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 |
|---|---|---|---|---|---|
| 2008/12/30 | 69 | 70 | 69 | 70 | 51,000 |
| 2008/12/29 | 70 | 70 | 69 | 70 | 74,000 |
| 2008/12/26 | 71 | 71 | 70 | 70 | 200,000 |
| 2008/12/25 | 70 | 70 | 68 | 70 | 224,000 |
| 2008/12/24 | 69 | 69 | 68 | 69 | 118,000 |
| 2008/12/22 | 70 | 70 | 68 | 70 | 487,000 |
| 2008/12/19 | 69 | 72 | 68 | 69 | 566,000 |
| 2008/12/18 | 70 | 71 | 69 | 69 | 478,000 |
| 2008/12/17 | 70 | 70 | 69 | 70 | 174,000 |
| 2008/12/16 | 70 | 70 | 69 | 70 | 75,000 |
| 2008/12/15 | 69 | 70 | 69 | 69 | 222,000 |
| 2008/12/12 | 70 | 70 | 68 | 68 | 336,000 |
| 2008/12/11 | 70 | 70 | 68 | 70 | 288,000 |
| 2008/12/10 | 70 | 70 | 68 | 70 | 222,000 |
| 2008/12/09 | 70 | 70 | 68 | 70 | 130,000 |
| 2008/12/08 | 70 | 70 | 69 | 70 | 79,000 |
| 2008/12/05 | 70 | 70 | 69 | 69 | 145,000 |
| 2008/12/04 | 71 | 71 | 69 | 70 | 191,000 |
| 2008/12/03 | 70 | 71 | 69 | 70 | 248,000 |
| 2008/12/02 | 75 | 75 | 68 | 68 | 299,000 |
| 2008/12/01 | 75 | 76 | 72 | 75 | 113,000 |
| 2008/11/28 | 73 | 79 | 72 | 77 | 403,000 |
| 2008/11/27 | 70 | 71 | 68 | 71 | 265,000 |
| 2008/11/26 | 68 | 69 | 67 | 68 | 249,000 |
| 2008/11/25 | 79 | 79 | 68 | 70 | 300,000 |
| 2008/11/21 | 72 | 75 | 71 | 74 | 206,000 |
| 2008/11/20 | 76 | 79 | 73 | 74 | 490,000 |
| 2008/11/19 | 73 | 77 | 72 | 75 | 376,000 |
| 2008/11/18 | 70 | 73 | 69 | 72 | 180,000 |
| 2008/11/17 | 69 | 71 | 68 | 71 | 99,000 |
| 2008/11/14 | 73 | 74 | 69 | 70 | 118,000 |
| 2008/11/13 | 67 | 72 | 67 | 70 | 201,000 |
| 2008/11/12 | 70 | 73 | 70 | 72 | 116,000 |
| 2008/11/11 | 74 | 75 | 70 | 70 | 165,000 |
| 2008/11/10 | 75 | 79 | 74 | 77 | 146,000 |
| 2008/11/07 | 77 | 78 | 76 | 76 | 125,000 |
| 2008/11/06 | 80 | 82 | 77 | 77 | 176,000 |
| 2008/11/05 | 83 | 84 | 80 | 81 | 267,000 |
| 2008/11/04 | 82 | 82 | 80 | 81 | 133,000 |
| 2008/10/31 | 85 | 85 | 79 | 80 | 371,000 |
| 2008/10/30 | 82 | 86 | 80 | 84 | 406,000 |
| 2008/10/29 | 89 | 89 | 79 | 81 | 314,000 |
| 2008/10/28 | 76 | 82 | 76 | 82 | 270,000 |
| 2008/10/27 | 79 | 82 | 78 | 80 | 328,000 |
| 2008/10/24 | 80 | 81 | 75 | 78 | 308,000 |
| 2008/10/23 | 73 | 78 | 73 | 78 | 145,000 |
| 2008/10/22 | 80 | 82 | 77 | 77 | 186,000 |
| 2008/10/21 | 84 | 84 | 80 | 82 | 479,000 |
| 2008/10/20 | 76 | 78 | 76 | 77 | 168,000 |
| 2008/10/17 | 80 | 80 | 71 | 75 | 240,000 |
