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 |
---|---|---|---|---|---|
2012/12/28 | 94 | 95 | 93 | 94 | 454,000 |
2012/12/27 | 93 | 95 | 92 | 93 | 755,000 |
2012/12/26 | 93 | 94 | 92 | 92 | 406,000 |
2012/12/25 | 93 | 94 | 92 | 93 | 328,000 |
2012/12/21 | 94 | 94 | 91 | 92 | 428,000 |
2012/12/20 | 91 | 94 | 90 | 94 | 929,000 |
2012/12/19 | 90 | 91 | 89 | 91 | 1,248,000 |
2012/12/18 | 89 | 90 | 88 | 89 | 538,000 |
2012/12/17 | 88 | 90 | 87 | 89 | 297,000 |
2012/12/14 | 88 | 88 | 86 | 86 | 532,000 |
2012/12/13 | 89 | 90 | 88 | 88 | 224,000 |
2012/12/12 | 88 | 90 | 88 | 88 | 311,000 |
2012/12/11 | 88 | 88 | 87 | 88 | 162,000 |
2012/12/10 | 89 | 90 | 86 | 88 | 777,000 |
2012/12/07 | 86 | 88 | 84 | 87 | 437,000 |
2012/12/06 | 85 | 86 | 85 | 86 | 319,000 |
2012/12/05 | 85 | 85 | 83 | 85 | 347,000 |
2012/12/04 | 87 | 89 | 85 | 86 | 453,000 |
2012/12/03 | 85 | 87 | 85 | 85 | 364,000 |
2012/11/30 | 85 | 85 | 84 | 84 | 248,000 |
2012/11/29 | 84 | 85 | 84 | 85 | 107,000 |
2012/11/28 | 85 | 85 | 84 | 85 | 157,000 |
2012/11/27 | 82 | 85 | 82 | 85 | 549,000 |
2012/11/26 | 82 | 83 | 81 | 82 | 217,000 |
2012/11/22 | 82 | 83 | 80 | 81 | 518,000 |
2012/11/21 | 81 | 82 | 81 | 81 | 208,000 |
2012/11/20 | 81 | 82 | 80 | 82 | 456,000 |
2012/11/19 | 81 | 81 | 80 | 81 | 150,000 |
2012/11/16 | 79 | 80 | 78 | 80 | 161,000 |
2012/11/15 | 78 | 79 | 77 | 79 | 55,000 |
2012/11/14 | 77 | 77 | 76 | 77 | 64,000 |
2012/11/13 | 76 | 76 | 75 | 76 | 150,000 |
2012/11/12 | 76 | 77 | 75 | 75 | 176,000 |
2012/11/09 | 76 | 76 | 75 | 75 | 136,000 |
2012/11/08 | 77 | 77 | 76 | 76 | 57,000 |
2012/11/07 | 79 | 79 | 77 | 77 | 131,000 |
2012/11/06 | 80 | 80 | 79 | 79 | 114,000 |
2012/11/05 | 80 | 81 | 79 | 81 | 208,000 |
2012/11/02 | 79 | 80 | 78 | 79 | 178,000 |
2012/11/01 | 80 | 80 | 78 | 79 | 148,000 |
2012/10/31 | 80 | 80 | 79 | 79 | 203,000 |
2012/10/30 | 80 | 81 | 80 | 80 | 380,000 |
2012/10/29 | 80 | 81 | 79 | 81 | 197,000 |
2012/10/26 | 79 | 80 | 78 | 80 | 233,000 |
2012/10/25 | 78 | 80 | 78 | 80 | 172,000 |
2012/10/24 | 77 | 78 | 77 | 78 | 144,000 |
2012/10/23 | 79 | 79 | 76 | 77 | 210,000 |
2012/10/22 | 79 | 79 | 78 | 79 | 323,000 |
