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 |
|---|---|---|---|---|---|
| 2005/12/30 | 374 | 375 | 366 | 366 | 167,000 |
| 2005/12/29 | 374 | 376 | 370 | 370 | 109,000 |
| 2005/12/28 | 375 | 375 | 370 | 373 | 124,000 |
| 2005/12/27 | 375 | 378 | 366 | 370 | 263,000 |
| 2005/12/26 | 378 | 382 | 371 | 372 | 193,000 |
| 2005/12/22 | 385 | 385 | 376 | 378 | 172,000 |
| 2005/12/21 | 383 | 385 | 380 | 384 | 161,000 |
| 2005/12/20 | 378 | 383 | 377 | 383 | 303,000 |
| 2005/12/19 | 375 | 377 | 371 | 375 | 207,000 |
| 2005/12/16 | 366 | 381 | 366 | 374 | 505,000 |
| 2005/12/15 | 369 | 377 | 367 | 371 | 246,000 |
| 2005/12/14 | 376 | 378 | 365 | 365 | 294,000 |
| 2005/12/13 | 385 | 385 | 372 | 377 | 323,000 |
| 2005/12/12 | 388 | 388 | 379 | 385 | 228,000 |
| 2005/12/09 | 380 | 381 | 371 | 380 | 493,000 |
| 2005/12/08 | 389 | 389 | 371 | 375 | 284,000 |
| 2005/12/07 | 381 | 387 | 381 | 384 | 283,000 |
| 2005/12/06 | 382 | 390 | 374 | 374 | 435,000 |
| 2005/12/05 | 379 | 386 | 379 | 384 | 425,000 |
| 2005/12/02 | 375 | 384 | 368 | 383 | 607,000 |
| 2005/12/01 | 361 | 370 | 358 | 370 | 260,000 |
| 2005/11/30 | 362 | 365 | 358 | 360 | 455,000 |
| 2005/11/29 | 365 | 370 | 362 | 363 | 478,000 |
| 2005/11/28 | 366 | 366 | 354 | 365 | 499,000 |
| 2005/11/25 | 355 | 366 | 351 | 361 | 210,000 |
| 2005/11/24 | 365 | 368 | 350 | 350 | 220,000 |
| 2005/11/22 | 366 | 373 | 360 | 367 | 325,000 |
| 2005/11/21 | 373 | 374 | 363 | 365 | 333,000 |
| 2005/11/18 | 369 | 378 | 366 | 371 | 683,000 |
| 2005/11/17 | 358 | 365 | 352 | 361 | 338,000 |
| 2005/11/16 | 347 | 357 | 337 | 357 | 279,000 |
| 2005/11/15 | 351 | 360 | 347 | 349 | 339,000 |
| 2005/11/14 | 372 | 381 | 353 | 353 | 453,000 |
| 2005/11/11 | 363 | 375 | 361 | 369 | 438,000 |
| 2005/11/10 | 365 | 365 | 355 | 363 | 336,000 |
| 2005/11/09 | 361 | 372 | 361 | 361 | 567,000 |
| 2005/11/08 | 381 | 381 | 356 | 363 | 714,000 |
| 2005/11/07 | 389 | 389 | 375 | 381 | 520,000 |
| 2005/11/04 | 410 | 410 | 396 | 399 | 327,000 |
| 2005/11/02 | 414 | 419 | 398 | 404 | 602,000 |
| 2005/11/01 | 400 | 410 | 400 | 410 | 305,000 |
| 2005/10/31 | 390 | 409 | 390 | 404 | 546,000 |
| 2005/10/28 | 387 | 395 | 381 | 383 | 606,000 |
| 2005/10/27 | 370 | 416 | 360 | 397 | 1,605,000 |
| 2005/10/26 | 344 | 364 | 339 | 362 | 505,000 |
| 2005/10/25 | 329 | 344 | 326 | 339 | 314,000 |
| 2005/10/24 | 334 | 334 | 325 | 328 | 113,000 |
| 2005/10/21 | 324 | 334 | 323 | 334 | 152,000 |