| 2008/10/16 | 72 | 75 | 70 | 72 | 232,000 |
| 2008/10/15 | 78 | 83 | 76 | 81 | 211,000 |
| 2008/10/14 | 75 | 85 | 75 | 80 | 239,000 |
| 2008/10/10 | 67 | 70 | 65 | 66 | 385,000 |
| 2008/10/09 | 66 | 73 | 66 | 68 | 143,000 |
| 2008/10/08 | 68 | 76 | 66 | 66 | 162,000 |
| 2008/10/07 | 75 | 79 | 65 | 78 | 321,000 |
| 2008/10/06 | 85 | 87 | 82 | 84 | 208,000 |
| 2008/10/03 | 87 | 87 | 85 | 86 | 99,000 |
| 2008/10/02 | 91 | 91 | 87 | 87 | 176,000 |
| 2008/10/01 | 91 | 91 | 87 | 90 | 175,000 |
| 2008/09/30 | 87 | 91 | 86 | 91 | 209,000 |
| 2008/09/29 | 92 | 92 | 89 | 90 | 120,000 |
| 2008/09/26 | 93 | 93 | 90 | 92 | 276,000 |
| 2008/09/25 | 92 | 94 | 92 | 93 | 98,000 |
| 2008/09/24 | 92 | 95 | 91 | 95 | 268,000 |
| 2008/09/22 | 101 | 101 | 92 | 92 | 672,000 |
| 2008/09/19 | 92 | 93 | 91 | 93 | 335,000 |
| 2008/09/18 | 90 | 94 | 89 | 91 | 294,000 |
| 2008/09/17 | 94 | 96 | 90 | 92 | 345,000 |
| 2008/09/16 | 92 | 93 | 88 | 92 | 235,000 |
| 2008/09/12 | 96 | 97 | 96 | 97 | 240,000 |
| 2008/09/11 | 98 | 98 | 96 | 96 | 156,000 |
| 2008/09/10 | 95 | 99 | 95 | 99 | 122,000 |
| 2008/09/09 | 96 | 97 | 95 | 96 | 168,000 |
| 2008/09/08 | 98 | 100 | 97 | 99 | 291,000 |
| 2008/09/05 | 96 | 98 | 95 | 97 | 155,000 |
| 2008/09/04 | 98 | 100 | 97 | 98 | 100,000 |
| 2008/09/03 | 98 | 100 | 98 | 100 | 48,000 |
| 2008/09/02 | 102 | 102 | 98 | 98 | 156,000 |
| 2008/09/01 | 104 | 104 | 101 | 101 | 89,000 |
| 2008/08/29 | 101 | 105 | 101 | 105 | 212,000 |
| 2008/08/28 | 101 | 101 | 98 | 100 | 79,000 |
| 2008/08/27 | 101 | 101 | 100 | 100 | 168,000 |
| 2008/08/26 | 101 | 101 | 99 | 100 | 154,000 |
| 2008/08/25 | 100 | 102 | 100 | 101 | 199,000 |
| 2008/08/22 | 100 | 100 | 98 | 100 | 91,000 |
| 2008/08/21 | 101 | 101 | 97 | 99 | 80,000 |
| 2008/08/20 | 101 | 101 | 99 | 100 | 334,000 |
| 2008/08/19 | 98 | 100 | 97 | 100 | 214,000 |
| 2008/08/18 | 97 | 99 | 97 | 99 | 118,000 |
| 2008/08/15 | 95 | 97 | 94 | 97 | 107,000 |
| 2008/08/14 | 96 | 96 | 95 | 95 | 115,000 |
| 2008/08/13 | 98 | 98 | 96 | 96 | 145,000 |
| 2008/08/12 | 99 | 100 | 99 | 99 | 54,000 |
| 2008/08/11 | 101 | 101 | 99 | 100 | 139,000 |
| 2008/08/08 | 99 | 99 | 98 | 99 | 82,000 |
| 2008/08/07 | 103 | 103 | 99 | 99 | 179,000 |
| 2008/08/06 | 102 | 104 | 100 | 103 | 248,000 |
| 2008/08/05 | 101 | 102 | 99 | 100 | 201,000 |
| 2008/08/04 | 102 | 105 | 101 | 102 | 597,000 |
