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
1999/12/30 449 449 449 449 35,000
1999/12/29 450 450 437 449 23,000
1999/12/28 450 450 450 450 69,000
1999/12/27 450 450 434 435 104,000
1999/12/24 439 440 439 439 13,000
1999/12/22 443 446 437 439 86,000
1999/12/21 449 449 439 446 204,000
1999/12/20 435 437 425 430 48,000
1999/12/17 432 440 430 435 49,000
1999/12/16 447 447 412 442 82,000
1999/12/15 450 450 440 442 38,000
1999/12/14 449 450 447 447 25,000
1999/12/13 450 452 444 450 106,000
1999/12/10 440 445 440 445 407,000
1999/12/09 422 425 421 425 302,000
1999/12/08 399 407 397 407 23,000
1999/12/07 398 404 398 400 44,000
1999/12/06 390 404 390 398 45,000
1999/12/03 405 425 395 395 69,000
1999/12/02 422 422 405 405 44,000
1999/12/01 415 420 404 407 46,000
1999/11/30 415 420 413 415 47,000
1999/11/29 411 420 411 415 20,000
1999/11/26 430 430 415 415 110,000
1999/11/25 425 425 415 420 122,000
1999/11/24 405 425 405 420 117,000
1999/11/22 429 429 420 420 193,000
1999/11/19 420 420 400 419 32,000
1999/11/18 420 420 410 420 42,000
1999/11/17 408 420 408 420 32,000
1999/11/16 411 415 411 413 14,000
1999/11/15 406 411 405 411 35,000
1999/11/12 411 411 406 411 15,000
1999/11/11 411 411 406 408 31,000
1999/11/10 419 421 419 421 8,000
1999/11/09 417 430 410 429 46,000
1999/11/08 434 435 433 433 7,000
1999/11/05 427 435 427 435 10,000
1999/11/04 437 439 437 437 27,000
1999/11/02 439 439 424 437 34,000
1999/11/01 435 435 425 430 21,000
1999/10/29 438 440 424 430 54,000
1999/10/28 435 435 425 425 8,000
1999/10/27 440 440 438 438 22,000
1999/10/26 440 440 425 426 25,000
1999/10/25 430 440 421 440 45,000
1999/10/22 440 440 433 440 73,000
1999/10/21 426 433 426 433 53,000
1999/10/20 444 444 432 439 191,000
1999/10/19 424 429 424 429 32,000
1999/10/18 410 430 410 429 40,000
1999/10/15 432 432 429 430 12,000
1999/10/14 432 433 414 432 24,000
1999/10/13 433 433 429 433 44,000
1999/10/12 435 437 434 435 21,000
1999/10/08 440 440 424 435 27,000
1999/10/07 440 440 439 440 12,000
1999/10/06 430 444 430 444 20,000
1999/10/05 436 450 431 445 14,000
1999/10/04 450 451 430 451 43,000
1999/10/01 441 451 440 450 34,000
1999/09/30 435 440 430 440 28,000
1999/09/29 440 440 405 440 29,000
1999/09/28 435 441 435 440 14,000
1999/09/27 428 440 423 440 21,000
1999/09/24 434 435 426 435 14,000
1999/09/22 450 450 435 436 64,000
1999/09/21 470 470 450 450 177,000
1999/09/20 430 430 428 430 59,000
1999/09/17 430 430 420 430 39,000
1999/09/16 429 430 415 430 20,000
1999/09/14 429 430 414 430 21,000
1999/09/13 430 430 429 429 20,000
1999/09/10 435 435 427 430 86,000
1999/09/08 420 430 399 430 21,000
1999/09/07 430 430 416 430 13,000
1999/09/06 420 430 410 430 19,000
1999/09/03 415 420 413 420 17,000
1999/09/02 449 449 417 420 32,000
1999/09/01 400 405 396 405 40,000