2012/10/19 | 79 | 79 | 78 | 79 | 159,000 |
2012/10/18 | 76 | 78 | 76 | 78 | 273,000 |
2012/10/17 | 75 | 76 | 75 | 76 | 59,000 |
2012/10/16 | 74 | 75 | 74 | 74 | 90,000 |
2012/10/15 | 73 | 74 | 72 | 74 | 91,000 |
2012/10/12 | 73 | 73 | 72 | 73 | 105,000 |
2012/10/11 | 74 | 75 | 72 | 72 | 175,000 |
2012/10/10 | 74 | 75 | 73 | 74 | 108,000 |
2012/10/09 | 76 | 77 | 75 | 75 | 178,000 |
2012/10/05 | 76 | 76 | 75 | 76 | 106,000 |
2012/10/04 | 76 | 77 | 75 | 75 | 121,000 |
2012/10/03 | 77 | 78 | 76 | 76 | 144,000 |
2012/10/02 | 79 | 79 | 78 | 78 | 73,000 |
2012/10/01 | 76 | 79 | 76 | 79 | 183,000 |
2012/09/28 | 79 | 80 | 76 | 76 | 220,000 |
2012/09/27 | 78 | 80 | 78 | 79 | 74,000 |
2012/09/26 | 80 | 80 | 78 | 79 | 112,000 |
2012/09/25 | 79 | 80 | 78 | 80 | 256,000 |
2012/09/24 | 79 | 80 | 78 | 78 | 233,000 |
2012/09/21 | 79 | 80 | 78 | 79 | 134,000 |
2012/09/20 | 80 | 80 | 79 | 79 | 275,000 |
2012/09/19 | 80 | 81 | 80 | 81 | 221,000 |
2012/09/18 | 80 | 81 | 79 | 80 | 132,000 |
2012/09/14 | 79 | 80 | 79 | 80 | 255,000 |
2012/09/13 | 81 | 81 | 79 | 79 | 132,000 |
2012/09/12 | 80 | 81 | 79 | 81 | 204,000 |
2012/09/11 | 79 | 80 | 78 | 80 | 94,000 |
2012/09/10 | 77 | 79 | 77 | 79 | 107,000 |
2012/09/07 | 78 | 78 | 76 | 76 | 144,000 |
2012/09/06 | 77 | 77 | 75 | 76 | 147,000 |
2012/09/05 | 77 | 78 | 75 | 76 | 136,000 |
2012/09/04 | 79 | 79 | 77 | 77 | 117,000 |
2012/09/03 | 77 | 78 | 76 | 77 | 149,000 |
2012/08/31 | 77 | 77 | 76 | 76 | 76,000 |
2012/08/30 | 78 | 78 | 76 | 77 | 118,000 |
2012/08/29 | 77 | 79 | 77 | 77 | 116,000 |
2012/08/28 | 81 | 81 | 77 | 77 | 193,000 |
2012/08/27 | 81 | 82 | 80 | 80 | 229,000 |
2012/08/24 | 82 | 82 | 80 | 82 | 157,000 |
2012/08/23 | 82 | 82 | 80 | 82 | 165,000 |
2012/08/22 | 83 | 83 | 82 | 83 | 57,000 |
2012/08/21 | 82 | 83 | 82 | 83 | 254,000 |
2012/08/20 | 82 | 82 | 81 | 82 | 173,000 |
2012/08/17 | 81 | 82 | 81 | 82 | 111,000 |
2012/08/16 | 80 | 81 | 80 | 81 | 81,000 |
2012/08/15 | 80 | 80 | 79 | 80 | 130,000 |
2012/08/14 | 79 | 80 | 79 | 80 | 123,000 |
2012/08/13 | 78 | 80 | 78 | 79 | 55,000 |
2012/08/10 | 76 | 78 | 76 | 78 | 64,000 |
2012/08/09 | 76 | 77 | 75 | 77 | 98,000 |
