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 |
---|---|---|---|---|---|
1995/12/29 | 584 | 584 | 580 | 580 | 13,000 |
1995/12/28 | 580 | 580 | 580 | 580 | 3,000 |
1995/12/27 | 555 | 569 | 555 | 569 | 10,000 |
1995/12/26 | 567 | 567 | 554 | 555 | 7,000 |
1995/12/25 | 569 | 569 | 569 | 569 | 2,000 |
1995/12/22 | 584 | 584 | 570 | 570 | 6,000 |
1995/12/21 | 585 | 585 | 585 | 585 | 9,000 |
1995/12/20 | 580 | 585 | 580 | 585 | 31,000 |
1995/12/19 | 585 | 585 | 580 | 580 | 50,000 |
1995/12/18 | 580 | 585 | 580 | 585 | 27,000 |
1995/12/15 | 580 | 580 | 580 | 580 | 10,000 |
1995/12/14 | 560 | 570 | 555 | 570 | 16,000 |
1995/12/13 | 560 | 560 | 560 | 560 | 261,000 |
1995/12/12 | 570 | 570 | 560 | 560 | 6,000 |
1995/12/11 | 571 | 571 | 571 | 571 | 2,000 |
1995/12/08 | 571 | 571 | 571 | 571 | 45,000 |
1995/12/07 | 576 | 591 | 576 | 591 | 218,000 |
1995/12/06 | 569 | 579 | 569 | 578 | 211,000 |
1995/12/05 | 579 | 579 | 569 | 569 | 2,000 |
1995/12/04 | 585 | 585 | 582 | 582 | 6,000 |
1995/12/01 | 574 | 574 | 564 | 574 | 7,000 |
1995/11/30 | 584 | 590 | 575 | 575 | 97,000 |
1995/11/29 | 584 | 584 | 584 | 584 | 1,000 |
1995/11/28 | 584 | 584 | 581 | 581 | 4,000 |
1995/11/27 | 560 | 585 | 560 | 585 | 21,000 |
1995/11/24 | 566 | 566 | 560 | 560 | 26,000 |
1995/11/22 | 556 | 557 | 556 | 556 | 3,000 |
1995/11/21 | 560 | 560 | 548 | 557 | 23,000 |
1995/11/20 | 540 | 560 | 540 | 560 | 42,000 |
1995/11/17 | 538 | 540 | 537 | 540 | 15,000 |
1995/11/16 | 536 | 536 | 535 | 535 | 6,000 |
1995/11/15 | 538 | 538 | 537 | 537 | 2,000 |
1995/11/13 | 537 | 538 | 534 | 538 | 12,000 |
1995/11/10 | 538 | 538 | 538 | 538 | 20,000 |
1995/11/08 | 538 | 539 | 538 | 539 | 23,000 |
1995/11/07 | 540 | 540 | 535 | 539 | 13,000 |
1995/11/06 | 540 | 540 | 540 | 540 | 8,000 |
1995/11/02 | 543 | 543 | 540 | 540 | 5,000 |
1995/11/01 | 544 | 544 | 534 | 543 | 12,000 |
1995/10/31 | 528 | 544 | 528 | 544 | 13,000 |
1995/10/30 | 523 | 528 | 523 | 528 | 6,000 |
1995/10/27 | 523 | 533 | 523 | 523 | 8,000 |
1995/10/26 | 529 | 539 | 529 | 539 | 10,000 |
1995/10/25 | 543 | 544 | 543 | 544 | 22,000 |
1995/10/24 | 544 | 544 | 544 | 544 | 9,000 |
1995/10/23 | 534 | 544 | 534 | 544 | 14,000 |
1995/10/20 | 545 | 545 | 544 | 544 | 22,000 |
1995/10/19 | 530 | 545 | 530 | 545 | 21,000 |
1995/10/18 | 529 | 529 | 528 | 529 | 90,000 |
1995/10/17 | 529 | 536 | 529 | 529 | 69,000 |
1995/10/16 | 530 | 530 | 529 | 529 | 5,000 |
1995/10/13 | 536 | 536 | 526 | 530 | 5,000 |
1995/10/12 | 536 | 536 | 536 | 536 | 4,000 |
1995/10/09 | 537 | 537 | 537 | 537 | 1,000 |
1995/10/06 | 538 | 539 | 538 | 538 | 36,000 |
1995/10/05 | 537 | 538 | 537 | 538 | 7,000 |
1995/10/04 | 538 | 538 | 534 | 538 | 9,000 |
