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 |
|---|---|---|---|---|---|
| 2003/12/30 | 238 | 240 | 237 | 240 | 114,000 |
| 2003/12/29 | 233 | 237 | 229 | 237 | 164,000 |
| 2003/12/26 | 242 | 242 | 232 | 237 | 161,000 |
| 2003/12/25 | 241 | 241 | 234 | 238 | 181,000 |
| 2003/12/24 | 240 | 243 | 235 | 236 | 90,000 |
| 2003/12/22 | 245 | 245 | 232 | 243 | 287,000 |
| 2003/12/19 | 243 | 245 | 236 | 244 | 238,000 |
| 2003/12/18 | 239 | 244 | 237 | 243 | 67,000 |
| 2003/12/17 | 249 | 251 | 242 | 244 | 102,000 |
| 2003/12/16 | 251 | 256 | 251 | 251 | 45,000 |
| 2003/12/15 | 254 | 265 | 252 | 253 | 75,000 |
| 2003/12/12 | 259 | 259 | 251 | 252 | 309,000 |
| 2003/12/11 | 251 | 255 | 242 | 254 | 304,000 |
| 2003/12/10 | 262 | 262 | 210 | 238 | 897,000 |
| 2003/12/09 | 248 | 258 | 246 | 257 | 84,000 |
| 2003/12/08 | 250 | 256 | 250 | 252 | 51,000 |
| 2003/12/05 | 260 | 260 | 247 | 259 | 208,000 |
| 2003/12/04 | 260 | 265 | 252 | 260 | 67,000 |
| 2003/12/03 | 268 | 268 | 260 | 265 | 109,000 |
| 2003/12/02 | 276 | 277 | 266 | 268 | 108,000 |
| 2003/12/01 | 273 | 278 | 260 | 274 | 191,000 |
| 2003/11/28 | 284 | 284 | 280 | 283 | 145,000 |
| 2003/11/27 | 280 | 280 | 277 | 277 | 102,000 |
| 2003/11/26 | 279 | 279 | 278 | 279 | 18,000 |
| 2003/11/25 | 284 | 284 | 275 | 279 | 90,000 |
| 2003/11/21 | 282 | 282 | 277 | 279 | 65,000 |
| 2003/11/20 | 284 | 284 | 277 | 282 | 173,000 |
| 2003/11/19 | 270 | 283 | 270 | 283 | 47,000 |
| 2003/11/18 | 280 | 280 | 269 | 272 | 67,000 |
| 2003/11/17 | 286 | 286 | 280 | 280 | 45,000 |
| 2003/11/14 | 276 | 286 | 276 | 284 | 59,000 |
| 2003/11/13 | 279 | 281 | 276 | 281 | 23,000 |
| 2003/11/12 | 283 | 283 | 270 | 279 | 39,000 |
| 2003/11/11 | 278 | 283 | 266 | 278 | 94,000 |
| 2003/11/10 | 283 | 286 | 281 | 283 | 26,000 |
| 2003/11/07 | 278 | 283 | 278 | 283 | 42,000 |
| 2003/11/06 | 282 | 282 | 275 | 277 | 38,000 |
| 2003/11/05 | 289 | 289 | 285 | 285 | 46,000 |
| 2003/11/04 | 275 | 288 | 275 | 288 | 68,000 |
| 2003/10/31 | 272 | 275 | 266 | 275 | 90,000 |
| 2003/10/30 | 272 | 275 | 268 | 272 | 30,000 |
| 2003/10/29 | 276 | 282 | 271 | 273 | 61,000 |
| 2003/10/28 | 283 | 283 | 273 | 276 | 56,000 |
| 2003/10/27 | 286 | 288 | 284 | 284 | 144,000 |
| 2003/10/24 | 282 | 283 | 261 | 276 | 168,000 |
| 2003/10/23 | 280 | 280 | 257 | 270 | 146,000 |
| 2003/10/22 | 285 | 287 | 282 | 282 | 75,000 |
| 2003/10/21 | 290 | 290 | 283 | 285 | 147,000 |