1999/08/31 415 415 399 405 59,000
1999/08/30 410 415 410 415 14,000
1999/08/27 445 445 410 410 21,000
1999/08/26 440 448 440 444 9,000
1999/08/25 435 440 431 440 16,000
1999/08/24 445 445 445 445 14,000
1999/08/23 445 450 445 445 46,000
1999/08/20 450 450 449 450 181,000
1999/08/19 449 449 439 445 49,000
1999/08/18 430 436 430 435 15,000
1999/08/17 451 451 449 450 29,000
1999/08/16 450 451 450 451 48,000
1999/08/13 430 450 430 450 74,000
1999/08/12 400 420 400 418 31,000
1999/08/11 395 400 395 400 12,000
1999/08/10 390 395 390 391 81,000
1999/08/09 382 385 381 385 24,000
1999/08/06 380 385 379 382 31,000
1999/08/05 375 380 365 365 45,000
1999/08/04 380 380 374 380 25,000
1999/08/03 382 382 378 380 35,000
1999/08/02 382 382 380 381 13,000
1999/07/30 361 383 361 382 21,000
1999/07/29 385 385 377 381 22,000
1999/07/28 385 385 377 385 15,000
1999/07/27 385 385 384 385 7,000
1999/07/26 380 385 380 385 15,000
1999/07/23 382 387 376 387 26,000
1999/07/22 396 396 384 387 103,000
1999/07/21 398 398 386 396 217,000
1999/07/19 382 383 378 383 61,000
1999/07/16 375 375 361 374 44,000
1999/07/15 380 380 360 375 37,000
1999/07/14 378 381 371 381 42,000
1999/07/13 385 390 374 388 30,000
1999/07/12 400 405 370 390 298,000
1999/07/09 382 405 382 405 32,000
1999/07/08 400 400 375 400 40,000
1999/07/07 400 400 400 400 10,000
1999/07/06 400 400 400 400 10,000
1999/07/05 395 400 390 400 18,000
1999/07/02 415 415 370 405 67,000
1999/07/01 405 405 395 405 32,000
1999/06/30 405 405 405 405 32,000
1999/06/29 420 430 410 410 112,000
1999/06/28 403 414 403 414 25,000
1999/06/25 409 414 396 414 24,000
1999/06/24 399 415 391 415 52,000
1999/06/23 415 416 401 401 90,000
1999/06/22 430 430 415 415 196,000
1999/06/21 409 410 401 410 22,000
1999/06/18 414 415 401 414 68,000
1999/06/17 405 415 405 414 7,000
1999/06/16 410 415 401 415 14,000
1999/06/15 401 415 401 415 10,000
1999/06/14 414 415 409 415 14,000
1999/06/11 415 420 404 414 273,000
1999/06/10 415 415 414 415 32,000
1999/06/09 419 420 411 420 33,000
1999/06/08 415 420 401 420 26,000
1999/06/07 420 422 419 420 21,000
1999/06/04 420 425 420 425 20,000
1999/06/03 429 430 420 430 32,000
1999/06/02 431 431 428 431 26,000
1999/06/01 419 420 419 420 12,000
1999/05/31 420 420 420 420 8,000
1999/05/28 405 420 396 420 12,000
1999/05/27 405 405 405 405 8,000
1999/05/26 409 409 405 405 11,000
1999/05/25 409 409 409 409 8,000
1999/05/24 430 430 409 409 24,000
1999/05/21 433 433 420 420 99,000
1999/05/20 438 438 433 433 199,000
1999/05/19 413 423 413 418 21,000
1999/05/18 430 430 420 423 10,000
1999/05/17 429 429 420 420 13,000
1999/05/14 420 430 420 420 9,000
1999/05/13 430 430 420 430 13,000
1999/05/12 430 430 430 430 9,000
1999/05/11 430 430 420 420 22,000
1999/05/10 440 441 430 430 46,000