| 2008/08/01 | 102 | 102 | 98 | 99 | 173,000 |
| 2008/07/31 | 99 | 103 | 98 | 103 | 345,000 |
| 2008/07/30 | 96 | 99 | 96 | 98 | 193,000 |
| 2008/07/29 | 98 | 98 | 96 | 97 | 181,000 |
| 2008/07/28 | 100 | 101 | 98 | 98 | 55,000 |
| 2008/07/25 | 105 | 105 | 100 | 100 | 266,000 |
| 2008/07/24 | 103 | 105 | 102 | 105 | 274,000 |
| 2008/07/23 | 103 | 105 | 101 | 101 | 571,000 |
| 2008/07/22 | 98 | 100 | 97 | 100 | 164,000 |
| 2008/07/18 | 98 | 100 | 98 | 99 | 192,000 |
| 2008/07/17 | 98 | 98 | 96 | 98 | 152,000 |
| 2008/07/16 | 96 | 98 | 95 | 98 | 165,000 |
| 2008/07/15 | 95 | 98 | 94 | 98 | 248,000 |
| 2008/07/14 | 97 | 99 | 96 | 96 | 104,000 |
| 2008/07/11 | 98 | 99 | 96 | 97 | 225,000 |
| 2008/07/10 | 96 | 99 | 96 | 98 | 73,000 |
| 2008/07/09 | 97 | 99 | 96 | 96 | 148,000 |
| 2008/07/08 | 101 | 101 | 96 | 96 | 296,000 |
| 2008/07/07 | 100 | 101 | 99 | 100 | 148,000 |
| 2008/07/04 | 102 | 102 | 100 | 102 | 202,000 |
| 2008/07/03 | 100 | 101 | 99 | 101 | 272,000 |
| 2008/07/02 | 104 | 104 | 99 | 100 | 172,000 |
| 2008/07/01 | 103 | 103 | 100 | 102 | 200,000 |
| 2008/06/30 | 101 | 102 | 100 | 102 | 91,000 |
| 2008/06/27 | 101 | 102 | 100 | 101 | 140,000 |
| 2008/06/26 | 105 | 105 | 102 | 103 | 261,000 |
| 2008/06/25 | 106 | 130 | 100 | 102 | 3,612,000 |
| 2008/06/24 | 103 | 103 | 102 | 103 | 77,000 |
| 2008/06/23 | 104 | 104 | 101 | 101 | 221,000 |
| 2008/06/20 | 105 | 105 | 103 | 104 | 373,000 |
| 2008/06/19 | 102 | 105 | 102 | 105 | 417,000 |
| 2008/06/18 | 102 | 104 | 102 | 102 | 126,000 |
| 2008/06/17 | 103 | 104 | 101 | 102 | 306,000 |
| 2008/06/16 | 103 | 103 | 101 | 103 | 149,000 |
| 2008/06/13 | 104 | 105 | 102 | 102 | 341,000 |
| 2008/06/12 | 103 | 106 | 102 | 106 | 301,000 |
| 2008/06/11 | 105 | 105 | 103 | 104 | 183,000 |
| 2008/06/10 | 106 | 106 | 104 | 104 | 167,000 |
| 2008/06/09 | 106 | 107 | 105 | 106 | 104,000 |
| 2008/06/06 | 109 | 110 | 106 | 106 | 209,000 |
| 2008/06/05 | 110 | 110 | 107 | 107 | 79,000 |
| 2008/06/04 | 108 | 110 | 108 | 110 | 87,000 |
| 2008/06/03 | 110 | 110 | 106 | 106 | 188,000 |
| 2008/06/02 | 107 | 109 | 106 | 109 | 102,000 |
| 2008/05/30 | 106 | 109 | 106 | 108 | 115,000 |
| 2008/05/29 | 106 | 109 | 106 | 109 | 83,000 |
| 2008/05/28 | 106 | 108 | 105 | 105 | 202,000 |
| 2008/05/27 | 109 | 109 | 107 | 108 | 143,000 |
| 2008/05/26 | 109 | 109 | 106 | 106 | 204,000 |