| 2003/10/20 | 285 | 288 | 281 | 286 | 74,000 |
| 2003/10/17 | 288 | 289 | 287 | 289 | 48,000 |
| 2003/10/16 | 290 | 290 | 288 | 288 | 44,000 |
| 2003/10/15 | 291 | 293 | 288 | 289 | 49,000 |
| 2003/10/14 | 288 | 291 | 287 | 287 | 35,000 |
| 2003/10/10 | 287 | 294 | 286 | 288 | 94,000 |
| 2003/10/09 | 293 | 293 | 289 | 289 | 17,000 |
| 2003/10/08 | 292 | 294 | 288 | 288 | 31,000 |
| 2003/10/07 | 292 | 292 | 290 | 291 | 33,000 |
| 2003/10/06 | 294 | 294 | 290 | 291 | 22,000 |
| 2003/10/03 | 292 | 296 | 292 | 294 | 37,000 |
| 2003/10/02 | 295 | 297 | 292 | 293 | 77,000 |
| 2003/10/01 | 291 | 293 | 287 | 290 | 56,000 |
| 2003/09/30 | 286 | 293 | 286 | 288 | 33,000 |
| 2003/09/29 | 285 | 295 | 284 | 293 | 121,000 |
| 2003/09/26 | 293 | 295 | 290 | 291 | 38,000 |
| 2003/09/25 | 290 | 297 | 289 | 294 | 65,000 |
| 2003/09/24 | 300 | 300 | 293 | 295 | 111,000 |
| 2003/09/22 | 304 | 304 | 296 | 300 | 223,000 |
| 2003/09/19 | 300 | 303 | 300 | 302 | 97,000 |
| 2003/09/18 | 298 | 302 | 297 | 299 | 70,000 |
| 2003/09/17 | 297 | 299 | 295 | 296 | 177,000 |
| 2003/09/16 | 300 | 301 | 298 | 298 | 74,000 |
| 2003/09/12 | 307 | 307 | 300 | 300 | 328,000 |
| 2003/09/11 | 302 | 302 | 297 | 297 | 45,000 |
| 2003/09/10 | 295 | 302 | 295 | 300 | 74,000 |
| 2003/09/09 | 298 | 304 | 297 | 297 | 90,000 |
| 2003/09/08 | 296 | 305 | 295 | 301 | 60,000 |
| 2003/09/05 | 298 | 298 | 292 | 292 | 36,000 |
| 2003/09/04 | 294 | 297 | 291 | 293 | 85,000 |
| 2003/09/03 | 298 | 298 | 293 | 296 | 29,000 |
| 2003/09/02 | 299 | 301 | 297 | 297 | 55,000 |
| 2003/09/01 | 302 | 302 | 299 | 299 | 52,000 |
| 2003/08/29 | 299 | 304 | 297 | 302 | 60,000 |
| 2003/08/28 | 303 | 303 | 295 | 295 | 68,000 |
| 2003/08/27 | 304 | 306 | 300 | 300 | 162,000 |
| 2003/08/26 | 307 | 308 | 299 | 300 | 189,000 |
| 2003/08/25 | 306 | 306 | 298 | 298 | 224,000 |
| 2003/08/22 | 315 | 316 | 307 | 309 | 103,000 |
| 2003/08/21 | 319 | 319 | 314 | 317 | 68,000 |
| 2003/08/20 | 322 | 322 | 320 | 321 | 154,000 |
| 2003/08/19 | 305 | 320 | 304 | 317 | 92,000 |
| 2003/08/18 | 305 | 307 | 304 | 306 | 25,000 |
| 2003/08/15 | 303 | 308 | 303 | 305 | 17,000 |
| 2003/08/14 | 297 | 307 | 297 | 306 | 30,000 |
| 2003/08/13 | 300 | 303 | 298 | 298 | 21,000 |
| 2003/08/12 | 298 | 308 | 296 | 300 | 54,000 |
| 2003/08/11 | 300 | 301 | 298 | 298 | 44,000 |
| 2003/08/08 | 296 | 301 | 296 | 300 | 96,000 |