| 2005/10/20 | 339 | 339 | 329 | 330 | 509,000 |
| 2005/10/19 | 323 | 330 | 323 | 330 | 331,000 |
| 2005/10/18 | 328 | 330 | 320 | 322 | 174,000 |
| 2005/10/17 | 329 | 333 | 325 | 328 | 142,000 |
| 2005/10/14 | 336 | 336 | 325 | 325 | 156,000 |
| 2005/10/13 | 333 | 336 | 330 | 336 | 415,000 |
| 2005/10/12 | 320 | 334 | 319 | 326 | 391,000 |
| 2005/10/11 | 311 | 321 | 309 | 321 | 143,000 |
| 2005/10/07 | 308 | 310 | 304 | 308 | 226,000 |
| 2005/10/06 | 316 | 316 | 306 | 307 | 319,000 |
| 2005/10/05 | 321 | 322 | 314 | 315 | 672,000 |
| 2005/10/04 | 323 | 325 | 319 | 324 | 172,000 |
| 2005/10/03 | 331 | 332 | 315 | 320 | 218,000 |
| 2005/09/30 | 347 | 347 | 331 | 332 | 299,000 |
| 2005/09/29 | 335 | 347 | 333 | 343 | 329,000 |
| 2005/09/28 | 323 | 334 | 322 | 334 | 177,000 |
| 2005/09/27 | 328 | 342 | 328 | 333 | 224,000 |
| 2005/09/26 | 316 | 328 | 316 | 328 | 331,000 |
| 2005/09/22 | 321 | 322 | 312 | 316 | 316,000 |
| 2005/09/21 | 307 | 311 | 305 | 311 | 324,000 |
| 2005/09/20 | 305 | 310 | 301 | 302 | 453,000 |
| 2005/09/16 | 306 | 311 | 303 | 303 | 397,000 |
| 2005/09/15 | 294 | 303 | 290 | 303 | 251,000 |
| 2005/09/14 | 296 | 297 | 293 | 293 | 113,000 |
| 2005/09/13 | 299 | 300 | 295 | 298 | 88,000 |
| 2005/09/12 | 310 | 310 | 299 | 299 | 189,000 |
| 2005/09/09 | 296 | 303 | 290 | 303 | 679,000 |
| 2005/09/08 | 295 | 297 | 291 | 291 | 85,000 |
| 2005/09/07 | 300 | 302 | 285 | 292 | 160,000 |
| 2005/09/06 | 302 | 304 | 298 | 298 | 107,000 |
| 2005/09/05 | 308 | 308 | 301 | 301 | 73,000 |
| 2005/09/02 | 308 | 311 | 305 | 307 | 186,000 |
| 2005/09/01 | 306 | 312 | 305 | 305 | 263,000 |
| 2005/08/31 | 307 | 309 | 304 | 305 | 165,000 |
| 2005/08/30 | 310 | 313 | 309 | 311 | 128,000 |
| 2005/08/29 | 320 | 320 | 314 | 314 | 72,000 |
| 2005/08/26 | 319 | 324 | 315 | 320 | 175,000 |
| 2005/08/25 | 329 | 333 | 316 | 316 | 242,000 |
| 2005/08/24 | 327 | 329 | 324 | 327 | 216,000 |
| 2005/08/23 | 330 | 332 | 325 | 331 | 196,000 |
| 2005/08/22 | 321 | 331 | 318 | 331 | 419,000 |
| 2005/08/19 | 318 | 318 | 315 | 316 | 263,000 |
| 2005/08/18 | 319 | 319 | 315 | 318 | 199,000 |
| 2005/08/17 | 318 | 322 | 312 | 314 | 182,000 |
| 2005/08/16 | 314 | 320 | 312 | 319 | 180,000 |
| 2005/08/15 | 307 | 315 | 307 | 313 | 222,000 |
| 2005/08/12 | 300 | 313 | 300 | 312 | 220,000 |
| 2005/08/11 | 299 | 315 | 298 | 310 | 317,000 |
| 2005/08/10 | 293 | 304 | 293 | 300 | 253,000 |
