日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1991/12/27 930 930 930 930 1,000
1991/12/26 910 930 900 930 8,000
1991/12/25 890 900 890 900 11,000
1991/12/25 1 -> 1.07 分割
1991/12/24 951 952 951 951 16,982
1991/12/20 946 948 946 948 25,972
1991/12/19 936 946 936 946 22,976
1991/12/18 946 946 946 946 3,996
1991/12/17 949 949 948 948 9,989
1991/12/16 950 950 949 949 12,986
1991/12/13 950 950 949 949 13,985
1991/12/12 951 951 950 950 4,995
1991/12/11 950 951 950 951 19,979
1991/12/10 950 951 950 951 22,976
1991/12/09 946 950 946 950 20,978
1991/12/06 936 941 936 941 13,985
1991/12/05 941 946 936 936 8,990
1991/12/04 941 941 941 941 13,985
1991/12/03 941 941 936 936 10,988
1991/12/02 941 941 941 941 1,998
1991/11/29 936 952 936 951 73,922
1991/11/27 946 946 938 941 15,983
1991/11/26 946 946 946 946 6,993
1991/11/25 946 946 946 946 1,998
1991/11/22 947 947 947 947 7,992
1991/11/21 947 947 947 947 3,996
1991/11/20 951 951 946 951 21,977
1991/11/19 946 951 946 951 10,988
1991/11/18 946 946 946 946 9,989
1991/11/15 946 946 946 946 999
1991/11/14 951 951 951 951 39,958
1991/11/13 951 956 951 956 5,994
1991/11/12 956 961 952 952 10,988
1991/11/11 960 960 960 960 4,995
1991/11/08 956 970 956 970 12,986
1991/11/07 946 951 946 951 1,998
1991/11/06 956 956 956 956 2,997
1991/11/05 961 961 956 956 6,993
1991/11/01 961 961 961 961 999
1991/10/31 966 966 941 941 17,981
1991/10/30 966 966 966 966 6,993
1991/10/29 955 966 955 966 20,978
1991/10/28 961 961 951 956 19,979
1991/10/25 954 956 951 956 24,974
1991/10/24 953 953 953 953 3,996
1991/10/23 965 965 952 952 7,992
1991/10/22 961 970 961 965 8,990
1991/10/21 971 971 971 971 2,997
1991/10/18 971 976 970 970 33,964
1991/10/17 971 971 971 971 4,995
1991/10/16 966 971 966 971 17,981
1991/10/15 961 966 951 966 15,983
1991/10/14 971 976 971 976 13,985
1991/10/11 986 991 986 991 11,987
1991/10/09 971 986 971 986 22,976
1991/10/08 966 971 966 971 14,984
1991/10/07 966 971 961 961 28,969
1991/10/04 961 971 951 966 38,959
1991/10/03 966 981 966 966 51,945
1991/10/02 986 986 971 971 48,948
1991/10/01 981 991 976 976 30,967
1991/09/30 981 991 981 991 31,966
1991/09/27 991 991 991 991 11,987
1991/09/26 994 994 984 991 27,970
1991/09/25 995 995 995 995 9,989
1991/09/24 996 996 994 995 8,990
1991/09/20 1,000 1,000 996 996 4,995
1991/09/19 1,001 1,001 995 1,001 31,966
1991/09/17 1,001 1,021 996 1,001 16,982
1991/09/13 1,001 1,001 991 1,001 21,977
1991/09/12 992 992 991 991 13,985
1991/09/11 996 996 991 996 24,974
1991/09/10 1,000 1,001 996 996 8,990
1991/09/09 1,000 1,000 996 996 9,989
1991/09/06 996 1,001 996 1,001 9,989
1991/09/05 997 1,001 996 996 11,987
1991/09/04 1,001 1,001 996 1,001 34,963
1991/09/03 1,001 1,011 1,001 1,011 16,982
1991/09/02 1,001 1,011 1,001 1,011 71,924
1991/08/30 991 996 991 996 5,994
1991/08/29 986 986 986 986 2,997
1991/08/28 991 991 991 991 8,990
1991/08/26 996 1,001 991 991 5,994