1995/10/03 | 539 | 539 | 538 | 538 | 4,000 |
1995/10/02 | 539 | 539 | 530 | 539 | 24,000 |
1995/09/28 | 540 | 540 | 539 | 539 | 7,000 |
1995/09/27 | 530 | 530 | 530 | 530 | 2,000 |
1995/09/26 | 520 | 530 | 520 | 530 | 3,000 |
1995/09/25 | 534 | 534 | 534 | 534 | 10,000 |
1995/09/22 | 535 | 535 | 534 | 534 | 23,000 |
1995/09/21 | 534 | 535 | 534 | 535 | 13,000 |
1995/09/20 | 530 | 540 | 530 | 535 | 36,000 |
1995/09/19 | 525 | 525 | 525 | 525 | 18,000 |
1995/09/18 | 535 | 535 | 535 | 535 | 2,000 |
1995/09/14 | 539 | 539 | 537 | 537 | 8,000 |
1995/09/13 | 537 | 537 | 537 | 537 | 5,000 |
1995/09/12 | 537 | 537 | 537 | 537 | 3,000 |
1995/09/11 | 538 | 538 | 537 | 537 | 3,000 |
1995/09/08 | 526 | 543 | 526 | 539 | 56,000 |
1995/09/07 | 546 | 546 | 546 | 546 | 3,000 |
1995/09/06 | 547 | 548 | 546 | 547 | 11,000 |
1995/09/05 | 549 | 549 | 535 | 549 | 5,000 |
1995/09/04 | 550 | 550 | 550 | 550 | 11,000 |
1995/09/01 | 559 | 560 | 550 | 550 | 28,000 |
1995/08/31 | 557 | 560 | 557 | 560 | 9,000 |
1995/08/30 | 557 | 560 | 557 | 558 | 451,000 |
1995/08/29 | 555 | 557 | 555 | 557 | 16,000 |
1995/08/28 | 550 | 556 | 550 | 550 | 27,000 |
1995/08/25 | 550 | 550 | 550 | 550 | 6,000 |
1995/08/24 | 551 | 551 | 551 | 551 | 3,000 |
1995/08/23 | 551 | 552 | 551 | 551 | 9,000 |
1995/08/22 | 546 | 550 | 546 | 546 | 12,000 |
1995/08/21 | 550 | 550 | 545 | 545 | 15,000 |
1995/08/18 | 529 | 551 | 529 | 550 | 231,000 |
1995/08/17 | 534 | 534 | 529 | 529 | 39,000 |
1995/08/16 | 529 | 540 | 529 | 534 | 23,000 |
1995/08/15 | 500 | 519 | 500 | 519 | 20,000 |
1995/08/14 | 500 | 500 | 500 | 500 | 1,000 |
1995/08/11 | 500 | 500 | 500 | 500 | 2,000 |
1995/08/10 | 504 | 505 | 500 | 500 | 4,000 |
1995/08/09 | 504 | 504 | 504 | 504 | 1,000 |
1995/08/08 | 504 | 504 | 504 | 504 | 1,000 |
1995/08/07 | 514 | 515 | 505 | 505 | 3,000 |
1995/08/04 | 514 | 514 | 514 | 514 | 1,000 |
1995/08/03 | 515 | 515 | 515 | 515 | 3,000 |
1995/08/02 | 498 | 515 | 498 | 515 | 63,000 |
1995/08/01 | 499 | 499 | 494 | 499 | 21,000 |
1995/07/31 | 499 | 499 | 499 | 499 | 28,000 |
1995/07/28 | 510 | 510 | 500 | 500 | 2,000 |
1995/07/27 | 504 | 510 | 504 | 510 | 4,000 |
1995/07/26 | 500 | 500 | 499 | 499 | 13,000 |
1995/07/25 | 499 | 499 | 499 | 499 | 3,000 |
1995/07/24 | 510 | 510 | 499 | 499 | 3,000 |
1995/07/21 | 506 | 511 | 506 | 511 | 6,000 |
1995/07/20 | 500 | 515 | 500 | 515 | 40,000 |
1995/07/19 | 488 | 488 | 483 | 483 | 27,000 |
1995/07/18 | 513 | 513 | 493 | 493 | 7,000 |
1995/07/17 | 512 | 512 | 510 | 510 | 4,000 |
1995/07/13 | 512 | 512 | 512 | 512 | 2,000 |
1995/07/12 | 513 | 513 | 513 | 513 | 12,000 |
1995/07/11 | 513 | 513 | 500 | 513 | 8,000 |
1995/07/10 | 515 | 515 | 514 | 514 | 14,000 |
1995/07/07 | 514 | 514 | 514 | 514 | 20,000 |