| 2003/08/07 | 301 | 302 | 297 | 297 | 22,000 |
| 2003/08/06 | 301 | 306 | 300 | 302 | 42,000 |
| 2003/08/05 | 308 | 308 | 300 | 300 | 87,000 |
| 2003/08/04 | 306 | 307 | 299 | 303 | 91,000 |
| 2003/08/01 | 303 | 308 | 296 | 296 | 96,000 |
| 2003/07/31 | 307 | 311 | 295 | 303 | 113,000 |
| 2003/07/30 | 308 | 312 | 308 | 311 | 65,000 |
| 2003/07/29 | 319 | 322 | 313 | 313 | 91,000 |
| 2003/07/28 | 314 | 323 | 313 | 318 | 54,000 |
| 2003/07/25 | 324 | 324 | 315 | 315 | 116,000 |
| 2003/07/24 | 320 | 328 | 315 | 315 | 142,000 |
| 2003/07/23 | 315 | 316 | 311 | 316 | 196,000 |
| 2003/07/22 | 302 | 307 | 300 | 305 | 66,000 |
| 2003/07/18 | 299 | 309 | 295 | 307 | 93,000 |
| 2003/07/17 | 295 | 300 | 295 | 298 | 26,000 |
| 2003/07/16 | 298 | 302 | 290 | 300 | 131,000 |
| 2003/07/15 | 300 | 304 | 298 | 298 | 76,000 |
| 2003/07/14 | 301 | 303 | 299 | 300 | 47,000 |
| 2003/07/11 | 301 | 306 | 296 | 301 | 123,000 |
| 2003/07/10 | 307 | 313 | 306 | 306 | 26,000 |
| 2003/07/09 | 312 | 312 | 307 | 307 | 37,000 |
| 2003/07/08 | 311 | 316 | 307 | 307 | 70,000 |
| 2003/07/07 | 313 | 319 | 313 | 316 | 39,000 |
| 2003/07/04 | 329 | 329 | 315 | 318 | 273,000 |
| 2003/07/03 | 317 | 323 | 304 | 304 | 313,000 |
| 2003/07/02 | 299 | 299 | 292 | 297 | 94,000 |
| 2003/07/01 | 290 | 295 | 285 | 294 | 95,000 |
| 2003/06/30 | 300 | 302 | 290 | 295 | 153,000 |
| 2003/06/27 | 299 | 308 | 298 | 300 | 155,000 |
| 2003/06/26 | 291 | 299 | 289 | 297 | 225,000 |
| 2003/06/25 | 290 | 292 | 285 | 290 | 165,000 |
| 2003/06/24 | 280 | 287 | 280 | 286 | 223,000 |
| 2003/06/23 | 269 | 275 | 269 | 275 | 171,000 |
| 2003/06/20 | 272 | 272 | 258 | 270 | 293,000 |
| 2003/06/19 | 270 | 275 | 269 | 274 | 130,000 |
| 2003/06/18 | 277 | 277 | 273 | 273 | 85,000 |
| 2003/06/17 | 281 | 282 | 276 | 277 | 73,000 |
| 2003/06/16 | 283 | 285 | 281 | 285 | 73,000 |
| 2003/06/13 | 285 | 285 | 280 | 285 | 383,000 |
| 2003/06/12 | 283 | 284 | 281 | 281 | 69,000 |
| 2003/06/11 | 282 | 285 | 280 | 283 | 88,000 |
| 2003/06/10 | 285 | 285 | 281 | 281 | 40,000 |
| 2003/06/09 | 283 | 287 | 283 | 285 | 71,000 |
| 2003/06/06 | 284 | 290 | 281 | 290 | 51,000 |
| 2003/06/05 | 283 | 288 | 283 | 287 | 23,000 |
| 2003/06/04 | 284 | 290 | 284 | 287 | 72,000 |
| 2003/06/03 | 291 | 291 | 286 | 288 | 58,000 |
| 2003/06/02 | 291 | 293 | 288 | 288 | 38,000 |
| 2003/05/30 | 294 | 294 | 291 | 291 | 37,000 |
