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 |
|---|---|---|---|---|---|
| 2002/12/30 | 325 | 329 | 325 | 325 | 16,000 |
| 2002/12/27 | 327 | 329 | 326 | 329 | 129,000 |
| 2002/12/26 | 333 | 335 | 323 | 328 | 106,000 |
| 2002/12/25 | 320 | 320 | 316 | 318 | 72,000 |
| 2002/12/24 | 327 | 327 | 319 | 320 | 112,000 |
| 2002/12/20 | 329 | 329 | 324 | 327 | 253,000 |
| 2002/12/19 | 321 | 328 | 318 | 328 | 137,000 |
| 2002/12/18 | 323 | 326 | 321 | 321 | 66,000 |
| 2002/12/17 | 330 | 330 | 320 | 328 | 43,000 |
| 2002/12/16 | 330 | 337 | 321 | 321 | 87,000 |
| 2002/12/13 | 330 | 335 | 330 | 334 | 328,000 |
| 2002/12/12 | 342 | 342 | 339 | 340 | 240,000 |
| 2002/12/11 | 340 | 341 | 336 | 337 | 247,000 |
| 2002/12/10 | 336 | 340 | 336 | 340 | 77,000 |
| 2002/12/09 | 340 | 341 | 339 | 339 | 111,000 |
| 2002/12/06 | 336 | 340 | 336 | 339 | 62,000 |
| 2002/12/05 | 337 | 340 | 337 | 340 | 39,000 |
| 2002/12/04 | 341 | 342 | 336 | 338 | 48,000 |
| 2002/12/03 | 344 | 344 | 339 | 340 | 56,000 |
| 2002/12/02 | 335 | 344 | 330 | 344 | 152,000 |
| 2002/11/29 | 335 | 345 | 333 | 334 | 172,000 |
| 2002/11/28 | 338 | 341 | 338 | 340 | 63,000 |
| 2002/11/27 | 340 | 345 | 338 | 338 | 155,000 |
| 2002/11/26 | 340 | 340 | 335 | 335 | 119,000 |
| 2002/11/25 | 335 | 340 | 331 | 340 | 148,000 |
| 2002/11/22 | 335 | 340 | 325 | 340 | 132,000 |
| 2002/11/21 | 344 | 344 | 332 | 335 | 100,000 |
| 2002/11/20 | 334 | 344 | 334 | 344 | 204,000 |
| 2002/11/19 | 326 | 332 | 324 | 329 | 120,000 |
| 2002/11/18 | 336 | 336 | 330 | 330 | 28,000 |
| 2002/11/15 | 337 | 345 | 323 | 336 | 145,000 |
| 2002/11/14 | 340 | 341 | 327 | 331 | 51,000 |
| 2002/11/13 | 348 | 348 | 341 | 342 | 10,000 |
| 2002/11/12 | 339 | 347 | 337 | 347 | 63,000 |
| 2002/11/11 | 347 | 348 | 338 | 338 | 51,000 |
| 2002/11/08 | 344 | 349 | 344 | 347 | 36,000 |
| 2002/11/07 | 341 | 349 | 341 | 347 | 54,000 |
| 2002/11/06 | 345 | 350 | 345 | 349 | 86,000 |
| 2002/11/05 | 349 | 349 | 346 | 349 | 67,000 |
| 2002/11/01 | 349 | 349 | 343 | 345 | 41,000 |
| 2002/10/31 | 353 | 353 | 343 | 348 | 38,000 |
| 2002/10/30 | 347 | 353 | 347 | 349 | 98,000 |
| 2002/10/29 | 350 | 350 | 347 | 347 | 37,000 |
| 2002/10/28 | 346 | 350 | 345 | 350 | 51,000 |
| 2002/10/25 | 351 | 351 | 349 | 350 | 106,000 |
| 2002/10/24 | 352 | 353 | 342 | 349 | 91,000 |
| 2002/10/23 | 338 | 353 | 331 | 352 | 94,000 |
| 2002/10/22 | 356 | 356 | 338 | 338 | 174,000 |