| 2005/08/09 | 282 | 292 | 282 | 292 | 80,000 |
| 2005/08/08 | 283 | 285 | 270 | 282 | 189,000 |
| 2005/08/05 | 290 | 290 | 285 | 290 | 201,000 |
| 2005/08/04 | 292 | 293 | 288 | 290 | 126,000 |
| 2005/08/03 | 287 | 290 | 285 | 290 | 233,000 |
| 2005/08/02 | 288 | 288 | 285 | 288 | 74,000 |
| 2005/08/01 | 286 | 289 | 286 | 288 | 80,000 |
| 2005/07/29 | 288 | 288 | 284 | 287 | 79,000 |
| 2005/07/28 | 284 | 288 | 284 | 287 | 114,000 |
| 2005/07/27 | 283 | 284 | 280 | 284 | 149,000 |
| 2005/07/26 | 284 | 284 | 277 | 278 | 151,000 |
| 2005/07/25 | 285 | 285 | 282 | 282 | 84,000 |
| 2005/07/22 | 291 | 291 | 281 | 283 | 180,000 |
| 2005/07/21 | 293 | 295 | 291 | 291 | 229,000 |
| 2005/07/20 | 288 | 293 | 286 | 293 | 534,000 |
| 2005/07/19 | 280 | 287 | 279 | 287 | 363,000 |
| 2005/07/15 | 278 | 284 | 277 | 278 | 272,000 |
| 2005/07/14 | 279 | 284 | 273 | 282 | 387,000 |
| 2005/07/13 | 277 | 280 | 276 | 280 | 152,000 |
| 2005/07/12 | 279 | 280 | 277 | 278 | 99,000 |
| 2005/07/11 | 274 | 279 | 274 | 277 | 124,000 |
| 2005/07/08 | 270 | 279 | 269 | 273 | 342,000 |
| 2005/07/07 | 271 | 275 | 270 | 274 | 201,000 |
| 2005/07/06 | 280 | 286 | 274 | 275 | 493,000 |
| 2005/07/05 | 274 | 277 | 268 | 272 | 420,000 |
| 2005/07/04 | 269 | 273 | 263 | 268 | 212,000 |
| 2005/07/01 | 266 | 270 | 264 | 268 | 124,000 |
| 2005/06/30 | 266 | 268 | 264 | 264 | 104,000 |
| 2005/06/29 | 268 | 270 | 265 | 269 | 71,000 |
| 2005/06/28 | 266 | 267 | 264 | 267 | 46,000 |
| 2005/06/27 | 275 | 275 | 262 | 265 | 148,000 |
| 2005/06/24 | 264 | 266 | 262 | 265 | 116,000 |
| 2005/06/23 | 268 | 269 | 264 | 266 | 53,000 |
| 2005/06/22 | 269 | 269 | 264 | 268 | 147,000 |
| 2005/06/21 | 265 | 271 | 265 | 268 | 343,000 |
| 2005/06/20 | 258 | 265 | 257 | 262 | 311,000 |
| 2005/06/17 | 257 | 259 | 252 | 257 | 187,000 |
| 2005/06/16 | 248 | 253 | 247 | 252 | 150,000 |
| 2005/06/15 | 241 | 247 | 241 | 246 | 48,000 |
| 2005/06/14 | 243 | 244 | 242 | 243 | 64,000 |
| 2005/06/13 | 243 | 244 | 241 | 243 | 301,000 |
| 2005/06/10 | 246 | 246 | 240 | 244 | 297,000 |
| 2005/06/09 | 242 | 244 | 240 | 242 | 107,000 |
| 2005/06/08 | 241 | 244 | 239 | 242 | 89,000 |
| 2005/06/07 | 239 | 240 | 236 | 239 | 117,000 |
| 2005/06/06 | 244 | 244 | 239 | 242 | 114,000 |
| 2005/06/03 | 244 | 248 | 240 | 244 | 151,000 |
| 2005/06/02 | 246 | 248 | 244 | 244 | 135,000 |
| 2005/06/01 | 241 | 248 | 238 | 248 | 122,000 |