| 2003/05/29 | 292 | 293 | 290 | 291 | 51,000 |
| 2003/05/28 | 292 | 292 | 285 | 287 | 70,000 |
| 2003/05/27 | 299 | 299 | 287 | 287 | 142,000 |
| 2003/05/26 | 298 | 299 | 295 | 295 | 102,000 |
| 2003/05/23 | 295 | 297 | 291 | 291 | 63,000 |
| 2003/05/22 | 293 | 295 | 291 | 293 | 65,000 |
| 2003/05/21 | 288 | 294 | 288 | 288 | 50,000 |
| 2003/05/20 | 299 | 299 | 291 | 293 | 164,000 |
| 2003/05/19 | 295 | 300 | 293 | 298 | 89,000 |
| 2003/05/16 | 300 | 300 | 297 | 299 | 60,000 |
| 2003/05/15 | 299 | 299 | 290 | 298 | 54,000 |
| 2003/05/14 | 300 | 300 | 299 | 299 | 28,000 |
| 2003/05/13 | 295 | 300 | 295 | 299 | 51,000 |
| 2003/05/12 | 290 | 293 | 289 | 289 | 26,000 |
| 2003/05/09 | 281 | 285 | 281 | 285 | 77,000 |
| 2003/05/08 | 288 | 290 | 285 | 285 | 44,000 |
| 2003/05/07 | 290 | 291 | 288 | 290 | 23,000 |
| 2003/05/06 | 291 | 293 | 288 | 289 | 55,000 |
| 2003/05/02 | 293 | 295 | 285 | 286 | 65,000 |
| 2003/05/01 | 283 | 293 | 282 | 293 | 43,000 |
| 2003/04/30 | 290 | 295 | 284 | 284 | 39,000 |
| 2003/04/28 | 287 | 290 | 285 | 285 | 61,000 |
| 2003/04/25 | 297 | 297 | 283 | 292 | 136,000 |
| 2003/04/24 | 290 | 294 | 276 | 277 | 204,000 |
| 2003/04/23 | 286 | 293 | 285 | 285 | 48,000 |
| 2003/04/22 | 304 | 304 | 291 | 291 | 226,000 |
| 2003/04/21 | 293 | 302 | 293 | 302 | 80,000 |
| 2003/04/18 | 294 | 294 | 290 | 293 | 98,000 |
| 2003/04/17 | 292 | 296 | 292 | 294 | 34,000 |
| 2003/04/16 | 303 | 305 | 296 | 296 | 75,000 |
| 2003/04/15 | 299 | 304 | 299 | 303 | 84,000 |
| 2003/04/14 | 294 | 295 | 281 | 295 | 66,000 |
| 2003/04/11 | 286 | 299 | 286 | 299 | 66,000 |
| 2003/04/10 | 302 | 302 | 295 | 296 | 34,000 |
| 2003/04/09 | 304 | 306 | 301 | 306 | 58,000 |
| 2003/04/08 | 302 | 304 | 299 | 304 | 51,000 |
| 2003/04/07 | 303 | 303 | 297 | 300 | 31,000 |
| 2003/04/04 | 299 | 304 | 298 | 304 | 35,000 |
| 2003/04/03 | 297 | 300 | 297 | 299 | 30,000 |
| 2003/04/02 | 305 | 305 | 294 | 300 | 92,000 |
| 2003/04/01 | 308 | 308 | 304 | 304 | 39,000 |
| 2003/03/31 | 307 | 311 | 297 | 310 | 116,000 |
| 2003/03/28 | 311 | 312 | 309 | 312 | 64,000 |
| 2003/03/27 | 313 | 313 | 306 | 312 | 73,000 |
| 2003/03/26 | 300 | 315 | 297 | 313 | 82,000 |
| 2003/03/25 | 299 | 302 | 291 | 296 | 163,000 |
| 2003/03/24 | 282 | 292 | 281 | 292 | 334,000 |
| 2003/03/20 | 265 | 265 | 263 | 265 | 218,000 |
| 2003/03/19 | 255 | 263 | 245 | 260 | 183,000 |
| 2003/03/18 | 264 | 271 | 255 | 259 | 272,000 |