| 2002/10/21 | 353 | 355 | 350 | 355 | 103,000 |
| 2002/10/18 | 347 | 354 | 347 | 352 | 114,000 |
| 2002/10/17 | 345 | 350 | 345 | 347 | 81,000 |
| 2002/10/16 | 340 | 344 | 340 | 342 | 48,000 |
| 2002/10/15 | 335 | 340 | 331 | 340 | 33,000 |
| 2002/10/11 | 327 | 337 | 327 | 337 | 254,000 |
| 2002/10/10 | 325 | 325 | 320 | 325 | 41,000 |
| 2002/10/09 | 325 | 329 | 319 | 324 | 74,000 |
| 2002/10/08 | 330 | 331 | 324 | 330 | 138,000 |
| 2002/10/07 | 336 | 337 | 326 | 329 | 86,000 |
| 2002/10/04 | 340 | 344 | 338 | 343 | 24,000 |
| 2002/10/03 | 346 | 346 | 342 | 345 | 43,000 |
| 2002/10/02 | 352 | 352 | 346 | 346 | 42,000 |
| 2002/10/01 | 347 | 352 | 346 | 352 | 57,000 |
| 2002/09/30 | 355 | 356 | 352 | 352 | 38,000 |
| 2002/09/27 | 355 | 359 | 353 | 355 | 164,000 |
| 2002/09/26 | 355 | 360 | 354 | 355 | 119,000 |
| 2002/09/25 | 358 | 358 | 350 | 354 | 78,000 |
| 2002/09/24 | 360 | 360 | 347 | 357 | 198,000 |
| 2002/09/20 | 350 | 359 | 349 | 350 | 312,000 |
| 2002/09/19 | 345 | 349 | 345 | 349 | 122,000 |
| 2002/09/18 | 340 | 344 | 336 | 344 | 45,000 |
| 2002/09/17 | 335 | 345 | 335 | 345 | 139,000 |
| 2002/09/13 | 320 | 337 | 320 | 335 | 507,000 |
| 2002/09/12 | 344 | 345 | 340 | 344 | 42,000 |
| 2002/09/11 | 343 | 346 | 341 | 341 | 32,000 |
| 2002/09/10 | 342 | 347 | 342 | 343 | 85,000 |
| 2002/09/09 | 339 | 343 | 339 | 341 | 21,000 |
| 2002/09/06 | 336 | 343 | 336 | 339 | 45,000 |
| 2002/09/05 | 340 | 345 | 338 | 339 | 67,000 |
| 2002/09/04 | 340 | 340 | 336 | 340 | 78,000 |
| 2002/09/03 | 341 | 342 | 339 | 339 | 75,000 |
| 2002/09/02 | 344 | 344 | 342 | 342 | 48,000 |
| 2002/08/30 | 343 | 344 | 329 | 344 | 107,000 |
| 2002/08/29 | 345 | 345 | 340 | 340 | 153,000 |
| 2002/08/28 | 343 | 346 | 341 | 346 | 74,000 |
| 2002/08/27 | 350 | 350 | 344 | 346 | 126,000 |
| 2002/08/26 | 348 | 350 | 342 | 350 | 183,000 |
| 2002/08/23 | 343 | 349 | 341 | 345 | 129,000 |
| 2002/08/22 | 347 | 349 | 344 | 349 | 144,000 |
| 2002/08/21 | 343 | 350 | 343 | 343 | 102,000 |
| 2002/08/20 | 353 | 353 | 341 | 350 | 221,000 |
| 2002/08/19 | 345 | 345 | 341 | 343 | 65,000 |
| 2002/08/16 | 345 | 345 | 341 | 345 | 61,000 |
| 2002/08/15 | 340 | 344 | 339 | 344 | 93,000 |
| 2002/08/14 | 334 | 340 | 334 | 335 | 37,000 |
| 2002/08/13 | 330 | 337 | 330 | 335 | 51,000 |
| 2002/08/12 | 340 | 340 | 335 | 335 | 52,000 |
| 2002/08/09 | 341 | 344 | 337 | 344 | 116,000 |
| 2002/08/08 | 340 | 341 | 334 | 339 | 76,000 |
