2001/06/27 | 425 | 426 | 420 | 425 | 78,000 |
2001/06/26 | 414 | 422 | 414 | 422 | 184,000 |
2001/06/25 | 410 | 410 | 405 | 410 | 27,000 |
2001/06/22 | 408 | 410 | 407 | 410 | 110,000 |
2001/06/21 | 400 | 408 | 400 | 408 | 49,000 |
2001/06/20 | 408 | 408 | 404 | 405 | 125,000 |
2001/06/19 | 404 | 405 | 401 | 404 | 33,000 |
2001/06/18 | 400 | 405 | 400 | 405 | 26,000 |
2001/06/15 | 402 | 406 | 400 | 405 | 74,000 |
2001/06/14 | 405 | 410 | 400 | 405 | 36,000 |
2001/06/13 | 405 | 410 | 401 | 410 | 32,000 |
2001/06/12 | 409 | 410 | 405 | 405 | 39,000 |
2001/06/11 | 410 | 410 | 410 | 410 | 5,000 |
2001/06/08 | 413 | 413 | 408 | 410 | 237,000 |
2001/06/07 | 409 | 411 | 409 | 410 | 31,000 |
2001/06/06 | 411 | 411 | 410 | 411 | 19,000 |
2001/06/05 | 412 | 412 | 411 | 412 | 34,000 |
2001/06/04 | 415 | 415 | 410 | 413 | 22,000 |
2001/06/01 | 413 | 413 | 407 | 412 | 31,000 |
2001/05/31 | 412 | 414 | 409 | 412 | 39,000 |
2001/05/30 | 414 | 414 | 411 | 412 | 21,000 |
2001/05/29 | 415 | 416 | 413 | 414 | 23,000 |
2001/05/28 | 420 | 420 | 415 | 415 | 38,000 |
2001/05/25 | 420 | 420 | 415 | 420 | 79,000 |
2001/05/24 | 425 | 425 | 416 | 416 | 73,000 |
2001/05/23 | 420 | 420 | 418 | 420 | 30,000 |
2001/05/22 | 424 | 424 | 420 | 420 | 123,000 |
2001/05/21 | 417 | 420 | 417 | 419 | 30,000 |
2001/05/18 | 423 | 424 | 416 | 416 | 47,000 |
2001/05/17 | 417 | 429 | 414 | 429 | 45,000 |
2001/05/16 | 417 | 418 | 415 | 415 | 27,000 |
2001/05/15 | 420 | 420 | 416 | 419 | 26,000 |
2001/05/14 | 420 | 420 | 418 | 420 | 26,000 |
2001/05/11 | 423 | 425 | 420 | 420 | 63,000 |
2001/05/10 | 423 | 428 | 423 | 428 | 17,000 |
2001/05/09 | 429 | 429 | 423 | 427 | 15,000 |
2001/05/08 | 425 | 434 | 425 | 434 | 74,000 |
2001/05/07 | 425 | 426 | 422 | 426 | 15,000 |
2001/05/02 | 430 | 430 | 421 | 430 | 40,000 |
2001/05/01 | 428 | 430 | 425 | 430 | 35,000 |
2001/04/27 | 430 | 430 | 423 | 428 | 25,000 |
2001/04/26 | 435 | 435 | 425 | 430 | 73,000 |
2001/04/25 | 434 | 435 | 425 | 425 | 92,000 |
2001/04/24 | 432 | 432 | 422 | 430 | 31,000 |
2001/04/23 | 427 | 437 | 426 | 427 | 28,000 |
2001/04/20 | 435 | 437 | 425 | 437 | 190,000 |
2001/04/19 | 430 | 435 | 430 | 435 | 33,000 |
2001/04/18 | 430 | 435 | 430 | 435 | 39,000 |
2001/04/17 | 425 | 430 | 420 | 430 | 28,000 |
2001/04/13 | 425 | 430 | 425 | 429 | 7,000 |
2001/04/12 | 429 | 435 | 429 | 435 | 35,000 |
2001/04/11 | 422 | 434 | 415 | 430 | 55,000 |
2001/04/10 | 426 | 427 | 421 | 427 | 18,000 |
2001/04/09 | 426 | 430 | 426 | 430 | 11,000 |
2001/04/06 | 438 | 438 | 427 | 437 | 17,000 |
2001/04/05 | 427 | 438 | 424 | 438 | 24,000 |
2001/04/04 | 426 | 439 | 426 | 439 | 41,000 |
2001/04/03 | 429 | 436 | 429 | 436 | 43,000 |
2001/04/02 | 420 | 421 | 411 | 421 | 34,000 |