1999/05/07 439 440 424 430 48,000
1999/05/06 423 430 420 429 21,000
1999/04/30 433 433 408 408 27,000
1999/04/28 439 439 420 430 12,000
1999/04/27 433 433 420 433 23,000
1999/04/26 436 436 428 432 13,000
1999/04/23 440 440 415 415 8,000
1999/04/22 445 445 435 435 15,000
1999/04/21 435 435 425 425 48,000
1999/04/20 447 447 432 437 172,000
1999/04/19 447 450 445 447 31,000
1999/04/16 445 447 440 447 26,000
1999/04/15 450 450 445 447 70,000
1999/04/14 455 455 450 450 15,000
1999/04/13 455 460 450 455 29,000
1999/04/12 455 460 450 460 17,000
1999/04/09 464 465 450 465 10,000
1999/04/08 464 465 454 465 9,000
1999/04/07 465 465 465 465 11,000
1999/04/06 470 470 455 465 23,000
1999/04/05 470 470 470 470 6,000
1999/04/02 484 484 453 470 31,000
1999/04/01 479 489 450 479 29,000
1999/03/31 500 500 477 479 27,000
1999/03/30 470 500 470 500 19,000
1999/03/29 470 470 470 470 2,000
1999/03/26 470 495 470 470 11,000
1999/03/25 474 474 468 470 38,000
1999/03/24 481 481 470 470 51,000
1999/03/23 510 510 484 489 121,000
1999/03/19 495 495 490 495 12,000
1999/03/18 500 500 490 490 52,000
1999/03/17 500 500 490 500 21,000
1999/03/16 490 500 485 500 17,000
1999/03/15 485 493 485 493 16,000
1999/03/12 490 490 485 485 44,000
1999/03/11 490 490 485 490 23,000
1999/03/10 494 495 490 494 27,000
1999/03/09 495 495 494 495 19,000
1999/03/08 500 500 498 498 20,000
1999/03/05 470 500 469 500 45,000
1999/03/04 464 470 460 470 15,000
1999/03/03 462 462 460 461 13,000
1999/03/02 477 477 462 462 74,000
1999/03/01 476 476 470 470 54,000
1999/02/26 476 476 464 464 14,000
1999/02/25 476 476 476 476 6,000
1999/02/24 478 478 469 477 12,000
1999/02/23 479 479 479 479 83,000
1999/02/22 479 479 470 479 123,000
1999/02/19 476 477 470 470 41,000
1999/02/18 470 479 470 478 43,000
1999/02/17 473 474 470 470 15,000
1999/02/16 475 480 460 475 25,000
1999/02/15 480 480 480 480 8,000
1999/02/12 479 479 479 479 2,000
1999/02/10 478 480 465 480 18,000
1999/02/09 490 490 480 480 22,000
1999/02/08 490 490 490 490 1,000
1999/02/05 485 490 485 490 11,000
1999/02/04 494 495 494 495 14,000
1999/02/03 494 494 494 494 13,000
1999/02/02 495 495 494 494 18,000
1999/02/01 491 491 491 491 3,000
1999/01/29 485 491 485 485 16,000
1999/01/28 525 525 475 480 26,000
1999/01/27 527 530 525 525 29,000
1999/01/26 461 530 461 530 42,000
1999/01/25 462 466 461 461 44,000
1999/01/22 460 462 460 460 41,000
1999/01/21 455 462 455 460 56,000
1999/01/20 460 460 450 460 165,000
1999/01/19 449 449 441 449 23,000
1999/01/18 449 449 449 449 28,000
1999/01/14 449 449 449 449 3,000
1999/01/13 444 444 443 443 3,000
1999/01/12 435 450 435 443 29,000
1999/01/08 438 438 433 437 10,000
1999/01/07 450 450 448 448 6,000
1999/01/06 426 426 423 425 9,000
1999/01/05 448 448 421 426 25,000
1999/01/04 429 430 426 428 8,000

このページの先頭へ