| 2005/05/31 | 237 | 243 | 236 | 241 | 130,000 |
| 2005/05/30 | 235 | 239 | 232 | 235 | 164,000 |
| 2005/05/27 | 235 | 242 | 235 | 237 | 122,000 |
| 2005/05/26 | 244 | 253 | 232 | 240 | 205,000 |
| 2005/05/25 | 246 | 246 | 235 | 239 | 159,000 |
| 2005/05/24 | 244 | 244 | 237 | 242 | 96,000 |
| 2005/05/23 | 242 | 244 | 230 | 243 | 402,000 |
| 2005/05/20 | 248 | 251 | 242 | 242 | 370,000 |
| 2005/05/19 | 253 | 255 | 247 | 255 | 290,000 |
| 2005/05/18 | 246 | 249 | 246 | 249 | 124,000 |
| 2005/05/17 | 251 | 251 | 245 | 246 | 122,000 |
| 2005/05/16 | 257 | 258 | 251 | 253 | 104,000 |
| 2005/05/13 | 254 | 257 | 253 | 255 | 62,000 |
| 2005/05/12 | 259 | 261 | 254 | 259 | 87,000 |
| 2005/05/11 | 262 | 263 | 255 | 258 | 142,000 |
| 2005/05/10 | 262 | 263 | 261 | 261 | 86,000 |
| 2005/05/09 | 263 | 265 | 260 | 263 | 161,000 |
| 2005/05/06 | 263 | 268 | 255 | 268 | 158,000 |
| 2005/05/02 | 259 | 261 | 258 | 260 | 52,000 |
| 2005/04/28 | 260 | 263 | 260 | 263 | 83,000 |
| 2005/04/27 | 266 | 275 | 263 | 264 | 191,000 |
| 2005/04/26 | 264 | 267 | 259 | 261 | 117,000 |
| 2005/04/25 | 260 | 264 | 251 | 260 | 143,000 |
| 2005/04/22 | 265 | 265 | 257 | 258 | 110,000 |
| 2005/04/21 | 257 | 260 | 251 | 260 | 212,000 |
| 2005/04/20 | 275 | 275 | 250 | 264 | 324,000 |
| 2005/04/19 | 260 | 270 | 260 | 270 | 321,000 |
| 2005/04/18 | 263 | 268 | 256 | 257 | 313,000 |
| 2005/04/15 | 270 | 273 | 267 | 268 | 251,000 |
| 2005/04/14 | 271 | 273 | 270 | 273 | 118,000 |
| 2005/04/13 | 278 | 278 | 271 | 276 | 124,000 |
| 2005/04/12 | 273 | 277 | 272 | 273 | 84,000 |
| 2005/04/11 | 281 | 281 | 270 | 277 | 100,000 |
| 2005/04/08 | 274 | 279 | 271 | 275 | 142,000 |
| 2005/04/07 | 275 | 277 | 271 | 273 | 135,000 |
| 2005/04/06 | 279 | 279 | 273 | 279 | 191,000 |
| 2005/04/05 | 283 | 284 | 270 | 280 | 259,000 |
| 2005/04/04 | 283 | 283 | 280 | 283 | 179,000 |
| 2005/04/01 | 277 | 284 | 276 | 284 | 253,000 |
| 2005/03/31 | 275 | 279 | 271 | 275 | 173,000 |
| 2005/03/30 | 274 | 279 | 268 | 272 | 262,000 |
| 2005/03/29 | 282 | 284 | 271 | 276 | 239,000 |
| 2005/03/28 | 281 | 285 | 281 | 282 | 74,000 |
| 2005/03/25 | 287 | 287 | 283 | 286 | 257,000 |
| 2005/03/24 | 287 | 290 | 282 | 287 | 473,000 |
| 2005/03/23 | 286 | 286 | 280 | 282 | 410,000 |
| 2005/03/22 | 287 | 289 | 282 | 283 | 607,000 |
| 2005/03/18 | 283 | 291 | 281 | 290 | 1,071,000 |
| 2005/03/17 | 274 | 296 | 274 | 288 | 1,935,000 |
| 2005/03/16 | 272 | 275 | 265 | 274 | 292,000 |