| 2008/05/23 | 109 | 109 | 107 | 108 | 215,000 |
| 2008/05/22 | 110 | 111 | 108 | 110 | 153,000 |
| 2008/05/21 | 114 | 114 | 111 | 111 | 390,000 |
| 2008/05/20 | 114 | 115 | 111 | 111 | 530,000 |
| 2008/05/19 | 114 | 116 | 113 | 116 | 377,000 |
| 2008/05/16 | 115 | 115 | 113 | 113 | 111,000 |
| 2008/05/15 | 115 | 115 | 113 | 115 | 190,000 |
| 2008/05/14 | 114 | 115 | 112 | 115 | 134,000 |
| 2008/05/13 | 111 | 114 | 111 | 114 | 105,000 |
| 2008/05/12 | 112 | 113 | 111 | 113 | 115,000 |
| 2008/05/09 | 113 | 115 | 113 | 113 | 70,000 |
| 2008/05/08 | 115 | 116 | 113 | 113 | 131,000 |
| 2008/05/07 | 116 | 116 | 114 | 114 | 112,000 |
| 2008/05/02 | 113 | 115 | 112 | 115 | 193,000 |
| 2008/05/01 | 111 | 115 | 111 | 112 | 110,000 |
| 2008/04/30 | 112 | 115 | 112 | 113 | 168,000 |
| 2008/04/28 | 115 | 115 | 112 | 114 | 128,000 |
| 2008/04/25 | 113 | 116 | 109 | 116 | 268,000 |
| 2008/04/24 | 112 | 112 | 108 | 108 | 185,000 |
| 2008/04/23 | 109 | 110 | 109 | 110 | 92,000 |
| 2008/04/22 | 113 | 113 | 110 | 111 | 390,000 |
| 2008/04/21 | 109 | 114 | 108 | 112 | 452,000 |
| 2008/04/18 | 107 | 108 | 105 | 108 | 169,000 |
| 2008/04/17 | 105 | 107 | 104 | 106 | 175,000 |
| 2008/04/16 | 102 | 104 | 102 | 104 | 149,000 |
| 2008/04/15 | 103 | 104 | 101 | 103 | 163,000 |
| 2008/04/14 | 102 | 110 | 102 | 104 | 156,000 |
| 2008/04/11 | 102 | 106 | 102 | 106 | 151,000 |
| 2008/04/10 | 107 | 109 | 98 | 101 | 207,000 |
| 2008/04/09 | 111 | 112 | 108 | 110 | 187,000 |
| 2008/04/08 | 110 | 113 | 110 | 110 | 143,000 |
| 2008/04/07 | 109 | 112 | 109 | 112 | 64,000 |
| 2008/04/04 | 111 | 112 | 109 | 112 | 174,000 |
| 2008/04/03 | 114 | 114 | 111 | 112 | 209,000 |
| 2008/04/02 | 110 | 117 | 109 | 115 | 1,066,000 |
| 2008/04/01 | 102 | 104 | 101 | 104 | 160,000 |
| 2008/03/31 | 100 | 101 | 99 | 100 | 218,000 |
| 2008/03/28 | 100 | 101 | 99 | 101 | 158,000 |
| 2008/03/27 | 101 | 104 | 100 | 100 | 230,000 |
| 2008/03/26 | 103 | 107 | 102 | 103 | 201,000 |
| 2008/03/25 | 110 | 110 | 100 | 107 | 563,000 |
| 2008/03/24 | 112 | 112 | 107 | 107 | 310,000 |
| 2008/03/21 | 110 | 112 | 108 | 111 | 734,000 |
| 2008/03/19 | 100 | 104 | 98 | 104 | 759,000 |
| 2008/03/18 | 100 | 102 | 98 | 101 | 315,000 |
| 2008/03/17 | 98 | 100 | 93 | 100 | 450,000 |
| 2008/03/14 | 102 | 108 | 97 | 108 | 1,493,000 |