| 2003/03/17 | 269 | 269 | 264 | 264 | 61,000 |
| 2003/03/14 | 271 | 274 | 255 | 269 | 511,000 |
| 2003/03/13 | 275 | 276 | 269 | 274 | 89,000 |
| 2003/03/12 | 278 | 280 | 270 | 276 | 91,000 |
| 2003/03/11 | 280 | 285 | 275 | 283 | 76,000 |
| 2003/03/10 | 280 | 282 | 273 | 282 | 72,000 |
| 2003/03/07 | 283 | 284 | 280 | 280 | 126,000 |
| 2003/03/06 | 289 | 289 | 282 | 283 | 83,000 |
| 2003/03/05 | 286 | 289 | 286 | 288 | 46,000 |
| 2003/03/04 | 286 | 291 | 284 | 291 | 102,000 |
| 2003/03/03 | 287 | 287 | 279 | 283 | 105,000 |
| 2003/02/28 | 287 | 287 | 276 | 281 | 152,000 |
| 2003/02/27 | 293 | 294 | 284 | 287 | 124,000 |
| 2003/02/26 | 297 | 298 | 280 | 283 | 121,000 |
| 2003/02/25 | 300 | 300 | 286 | 287 | 97,000 |
| 2003/02/24 | 304 | 304 | 302 | 302 | 44,000 |
| 2003/02/21 | 306 | 306 | 302 | 304 | 33,000 |
| 2003/02/20 | 308 | 308 | 302 | 302 | 160,000 |
| 2003/02/19 | 309 | 309 | 306 | 308 | 53,000 |
| 2003/02/18 | 302 | 313 | 302 | 313 | 158,000 |
| 2003/02/17 | 305 | 306 | 305 | 305 | 24,000 |
| 2003/02/14 | 304 | 307 | 302 | 306 | 139,000 |
| 2003/02/13 | 310 | 313 | 302 | 308 | 54,000 |
| 2003/02/12 | 300 | 315 | 298 | 310 | 62,000 |
| 2003/02/10 | 299 | 300 | 294 | 300 | 31,000 |
| 2003/02/07 | 305 | 305 | 293 | 304 | 35,000 |
| 2003/02/06 | 314 | 314 | 296 | 305 | 121,000 |
| 2003/02/05 | 324 | 324 | 310 | 310 | 51,000 |
| 2003/02/04 | 317 | 325 | 317 | 324 | 85,000 |
| 2003/02/03 | 308 | 317 | 305 | 317 | 93,000 |
| 2003/01/31 | 320 | 320 | 308 | 308 | 77,000 |
| 2003/01/30 | 324 | 324 | 316 | 316 | 40,000 |
| 2003/01/29 | 324 | 324 | 319 | 320 | 44,000 |
| 2003/01/28 | 332 | 332 | 326 | 326 | 46,000 |
| 2003/01/27 | 338 | 338 | 332 | 333 | 114,000 |
| 2003/01/24 | 338 | 340 | 330 | 331 | 129,000 |
| 2003/01/23 | 329 | 334 | 325 | 333 | 64,000 |
| 2003/01/22 | 336 | 336 | 328 | 329 | 43,000 |
| 2003/01/21 | 335 | 336 | 334 | 335 | 127,000 |
| 2003/01/20 | 331 | 335 | 331 | 335 | 55,000 |
| 2003/01/17 | 330 | 336 | 330 | 335 | 83,000 |
| 2003/01/16 | 330 | 333 | 329 | 333 | 35,000 |
| 2003/01/15 | 332 | 334 | 331 | 331 | 35,000 |
| 2003/01/14 | 330 | 333 | 328 | 330 | 36,000 |
| 2003/01/10 | 332 | 333 | 328 | 329 | 56,000 |
| 2003/01/09 | 332 | 335 | 329 | 334 | 32,000 |
| 2003/01/08 | 339 | 339 | 330 | 334 | 32,000 |
| 2003/01/07 | 338 | 340 | 336 | 340 | 56,000 |
| 2003/01/06 | 326 | 333 | 326 | 333 | 35,000 |