| 2005/03/15 | 275 | 275 | 272 | 273 | 87,000 |
| 2005/03/14 | 275 | 277 | 273 | 275 | 250,000 |
| 2005/03/11 | 270 | 274 | 270 | 272 | 626,000 |
| 2005/03/10 | 262 | 270 | 262 | 267 | 120,000 |
| 2005/03/09 | 263 | 268 | 258 | 265 | 149,000 |
| 2005/03/08 | 261 | 267 | 259 | 265 | 233,000 |
| 2005/03/07 | 256 | 263 | 255 | 261 | 233,000 |
| 2005/03/04 | 260 | 260 | 255 | 256 | 194,000 |
| 2005/03/03 | 259 | 263 | 253 | 259 | 224,000 |
| 2005/03/02 | 265 | 265 | 263 | 263 | 133,000 |
| 2005/03/01 | 265 | 267 | 263 | 264 | 256,000 |
| 2005/02/28 | 260 | 270 | 260 | 268 | 256,000 |
| 2005/02/25 | 265 | 267 | 262 | 265 | 229,000 |
| 2005/02/24 | 259 | 264 | 257 | 260 | 276,000 |
| 2005/02/23 | 257 | 263 | 255 | 263 | 177,000 |
| 2005/02/22 | 268 | 274 | 260 | 262 | 651,000 |
| 2005/02/21 | 260 | 267 | 260 | 266 | 421,000 |
| 2005/02/18 | 263 | 263 | 260 | 263 | 183,000 |
| 2005/02/17 | 255 | 260 | 255 | 259 | 133,000 |
| 2005/02/16 | 257 | 261 | 257 | 257 | 148,000 |
| 2005/02/15 | 257 | 260 | 257 | 260 | 156,000 |
| 2005/02/14 | 254 | 265 | 253 | 261 | 227,000 |
| 2005/02/10 | 254 | 257 | 253 | 254 | 87,000 |
| 2005/02/09 | 256 | 258 | 251 | 255 | 144,000 |
| 2005/02/08 | 251 | 260 | 251 | 258 | 410,000 |
| 2005/02/07 | 248 | 270 | 248 | 266 | 1,012,000 |
| 2005/02/04 | 248 | 248 | 245 | 245 | 57,000 |
| 2005/02/03 | 247 | 248 | 244 | 247 | 157,000 |
| 2005/02/02 | 244 | 246 | 243 | 244 | 137,000 |
| 2005/02/01 | 242 | 242 | 239 | 239 | 78,000 |
| 2005/01/31 | 241 | 243 | 240 | 242 | 71,000 |
| 2005/01/28 | 242 | 243 | 239 | 242 | 112,000 |
| 2005/01/27 | 242 | 246 | 241 | 243 | 200,000 |
| 2005/01/26 | 245 | 246 | 239 | 243 | 206,000 |
| 2005/01/25 | 240 | 241 | 239 | 240 | 57,000 |
| 2005/01/24 | 242 | 243 | 240 | 242 | 133,000 |
| 2005/01/21 | 243 | 244 | 242 | 243 | 161,000 |
| 2005/01/20 | 249 | 249 | 243 | 245 | 412,000 |
| 2005/01/19 | 247 | 253 | 247 | 253 | 245,000 |
| 2005/01/18 | 248 | 249 | 244 | 244 | 102,000 |
| 2005/01/17 | 247 | 248 | 245 | 248 | 110,000 |
| 2005/01/14 | 247 | 248 | 239 | 246 | 174,000 |
| 2005/01/13 | 240 | 247 | 240 | 247 | 159,000 |
| 2005/01/12 | 248 | 249 | 245 | 245 | 76,000 |
| 2005/01/11 | 247 | 248 | 243 | 248 | 116,000 |
| 2005/01/07 | 242 | 246 | 241 | 245 | 151,000 |
| 2005/01/06 | 242 | 244 | 241 | 241 | 111,000 |
| 2005/01/05 | 249 | 249 | 243 | 243 | 153,000 |
| 2005/01/04 | 248 | 249 | 245 | 249 | 58,000 |