| 2002/08/07 | 339 | 342 | 338 | 339 | 40,000 |
| 2002/08/06 | 337 | 344 | 337 | 344 | 49,000 |
| 2002/08/05 | 345 | 346 | 342 | 342 | 32,000 |
| 2002/08/02 | 342 | 349 | 332 | 345 | 135,000 |
| 2002/08/01 | 341 | 346 | 341 | 342 | 71,000 |
| 2002/07/31 | 350 | 350 | 346 | 346 | 121,000 |
| 2002/07/30 | 351 | 354 | 346 | 350 | 70,000 |
| 2002/07/29 | 353 | 355 | 346 | 351 | 108,000 |
| 2002/07/26 | 353 | 355 | 349 | 353 | 145,000 |
| 2002/07/25 | 360 | 360 | 355 | 355 | 109,000 |
| 2002/07/24 | 360 | 360 | 353 | 353 | 122,000 |
| 2002/07/23 | 354 | 359 | 352 | 356 | 105,000 |
| 2002/07/22 | 357 | 360 | 357 | 359 | 262,000 |
| 2002/07/19 | 360 | 360 | 355 | 357 | 89,000 |
| 2002/07/18 | 361 | 361 | 359 | 359 | 60,000 |
| 2002/07/17 | 360 | 361 | 356 | 360 | 99,000 |
| 2002/07/16 | 360 | 363 | 359 | 360 | 128,000 |
| 2002/07/15 | 363 | 363 | 360 | 360 | 102,000 |
| 2002/07/12 | 363 | 363 | 360 | 360 | 62,000 |
| 2002/07/11 | 363 | 363 | 360 | 361 | 118,000 |
| 2002/07/10 | 365 | 368 | 363 | 363 | 107,000 |
| 2002/07/09 | 361 | 365 | 361 | 365 | 68,000 |
| 2002/07/08 | 365 | 366 | 361 | 361 | 90,000 |
| 2002/07/05 | 364 | 368 | 364 | 365 | 67,000 |
| 2002/07/04 | 369 | 370 | 363 | 364 | 250,000 |
| 2002/07/03 | 370 | 370 | 367 | 368 | 264,000 |
| 2002/07/02 | 364 | 364 | 361 | 361 | 54,000 |
| 2002/07/01 | 363 | 363 | 362 | 363 | 42,000 |
| 2002/06/28 | 361 | 362 | 361 | 362 | 56,000 |
| 2002/06/27 | 368 | 369 | 361 | 361 | 127,000 |
| 2002/06/26 | 364 | 365 | 361 | 362 | 98,000 |
| 2002/06/25 | 363 | 364 | 360 | 362 | 71,000 |
| 2002/06/24 | 361 | 364 | 360 | 364 | 56,000 |
| 2002/06/21 | 361 | 362 | 359 | 359 | 150,000 |
| 2002/06/20 | 367 | 367 | 360 | 364 | 196,000 |
| 2002/06/19 | 361 | 361 | 352 | 352 | 106,000 |
| 2002/06/18 | 362 | 362 | 359 | 361 | 65,000 |
| 2002/06/17 | 361 | 362 | 358 | 359 | 119,000 |
| 2002/06/14 | 368 | 368 | 361 | 361 | 486,000 |
| 2002/06/13 | 368 | 368 | 363 | 363 | 56,000 |
| 2002/06/12 | 368 | 368 | 366 | 367 | 81,000 |
| 2002/06/11 | 366 | 368 | 362 | 368 | 26,000 |
| 2002/06/10 | 367 | 368 | 361 | 362 | 57,000 |
| 2002/06/07 | 361 | 364 | 361 | 362 | 66,000 |
| 2002/06/06 | 366 | 366 | 358 | 361 | 170,000 |
| 2002/06/05 | 368 | 368 | 366 | 366 | 64,000 |
| 2002/06/04 | 367 | 370 | 364 | 367 | 109,000 |
| 2002/06/03 | 368 | 369 | 366 | 366 | 78,000 |
| 2002/05/31 | 369 | 370 | 362 | 362 | 121,000 |