1995/07/06 | 478 | 479 | 478 | 479 | 11,000 |
1995/07/05 | 478 | 479 | 478 | 479 | 2,000 |
1995/07/04 | 479 | 479 | 479 | 479 | 6,000 |
1995/06/30 | 504 | 504 | 504 | 504 | 5,000 |
1995/06/29 | 519 | 519 | 514 | 514 | 22,000 |
1995/06/28 | 510 | 519 | 510 | 519 | 30,000 |
1995/06/27 | 500 | 520 | 500 | 520 | 107,000 |
1995/06/26 | 501 | 501 | 498 | 500 | 4,000 |
1995/06/23 | 500 | 501 | 500 | 501 | 2,000 |
1995/06/22 | 500 | 500 | 500 | 500 | 2,000 |
1995/06/21 | 501 | 501 | 501 | 501 | 8,000 |
1995/06/20 | 490 | 505 | 485 | 500 | 60,000 |
1995/06/16 | 485 | 489 | 481 | 489 | 15,000 |
1995/06/15 | 489 | 490 | 472 | 482 | 7,000 |
1995/06/14 | 490 | 490 | 489 | 490 | 13,000 |
1995/06/13 | 497 | 497 | 490 | 495 | 8,000 |
1995/06/12 | 490 | 500 | 490 | 500 | 7,000 |
1995/06/09 | 499 | 500 | 492 | 500 | 20,000 |
1995/06/07 | 500 | 500 | 499 | 499 | 3,000 |
1995/06/06 | 501 | 501 | 498 | 501 | 8,000 |
1995/06/05 | 503 | 503 | 503 | 503 | 2,000 |
1995/06/02 | 499 | 505 | 499 | 503 | 60,000 |
1995/06/01 | 500 | 500 | 498 | 500 | 7,000 |
1995/05/31 | 500 | 500 | 500 | 500 | 2,000 |
1995/05/30 | 501 | 501 | 491 | 500 | 16,000 |
1995/05/29 | 502 | 503 | 501 | 502 | 7,000 |
1995/05/26 | 503 | 503 | 502 | 503 | 10,000 |
1995/05/25 | 499 | 503 | 490 | 503 | 19,000 |
1995/05/24 | 499 | 500 | 499 | 500 | 5,000 |
1995/05/23 | 500 | 500 | 500 | 500 | 3,000 |
1995/05/22 | 502 | 502 | 500 | 500 | 5,000 |
1995/05/19 | 500 | 508 | 500 | 508 | 8,000 |
1995/05/18 | 505 | 508 | 505 | 508 | 36,000 |
1995/05/17 | 505 | 505 | 505 | 505 | 60,000 |
1995/05/15 | 505 | 505 | 505 | 505 | 25,000 |
1995/05/12 | 504 | 505 | 501 | 505 | 9,000 |
1995/05/11 | 500 | 505 | 500 | 505 | 30,000 |
1995/05/10 | 505 | 505 | 496 | 505 | 9,000 |
1995/05/09 | 505 | 505 | 502 | 505 | 10,000 |
1995/05/08 | 505 | 505 | 505 | 505 | 6,000 |
1995/05/02 | 505 | 505 | 505 | 505 | 18,000 |
1995/04/28 | 505 | 507 | 505 | 505 | 102,000 |
1995/04/26 | 504 | 505 | 504 | 505 | 2,000 |
1995/04/25 | 503 | 505 | 503 | 504 | 10,000 |
1995/04/24 | 503 | 504 | 502 | 504 | 8,000 |
1995/04/21 | 505 | 505 | 505 | 505 | 8,000 |
1995/04/20 | 490 | 505 | 490 | 505 | 61,000 |
1995/04/19 | 490 | 490 | 490 | 490 | 1,000 |
1995/04/18 | 492 | 492 | 492 | 492 | 2,000 |
1995/04/17 | 490 | 493 | 490 | 493 | 3,000 |
1995/04/14 | 475 | 495 | 470 | 495 | 7,000 |
1995/04/13 | 484 | 484 | 475 | 475 | 3,000 |
1995/04/12 | 484 | 484 | 482 | 484 | 40,000 |
1995/04/10 | 461 | 484 | 461 | 484 | 6,000 |
1995/04/07 | 450 | 461 | 450 | 461 | 5,000 |
1995/04/06 | 451 | 454 | 450 | 450 | 24,000 |
1995/04/05 | 459 | 459 | 451 | 451 | 41,000 |
1995/04/04 | 469 | 469 | 460 | 460 | 13,000 |
1995/04/03 | 485 | 485 | 485 | 485 | 24,000 |