1991/08/23 1,001 1,001 1,001 1,001 24,974
1991/08/22 981 1,001 981 1,001 19,979
1991/08/21 985 986 985 986 7,992
1991/08/20 971 990 971 990 28,969
1991/08/19 986 991 971 971 28,969
1991/08/14 991 1,000 991 1,000 4,995
1991/08/12 982 984 982 984 5,994
1991/08/09 986 986 986 986 10,988
1991/08/08 991 991 991 991 999
1991/08/07 991 1,001 991 1,001 9,989
1991/08/06 986 987 986 987 2,997
1991/08/05 986 986 986 986 8,990
1991/08/02 986 986 986 986 999
1991/08/01 991 991 991 991 10,988
1991/07/31 1,001 1,001 991 991 15,983
1991/07/30 1,001 1,001 981 1,001 8,990
1991/07/29 1,001 1,001 981 981 22,976
1991/07/26 996 1,001 996 1,001 15,983
1991/07/25 991 1,001 991 1,001 6,993
1991/07/24 991 1,011 991 1,011 19,979
1991/07/23 1,001 1,001 1,001 1,001 17,981
1991/07/19 1,011 1,011 1,011 1,011 9,989
1991/07/18 1,011 1,021 1,001 1,001 24,974
1991/07/17 1,001 1,001 1,001 1,001 9,989
1991/07/16 1,001 1,011 1,001 1,011 12,986
1991/07/12 1,001 1,011 1,001 1,001 10,988
1991/07/11 1,001 1,001 1,001 1,001 8,990
1991/07/10 1,011 1,011 991 1,001 12,986
1991/07/09 1,001 1,001 1,001 1,001 19,979
1991/07/08 1,011 1,011 1,011 1,011 5,994
1991/07/05 1,011 1,011 1,011 1,011 50,946
1991/07/04 1,011 1,021 1,011 1,011 13,985
1991/07/03 1,021 1,021 1,011 1,011 8,990
1991/07/02 1,021 1,021 1,021 1,021 17,981
1991/07/01 1,021 1,021 1,021 1,021 999
1991/06/28 1,021 1,021 1,021 1,021 999
1991/06/27 1,021 1,041 1,021 1,041 56,940
1991/06/26 1,001 1,031 1,001 1,021 45,951
1991/06/25 1,001 1,011 1,001 1,001 14,984
1991/06/24 1,011 1,021 1,001 1,021 14,984
1991/06/21 1,021 1,021 1,001 1,021 32,965
1991/06/20 1,001 1,021 1,001 1,021 17,981
1991/06/19 1,031 1,031 995 1,001 28,969
1991/06/18 1,001 1,031 1,001 1,031 44,952
1991/06/17 1,021 1,021 1,001 1,001 16,982
1991/06/14 1,001 1,001 1,001 1,001 4,995
1991/06/13 1,021 1,041 1,011 1,011 3,996
1991/06/12 1,041 1,041 1,041 1,041 21,977
1991/06/10 1,001 1,051 1,001 1,051 33,964
1991/06/07 1,001 1,001 1,001 1,001 7,992
1991/06/06 1,001 1,021 1,001 1,001 60,935
1991/06/05 1,001 1,001 983 1,001 9,989
1991/06/04 1,001 1,021 1,001 1,021 2,997
1991/06/03 1,011 1,021 1,001 1,001 10,988
1991/05/30 1,021 1,031 1,021 1,021 5,994
1991/05/29 1,001 1,021 1,001 1,021 22,976
1991/05/28 1,001 1,011 981 981 15,983
1991/05/27 1,001 1,021 1,001 1,001 26,971
1991/05/24 1,041 1,051 1,021 1,021 10,988
1991/05/23 1,031 1,061 1,021 1,021 8,990
1991/05/22 1,041 1,041 1,041 1,041 2,997
1991/05/21 1,071 1,071 1,041 1,041 5,994
1991/05/20 1,071 1,081 1,071 1,081 37,960
1991/05/16 1,071 1,101 1,051 1,101 5,994
1991/05/15 1,081 1,091 1,071 1,091 14,984
1991/05/14 1,081 1,081 1,081 1,081 7,992
1991/05/13 1,091 1,091 1,091 1,091 6,993
1991/05/10 1,091 1,111 1,091 1,101 9,989
1991/05/09 1,151 1,151 1,101 1,101 15,983
1991/05/08 1,141 1,141 1,111 1,111 3,996
1991/05/02 1,161 1,161 1,141 1,161 10,988
1991/05/01 1,171 1,171 1,171 1,171 999
1991/04/30 1,181 1,181 1,181 1,181 12,986