| 2002/05/30 | 368 | 369 | 365 | 369 | 65,000 |
| 2002/05/29 | 368 | 369 | 366 | 366 | 69,000 |
| 2002/05/28 | 367 | 368 | 363 | 368 | 108,000 |
| 2002/05/27 | 370 | 370 | 366 | 366 | 152,000 |
| 2002/05/24 | 361 | 365 | 361 | 365 | 118,000 |
| 2002/05/23 | 360 | 360 | 359 | 360 | 97,000 |
| 2002/05/22 | 360 | 360 | 358 | 360 | 78,000 |
| 2002/05/21 | 360 | 360 | 358 | 360 | 234,000 |
| 2002/05/20 | 357 | 360 | 357 | 359 | 66,000 |
| 2002/05/17 | 360 | 360 | 358 | 358 | 60,000 |
| 2002/05/16 | 359 | 360 | 358 | 360 | 91,000 |
| 2002/05/15 | 360 | 360 | 355 | 355 | 83,000 |
| 2002/05/14 | 361 | 363 | 359 | 360 | 51,000 |
| 2002/05/13 | 360 | 361 | 358 | 360 | 76,000 |
| 2002/05/10 | 360 | 366 | 358 | 361 | 110,000 |
| 2002/05/09 | 361 | 363 | 360 | 360 | 161,000 |
| 2002/05/08 | 361 | 364 | 360 | 361 | 49,000 |
| 2002/05/07 | 365 | 365 | 360 | 362 | 62,000 |
| 2002/05/02 | 364 | 364 | 361 | 361 | 51,000 |
| 2002/05/01 | 361 | 365 | 360 | 361 | 23,000 |
| 2002/04/30 | 363 | 368 | 361 | 361 | 80,000 |
| 2002/04/26 | 371 | 371 | 364 | 368 | 59,000 |
| 2002/04/25 | 370 | 370 | 365 | 368 | 83,000 |
| 2002/04/24 | 372 | 372 | 364 | 364 | 109,000 |
| 2002/04/23 | 365 | 368 | 365 | 367 | 89,000 |
| 2002/04/22 | 370 | 370 | 367 | 370 | 235,000 |
| 2002/04/19 | 368 | 368 | 365 | 368 | 45,000 |
| 2002/04/18 | 367 | 368 | 365 | 368 | 43,000 |
| 2002/04/17 | 363 | 365 | 363 | 364 | 38,000 |
| 2002/04/16 | 361 | 365 | 361 | 365 | 40,000 |
| 2002/04/15 | 364 | 364 | 361 | 363 | 25,000 |
| 2002/04/12 | 362 | 365 | 358 | 365 | 110,000 |
| 2002/04/11 | 364 | 364 | 360 | 362 | 44,000 |
| 2002/04/10 | 361 | 365 | 361 | 364 | 30,000 |
| 2002/04/09 | 361 | 365 | 360 | 361 | 51,000 |
| 2002/04/08 | 366 | 368 | 361 | 361 | 74,000 |
| 2002/04/05 | 369 | 369 | 361 | 368 | 60,000 |
| 2002/04/04 | 367 | 369 | 361 | 369 | 60,000 |
| 2002/04/03 | 360 | 367 | 360 | 367 | 36,000 |
| 2002/04/02 | 363 | 365 | 360 | 362 | 54,000 |
| 2002/04/01 | 364 | 364 | 353 | 356 | 109,000 |
| 2002/03/29 | 360 | 368 | 359 | 360 | 149,000 |
| 2002/03/28 | 368 | 368 | 363 | 364 | 64,000 |
| 2002/03/27 | 366 | 368 | 355 | 368 | 50,000 |
| 2002/03/26 | 364 | 366 | 364 | 366 | 43,000 |
| 2002/03/25 | 370 | 370 | 361 | 368 | 306,000 |
| 2002/03/22 | 361 | 367 | 360 | 366 | 155,000 |
| 2002/03/20 | 366 | 367 | 360 | 361 | 256,000 |
| 2002/03/19 | 362 | 365 | 361 | 365 | 153,000 |
| 2002/03/18 | 363 | 364 | 360 | 361 | 71,000 |