2012/08/08 | 76 | 77 | 75 | 77 | 149,000 |
2012/08/07 | 76 | 76 | 75 | 76 | 97,000 |
2012/08/06 | 76 | 76 | 75 | 76 | 115,000 |
2012/08/03 | 77 | 77 | 75 | 75 | 59,000 |
2012/08/02 | 79 | 79 | 77 | 79 | 186,000 |
2012/08/01 | 78 | 79 | 77 | 78 | 103,000 |
2012/07/31 | 77 | 78 | 76 | 78 | 101,000 |
2012/07/30 | 74 | 77 | 74 | 77 | 80,000 |
2012/07/27 | 75 | 75 | 73 | 74 | 116,000 |
2012/07/26 | 75 | 77 | 74 | 75 | 369,000 |
2012/07/25 | 71 | 73 | 69 | 71 | 339,000 |
2012/07/24 | 69 | 70 | 68 | 69 | 103,000 |
2012/07/23 | 71 | 72 | 68 | 68 | 244,000 |
2012/07/20 | 76 | 76 | 71 | 71 | 422,000 |
2012/07/19 | 75 | 76 | 74 | 76 | 116,000 |
2012/07/18 | 77 | 77 | 73 | 73 | 198,000 |
2012/07/17 | 77 | 77 | 76 | 76 | 69,000 |
2012/07/13 | 77 | 78 | 77 | 77 | 103,000 |
2012/07/12 | 79 | 79 | 78 | 79 | 68,000 |
2012/07/11 | 78 | 79 | 78 | 79 | 56,000 |
2012/07/10 | 78 | 80 | 78 | 78 | 59,000 |
2012/07/09 | 77 | 79 | 77 | 78 | 114,000 |
2012/07/06 | 81 | 82 | 79 | 79 | 148,000 |
2012/07/05 | 81 | 82 | 81 | 81 | 113,000 |
2012/07/04 | 81 | 81 | 80 | 80 | 253,000 |
2012/07/03 | 78 | 80 | 78 | 80 | 130,000 |
2012/07/02 | 80 | 80 | 78 | 78 | 279,000 |
2012/06/29 | 78 | 81 | 78 | 79 | 432,000 |
2012/06/28 | 77 | 80 | 77 | 79 | 437,000 |
2012/06/27 | 76 | 76 | 72 | 76 | 274,000 |
2012/06/26 | 73 | 74 | 72 | 74 | 208,000 |
2012/06/25 | 72 | 74 | 72 | 72 | 115,000 |
2012/06/22 | 71 | 72 | 71 | 72 | 172,000 |
2012/06/21 | 71 | 72 | 71 | 71 | 235,000 |
2012/06/20 | 71 | 71 | 70 | 71 | 322,000 |
2012/06/19 | 69 | 71 | 69 | 69 | 341,000 |
2012/06/18 | 69 | 70 | 68 | 69 | 186,000 |
2012/06/15 | 69 | 70 | 68 | 68 | 215,000 |
2012/06/14 | 69 | 70 | 69 | 69 | 129,000 |
2012/06/13 | 70 | 71 | 69 | 69 | 146,000 |
2012/06/12 | 69 | 70 | 68 | 70 | 115,000 |
2012/06/11 | 69 | 70 | 69 | 69 | 218,000 |
2012/06/08 | 71 | 71 | 68 | 69 | 294,000 |
2012/06/07 | 68 | 71 | 68 | 70 | 281,000 |
2012/06/06 | 66 | 67 | 66 | 67 | 380,000 |
2012/06/05 | 66 | 67 | 65 | 66 | 214,000 |
2012/06/04 | 65 | 66 | 65 | 65 | 206,000 |
2012/06/01 | 67 | 68 | 66 | 67 | 183,000 |
2012/05/31 | 67 | 67 | 66 | 67 | 168,000 |
2012/05/30 | 69 | 70 | 67 | 67 | 205,000 |