1995/03/31 | 490 | 492 | 485 | 490 | 20,000 |
1995/03/30 | 480 | 490 | 480 | 490 | 17,000 |
1995/03/29 | 485 | 485 | 485 | 485 | 2,000 |
1995/03/28 | 478 | 480 | 478 | 480 | 25,000 |
1995/03/27 | 478 | 478 | 478 | 478 | 268,000 |
1995/03/24 | 479 | 480 | 475 | 478 | 22,000 |
1995/03/23 | 463 | 479 | 463 | 479 | 8,000 |
1995/03/22 | 467 | 467 | 463 | 463 | 5,000 |
1995/03/20 | 466 | 466 | 456 | 462 | 13,000 |
1995/03/17 | 489 | 490 | 479 | 479 | 49,000 |
1995/03/15 | 485 | 490 | 485 | 490 | 28,000 |
1995/03/14 | 490 | 493 | 490 | 490 | 38,000 |
1995/03/13 | 491 | 493 | 490 | 490 | 17,000 |
1995/03/10 | 509 | 509 | 487 | 492 | 31,000 |
1995/03/09 | 492 | 510 | 492 | 510 | 18,000 |
1995/03/08 | 502 | 512 | 502 | 512 | 5,000 |
1995/03/07 | 502 | 512 | 502 | 512 | 2,000 |
1995/03/06 | 512 | 512 | 512 | 512 | 2,000 |
1995/03/03 | 513 | 513 | 513 | 513 | 293,000 |
1995/03/02 | 513 | 513 | 503 | 513 | 6,000 |
1995/03/01 | 501 | 514 | 501 | 514 | 16,000 |
1995/02/28 | 513 | 514 | 504 | 514 | 7,000 |
1995/02/27 | 525 | 525 | 514 | 514 | 14,000 |
1995/02/24 | 517 | 525 | 510 | 525 | 10,000 |
1995/02/23 | 528 | 528 | 517 | 527 | 9,000 |
1995/02/22 | 529 | 529 | 528 | 529 | 9,000 |
1995/02/21 | 529 | 530 | 529 | 530 | 11,000 |
1995/02/20 | 529 | 530 | 529 | 530 | 34,000 |
1995/02/17 | 515 | 530 | 515 | 530 | 338,000 |
1995/02/16 | 515 | 520 | 510 | 520 | 11,000 |
1995/02/15 | 521 | 521 | 510 | 515 | 11,000 |
1995/02/14 | 527 | 527 | 521 | 521 | 6,000 |
1995/02/10 | 529 | 529 | 528 | 528 | 4,000 |
1995/02/09 | 530 | 530 | 530 | 530 | 1,502,000 |
1995/02/08 | 530 | 535 | 519 | 530 | 13,000 |
1995/02/07 | 537 | 537 | 520 | 530 | 1,504,000 |
1995/02/06 | 529 | 538 | 529 | 538 | 1,509,000 |
1995/02/03 | 539 | 539 | 538 | 538 | 4,000 |
1995/02/02 | 540 | 540 | 539 | 539 | 1,508,000 |
1995/02/01 | 547 | 548 | 541 | 541 | 1,511,000 |
1995/01/31 | 546 | 546 | 540 | 540 | 6,000 |
1995/01/30 | 531 | 549 | 531 | 547 | 1,508,000 |
1995/01/27 | 530 | 531 | 525 | 531 | 6,000 |
1995/01/26 | 530 | 530 | 520 | 530 | 7,000 |
1995/01/25 | 534 | 535 | 530 | 531 | 1,308,000 |
1995/01/24 | 538 | 538 | 535 | 535 | 14,000 |
1995/01/23 | 550 | 550 | 538 | 538 | 1,314,000 |
1995/01/20 | 551 | 551 | 551 | 551 | 3,000 |
1995/01/19 | 542 | 554 | 542 | 554 | 784,000 |
1995/01/18 | 552 | 552 | 542 | 542 | 752,000 |
1995/01/17 | 552 | 552 | 542 | 552 | 6,000 |
1995/01/13 | 553 | 553 | 552 | 552 | 3,000 |
1995/01/12 | 553 | 553 | 553 | 553 | 50,000 |
1995/01/11 | 551 | 554 | 545 | 554 | 9,000 |
1995/01/10 | 551 | 551 | 550 | 551 | 4,000 |
1995/01/09 | 551 | 551 | 551 | 551 | 1,000 |
1995/01/06 | 550 | 551 | 550 | 551 | 3,000 |
1995/01/05 | 554 | 554 | 554 | 554 | 2,000 |
1995/01/04 | 550 | 554 | 550 | 554 | 3,000 |