| 2002/03/15 | 360 | 364 | 360 | 364 | 38,000 |
| 2002/03/14 | 360 | 364 | 359 | 363 | 65,000 |
| 2002/03/13 | 364 | 364 | 360 | 362 | 45,000 |
| 2002/03/12 | 361 | 368 | 361 | 365 | 38,000 |
| 2002/03/11 | 360 | 368 | 360 | 368 | 93,000 |
| 2002/03/08 | 369 | 369 | 361 | 361 | 457,000 |
| 2002/03/07 | 370 | 370 | 365 | 369 | 89,000 |
| 2002/03/06 | 358 | 368 | 358 | 368 | 59,000 |
| 2002/03/05 | 367 | 369 | 362 | 362 | 115,000 |
| 2002/03/04 | 360 | 370 | 360 | 368 | 187,000 |
| 2002/03/01 | 364 | 365 | 360 | 365 | 125,000 |
| 2002/02/28 | 355 | 364 | 355 | 364 | 164,000 |
| 2002/02/27 | 344 | 365 | 343 | 365 | 337,000 |
| 2002/02/26 | 348 | 349 | 340 | 344 | 249,000 |
| 2002/02/25 | 345 | 350 | 340 | 341 | 213,000 |
| 2002/02/22 | 352 | 355 | 340 | 345 | 299,000 |
| 2002/02/21 | 351 | 355 | 340 | 352 | 259,000 |
| 2002/02/20 | 365 | 365 | 351 | 351 | 284,000 |
| 2002/02/19 | 361 | 361 | 356 | 357 | 110,000 |
| 2002/02/18 | 360 | 363 | 359 | 363 | 73,000 |
| 2002/02/15 | 365 | 365 | 361 | 361 | 114,000 |
| 2002/02/14 | 369 | 370 | 366 | 366 | 85,000 |
| 2002/02/13 | 368 | 370 | 367 | 369 | 111,000 |
| 2002/02/12 | 364 | 368 | 364 | 368 | 84,000 |
| 2002/02/08 | 365 | 365 | 360 | 364 | 128,000 |
| 2002/02/07 | 359 | 363 | 359 | 363 | 66,000 |
| 2002/02/06 | 361 | 362 | 355 | 359 | 257,000 |
| 2002/02/05 | 363 | 365 | 360 | 365 | 111,000 |
| 2002/02/04 | 369 | 369 | 361 | 365 | 44,000 |
| 2002/02/01 | 360 | 370 | 357 | 364 | 384,000 |
| 2002/01/31 | 356 | 360 | 356 | 357 | 142,000 |
| 2002/01/30 | 356 | 358 | 355 | 357 | 195,000 |
| 2002/01/29 | 357 | 360 | 355 | 357 | 207,000 |
| 2002/01/28 | 357 | 358 | 346 | 358 | 189,000 |
| 2002/01/25 | 368 | 368 | 358 | 358 | 161,000 |
| 2002/01/24 | 364 | 367 | 360 | 364 | 207,000 |
| 2002/01/23 | 354 | 360 | 347 | 356 | 288,000 |
| 2002/01/22 | 370 | 370 | 353 | 355 | 1,083,000 |
| 2002/01/21 | 351 | 363 | 346 | 363 | 657,000 |
| 2002/01/18 | 335 | 356 | 325 | 351 | 807,000 |
| 2002/01/17 | 320 | 335 | 316 | 335 | 728,000 |
| 2002/01/16 | 291 | 329 | 291 | 316 | 1,424,000 |
| 2002/01/15 | 242 | 295 | 235 | 290 | 988,000 |
| 2002/01/11 | 278 | 278 | 240 | 243 | 518,000 |
| 2002/01/10 | 309 | 309 | 278 | 278 | 321,000 |
| 2002/01/09 | 335 | 340 | 307 | 309 | 261,000 |
| 2002/01/08 | 359 | 359 | 340 | 345 | 130,000 |
| 2002/01/07 | 370 | 370 | 350 | 357 | 101,000 |
| 2002/01/04 | 359 | 371 | 359 | 370 | 35,000 |