2012/05/29 | 68 | 69 | 68 | 68 | 116,000 |
2012/05/28 | 70 | 70 | 68 | 68 | 123,000 |
2012/05/25 | 72 | 72 | 70 | 70 | 201,000 |
2012/05/24 | 70 | 71 | 69 | 70 | 191,000 |
2012/05/23 | 72 | 72 | 69 | 70 | 243,000 |
2012/05/22 | 74 | 74 | 72 | 73 | 284,000 |
2012/05/21 | 70 | 71 | 69 | 71 | 239,000 |
2012/05/18 | 69 | 70 | 67 | 69 | 612,000 |
2012/05/17 | 70 | 73 | 68 | 71 | 441,000 |
2012/05/16 | 75 | 76 | 66 | 69 | 545,000 |
2012/05/15 | 75 | 76 | 74 | 75 | 287,000 |
2012/05/14 | 82 | 82 | 77 | 77 | 263,000 |
2012/05/11 | 83 | 83 | 82 | 82 | 174,000 |
2012/05/10 | 84 | 84 | 83 | 84 | 126,000 |
2012/05/09 | 85 | 85 | 84 | 84 | 145,000 |
2012/05/08 | 84 | 86 | 84 | 86 | 123,000 |
2012/05/07 | 84 | 85 | 83 | 84 | 153,000 |
2012/05/02 | 87 | 87 | 84 | 86 | 339,000 |
2012/05/01 | 88 | 88 | 87 | 87 | 74,000 |
2012/04/27 | 88 | 88 | 87 | 87 | 459,000 |
2012/04/26 | 90 | 90 | 88 | 89 | 278,000 |
2012/04/25 | 89 | 90 | 88 | 88 | 234,000 |
2012/04/24 | 89 | 89 | 88 | 88 | 116,000 |
2012/04/23 | 89 | 90 | 89 | 90 | 91,000 |
2012/04/20 | 90 | 90 | 89 | 89 | 211,000 |
2012/04/19 | 89 | 90 | 89 | 90 | 184,000 |
2012/04/18 | 89 | 90 | 88 | 90 | 169,000 |
2012/04/17 | 88 | 89 | 88 | 88 | 163,000 |
2012/04/16 | 90 | 90 | 88 | 88 | 287,000 |
2012/04/13 | 91 | 92 | 90 | 91 | 234,000 |
2012/04/12 | 89 | 91 | 89 | 90 | 336,000 |
2012/04/11 | 89 | 89 | 88 | 88 | 415,000 |
2012/04/10 | 91 | 92 | 90 | 90 | 459,000 |
2012/04/09 | 91 | 91 | 90 | 90 | 104,000 |
2012/04/06 | 90 | 92 | 90 | 91 | 217,000 |
2012/04/05 | 91 | 91 | 90 | 91 | 287,000 |
2012/04/04 | 93 | 93 | 91 | 93 | 333,000 |
2012/04/03 | 94 | 94 | 92 | 93 | 332,000 |
2012/04/02 | 96 | 96 | 94 | 94 | 323,000 |
2012/03/30 | 96 | 97 | 95 | 96 | 252,000 |
2012/03/29 | 95 | 96 | 94 | 95 | 264,000 |
2012/03/28 | 96 | 96 | 94 | 95 | 327,000 |
2012/03/27 | 95 | 97 | 95 | 97 | 554,000 |
2012/03/26 | 95 | 96 | 94 | 95 | 418,000 |
2012/03/23 | 95 | 96 | 94 | 96 | 312,000 |
2012/03/22 | 97 | 97 | 95 | 96 | 327,000 |
2012/03/21 | 97 | 97 | 96 | 96 | 452,000 |
2012/03/19 | 96 | 97 | 96 | 96 | 277,000 |
2012/03/16 | 97 | 97 | 95 | 96 | 338,000 |
2012/03/15 | 95 | 97 | 94 | 97 | 887,000 |