1991/04/26 1,201 1,201 1,171 1,171 12,986
1991/04/25 1,181 1,201 1,181 1,191 11,987
1991/04/23 1,181 1,181 1,181 1,181 21,977
1991/04/22 1,181 1,181 1,181 1,181 999
1991/04/18 1,221 1,221 1,221 1,221 17,981
1991/04/17 1,211 1,221 1,191 1,221 7,992
1991/04/16 1,221 1,231 1,221 1,231 1,998
1991/04/15 1,221 1,231 1,221 1,231 26,971
1991/04/12 1,211 1,221 1,201 1,221 52,944
1991/04/11 1,211 1,221 1,201 1,221 57,939
1991/04/10 1,211 1,221 1,201 1,221 34,963
1991/04/09 1,181 1,221 1,181 1,221 76,919
1991/04/08 1,181 1,201 1,181 1,201 8,990
1991/04/05 1,191 1,201 1,191 1,201 12,986
1991/04/04 1,211 1,221 1,201 1,201 17,981
1991/04/03 1,211 1,221 1,211 1,211 3,996
1991/04/02 1,191 1,231 1,191 1,231 10,988
1991/03/29 1,231 1,231 1,231 1,231 8,990
1991/03/26 1,201 1,231 1,191 1,231 13,985
1991/03/26 1 -> 1.05 分割
1991/03/25 1,301 1,301 1,271 1,271 17,981
1991/03/22 1,271 1,301 1,271 1,301 29,968
1991/03/20 1,271 1,281 1,241 1,261 47,949
1991/03/19 1,201 1,271 1,201 1,271 30,967
1991/03/18 1,201 1,221 1,201 1,211 46,950
1991/03/15 1,131 1,201 1,131 1,201 25,972
1991/03/14 1,081 1,111 1,071 1,111 43,953
1991/03/13 1,081 1,081 1,081 1,081 3,996
1991/03/12 1,071 1,101 1,071 1,101 8,990
1991/03/11 1,071 1,101 1,071 1,071 9,989
1991/03/08 1,071 1,091 1,061 1,091 8,990
1991/03/07 1,091 1,101 1,081 1,101 211,776
1991/03/06 1,081 1,101 1,061 1,101 9,989
1991/03/05 1,081 1,101 1,081 1,101 24,974
1991/03/04 1,081 1,091 1,081 1,091 5,994
1991/03/01 1,091 1,091 1,071 1,091 21,977
1991/02/28 1,091 1,101 1,091 1,091 16,982
1991/02/27 1,091 1,101 1,091 1,101 7,992
1991/02/26 1,091 1,101 1,091 1,101 12,986
1991/02/25 1,081 1,101 1,081 1,101 12,986
1991/02/22 1,091 1,101 1,091 1,101 4,995
1991/02/21 1,081 1,081 1,081 1,081 1,998
1991/02/20 1,081 1,101 1,061 1,101 40,957
1991/02/19 1,111 1,111 1,071 1,101 21,977
1991/02/18 1,041 1,101 1,031 1,101 91,903
1991/02/15 1,041 1,051 1,021 1,051 57,939
1991/02/14 1,031 1,051 1,021 1,051 245,740
1991/02/13 1,021 1,051 1,021 1,051 14,984
1991/02/12 1,071 1,071 1,051 1,051 35,962
1991/02/08 1,041 1,071 1,031 1,071 55,941
1991/02/07 1,071 1,091 1,021 1,071 83,911
1991/02/06 1,111 1,131 1,071 1,101 38,959
1991/02/05 1,131 1,131 1,111 1,131 35,962
1991/02/04 1,191 1,191 1,131 1,171 32,965
1991/02/01 1,211 1,211 1,151 1,191 84,910
1991/01/31 1,261 1,261 1,221 1,251 17,981
1991/01/30 1,261 1,261 1,261 1,261 23,975
1991/01/28 1,241 1,291 1,241 1,291 14,984
1991/01/25 1,241 1,241 1,221 1,241 13,985
1991/01/24 1,281 1,281 1,251 1,251 1,998
1991/01/23 1,281 1,291 1,251 1,291 9,989
1991/01/18 1,301 1,301 1,301 1,301 17,981
1991/01/17 1,301 1,301 1,301 1,301 5,994
1991/01/16 1,281 1,301 1,281 1,301 9,989
1991/01/14 1,291 1,311 1,291 1,301 9,989
1991/01/11 1,321 1,321 1,291 1,311 42,955
1991/01/10 1,331 1,331 1,321 1,331 26,971
1991/01/09 1,331 1,351 1,331 1,341 9,989
1991/01/07 1,351 1,351 1,341 1,341 1,998

このページの先頭へ