| 2008/03/13 | 103 | 103 | 99 | 99 | 336,000 |
| 2008/03/12 | 104 | 105 | 102 | 103 | 146,000 |
| 2008/03/11 | 100 | 103 | 100 | 102 | 227,000 |
| 2008/03/10 | 102 | 105 | 101 | 101 | 214,000 |
| 2008/03/07 | 105 | 105 | 103 | 103 | 274,000 |
| 2008/03/06 | 104 | 105 | 103 | 104 | 137,000 |
| 2008/03/05 | 104 | 106 | 103 | 103 | 130,000 |
| 2008/03/04 | 112 | 112 | 107 | 107 | 292,000 |
| 2008/03/03 | 113 | 113 | 110 | 111 | 154,000 |
| 2008/02/29 | 115 | 116 | 112 | 112 | 405,000 |
| 2008/02/28 | 115 | 116 | 114 | 115 | 107,000 |
| 2008/02/27 | 117 | 117 | 115 | 117 | 270,000 |
| 2008/02/26 | 119 | 119 | 113 | 113 | 406,000 |
| 2008/02/25 | 117 | 119 | 117 | 118 | 170,000 |
| 2008/02/22 | 119 | 119 | 115 | 117 | 261,000 |
| 2008/02/21 | 118 | 118 | 117 | 118 | 134,000 |
| 2008/02/20 | 120 | 120 | 113 | 114 | 615,000 |
| 2008/02/19 | 117 | 121 | 116 | 118 | 463,000 |
| 2008/02/18 | 120 | 123 | 110 | 117 | 668,000 |
| 2008/02/15 | 118 | 119 | 117 | 118 | 176,000 |
| 2008/02/14 | 118 | 119 | 116 | 119 | 267,000 |
| 2008/02/13 | 117 | 118 | 116 | 116 | 330,000 |
| 2008/02/12 | 118 | 119 | 117 | 118 | 212,000 |
| 2008/02/08 | 119 | 120 | 118 | 119 | 110,000 |
| 2008/02/07 | 120 | 120 | 118 | 119 | 147,000 |
| 2008/02/06 | 118 | 119 | 117 | 117 | 233,000 |
| 2008/02/05 | 122 | 123 | 120 | 121 | 150,000 |
| 2008/02/04 | 123 | 124 | 121 | 123 | 281,000 |
| 2008/02/01 | 121 | 121 | 119 | 120 | 138,000 |
| 2008/01/31 | 119 | 120 | 117 | 120 | 250,000 |
| 2008/01/30 | 122 | 122 | 117 | 118 | 241,000 |
| 2008/01/29 | 120 | 121 | 119 | 121 | 231,000 |
| 2008/01/28 | 125 | 126 | 119 | 119 | 181,000 |
| 2008/01/25 | 127 | 127 | 125 | 126 | 413,000 |
| 2008/01/24 | 127 | 127 | 123 | 124 | 480,000 |
| 2008/01/23 | 121 | 126 | 116 | 124 | 655,000 |
| 2008/01/22 | 126 | 127 | 119 | 119 | 742,000 |
| 2008/01/21 | 121 | 124 | 119 | 122 | 234,000 |
| 2008/01/18 | 117 | 122 | 116 | 122 | 570,000 |
| 2008/01/17 | 120 | 122 | 115 | 122 | 162,000 |
| 2008/01/16 | 120 | 123 | 119 | 121 | 332,000 |
| 2008/01/15 | 125 | 127 | 125 | 125 | 189,000 |
| 2008/01/11 | 128 | 130 | 126 | 127 | 360,000 |
| 2008/01/10 | 129 | 131 | 128 | 130 | 537,000 |
| 2008/01/09 | 121 | 131 | 120 | 131 | 681,000 |
| 2008/01/08 | 116 | 123 | 116 | 123 | 323,000 |
| 2008/01/07 | 118 | 120 | 114 | 117 | 512,000 |
| 2008/01/04 | 120 | 122 | 112 | 113 | 565,000 |