2012/03/14 | 95 | 96 | 94 | 95 | 618,000 |
2012/03/13 | 94 | 96 | 94 | 94 | 1,033,000 |
2012/03/12 | 95 | 95 | 93 | 93 | 244,000 |
2012/03/09 | 94 | 95 | 94 | 95 | 672,000 |
2012/03/08 | 94 | 95 | 93 | 93 | 789,000 |
2012/03/07 | 92 | 94 | 92 | 93 | 674,000 |
2012/03/06 | 94 | 94 | 93 | 93 | 178,000 |
2012/03/05 | 92 | 94 | 92 | 93 | 614,000 |
2012/03/02 | 92 | 93 | 92 | 92 | 609,000 |
2012/03/01 | 94 | 95 | 92 | 93 | 559,000 |
2012/02/29 | 95 | 96 | 94 | 95 | 576,000 |
2012/02/28 | 94 | 95 | 93 | 94 | 371,000 |
2012/02/27 | 94 | 95 | 94 | 95 | 646,000 |
2012/02/24 | 93 | 94 | 92 | 93 | 886,000 |
2012/02/23 | 92 | 93 | 91 | 93 | 754,000 |
2012/02/22 | 91 | 92 | 90 | 91 | 430,000 |
2012/02/21 | 92 | 92 | 91 | 91 | 356,000 |
2012/02/20 | 91 | 92 | 91 | 91 | 416,000 |
2012/02/17 | 91 | 91 | 90 | 91 | 614,000 |
2012/02/16 | 91 | 92 | 90 | 90 | 688,000 |
2012/02/15 | 91 | 93 | 90 | 93 | 839,000 |
2012/02/14 | 91 | 92 | 90 | 92 | 295,000 |
2012/02/13 | 91 | 92 | 90 | 91 | 462,000 |
2012/02/10 | 91 | 92 | 91 | 91 | 424,000 |
2012/02/09 | 92 | 92 | 90 | 92 | 1,404,000 |
2012/02/08 | 90 | 95 | 89 | 91 | 6,642,000 |
2012/02/07 | 89 | 90 | 89 | 89 | 117,000 |
2012/02/06 | 89 | 89 | 88 | 89 | 304,000 |
2012/02/03 | 89 | 89 | 88 | 88 | 252,000 |
2012/02/02 | 90 | 90 | 88 | 89 | 419,000 |
2012/02/01 | 90 | 90 | 88 | 89 | 204,000 |
2012/01/31 | 89 | 90 | 89 | 90 | 164,000 |
2012/01/30 | 91 | 91 | 89 | 89 | 146,000 |
2012/01/27 | 91 | 91 | 89 | 90 | 184,000 |
2012/01/26 | 91 | 91 | 90 | 91 | 260,000 |
2012/01/25 | 91 | 91 | 90 | 90 | 515,000 |
2012/01/24 | 91 | 91 | 89 | 90 | 433,000 |
2012/01/23 | 91 | 91 | 89 | 90 | 687,000 |
2012/01/20 | 90 | 91 | 89 | 91 | 896,000 |
2012/01/19 | 89 | 90 | 88 | 89 | 447,000 |
2012/01/18 | 89 | 89 | 88 | 88 | 437,000 |
2012/01/17 | 88 | 89 | 87 | 88 | 150,000 |
2012/01/16 | 89 | 89 | 87 | 88 | 217,000 |
2012/01/13 | 89 | 90 | 89 | 90 | 118,000 |
2012/01/12 | 89 | 90 | 88 | 89 | 278,000 |
2012/01/11 | 88 | 89 | 88 | 88 | 281,000 |
2012/01/10 | 90 | 90 | 88 | 88 | 212,000 |
2012/01/06 | 90 | 90 | 88 | 88 | 235,000 |
2012/01/05 | 92 | 92 | 90 | 90 | 254,000 |
2012/01/04 | 90 | 92 | 90 | 91 | 339,000 |