2001/03/30 | 437 | 437 | 421 | 421 | 28,000 |
2001/03/29 | 435 | 439 | 435 | 437 | 22,000 |
2001/03/28 | 433 | 440 | 426 | 439 | 39,000 |
2001/03/27 | 433 | 439 | 433 | 435 | 42,000 |
2001/03/26 | 430 | 445 | 430 | 445 | 190,000 |
2001/03/23 | 425 | 430 | 425 | 430 | 87,000 |
2001/03/22 | 426 | 428 | 420 | 420 | 55,000 |
2001/03/21 | 427 | 428 | 420 | 428 | 248,000 |
2001/03/19 | 419 | 425 | 418 | 425 | 31,000 |
2001/03/16 | 425 | 425 | 414 | 420 | 48,000 |
2001/03/15 | 417 | 425 | 412 | 422 | 36,000 |
2001/03/14 | 417 | 420 | 413 | 417 | 24,000 |
2001/03/13 | 426 | 426 | 417 | 417 | 38,000 |
2001/03/12 | 425 | 430 | 425 | 428 | 40,000 |
2001/03/09 | 415 | 425 | 415 | 425 | 162,000 |
2001/03/08 | 427 | 427 | 420 | 425 | 33,000 |
2001/03/07 | 425 | 429 | 425 | 429 | 14,000 |
2001/03/06 | 421 | 427 | 412 | 427 | 15,000 |
2001/03/05 | 417 | 421 | 417 | 421 | 29,000 |
2001/03/02 | 425 | 425 | 410 | 410 | 31,000 |
2001/03/01 | 421 | 425 | 420 | 420 | 16,000 |
2001/02/28 | 425 | 429 | 425 | 427 | 36,000 |
2001/02/27 | 430 | 431 | 422 | 430 | 83,000 |
2001/02/26 | 429 | 430 | 423 | 430 | 114,000 |
2001/02/23 | 409 | 429 | 409 | 429 | 48,000 |
2001/02/22 | 428 | 428 | 410 | 410 | 54,000 |
2001/02/21 | 427 | 427 | 422 | 427 | 36,000 |
2001/02/20 | 429 | 429 | 420 | 427 | 156,000 |
2001/02/19 | 423 | 428 | 423 | 428 | 15,000 |
2001/02/16 | 425 | 426 | 422 | 422 | 48,000 |
2001/02/15 | 423 | 424 | 422 | 422 | 27,000 |
2001/02/14 | 423 | 423 | 423 | 423 | 21,000 |
2001/02/13 | 420 | 425 | 419 | 423 | 18,000 |
2001/02/09 | 426 | 427 | 426 | 427 | 23,000 |
2001/02/08 | 422 | 426 | 415 | 426 | 25,000 |
2001/02/07 | 425 | 426 | 425 | 426 | 6,000 |
2001/02/06 | 422 | 426 | 421 | 425 | 40,000 |
2001/02/05 | 429 | 429 | 422 | 427 | 18,000 |
2001/02/02 | 420 | 430 | 420 | 429 | 38,000 |
2001/02/01 | 430 | 430 | 423 | 430 | 28,000 |
2001/01/31 | 422 | 430 | 421 | 430 | 38,000 |
2001/01/30 | 430 | 430 | 423 | 423 | 20,000 |
2001/01/29 | 434 | 434 | 430 | 430 | 2,000 |
2001/01/26 | 436 | 436 | 432 | 432 | 11,000 |
2001/01/25 | 435 | 436 | 435 | 436 | 74,000 |
2001/01/24 | 429 | 435 | 429 | 435 | 76,000 |
2001/01/23 | 435 | 435 | 433 | 434 | 43,000 |
2001/01/22 | 438 | 439 | 430 | 435 | 177,000 |
2001/01/19 | 433 | 434 | 426 | 433 | 35,000 |
2001/01/18 | 430 | 435 | 430 | 432 | 46,000 |
2001/01/17 | 430 | 433 | 421 | 421 | 31,000 |
2001/01/16 | 428 | 433 | 421 | 433 | 69,000 |
2001/01/15 | 434 | 434 | 428 | 428 | 18,000 |
2001/01/12 | 434 | 435 | 429 | 429 | 20,000 |
2001/01/11 | 435 | 435 | 431 | 435 | 18,000 |
2001/01/10 | 435 | 439 | 425 | 435 | 93,000 |
2001/01/09 | 431 | 435 | 425 | 435 | 11,000 |
2001/01/05 | 435 | 435 | 434 | 435 | 18,000 |
2001/01/04 | 439 | 439 | 434 | 435 | 19,000 |