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 |
---|---|---|---|---|---|
2000/12/29 | 431 | 438 | 431 | 435 | 10,000 |
2000/12/28 | 433 | 433 | 430 | 431 | 9,000 |
2000/12/27 | 432 | 438 | 432 | 438 | 73,000 |
2000/12/26 | 435 | 436 | 426 | 429 | 122,000 |
2000/12/25 | 428 | 435 | 420 | 435 | 26,000 |
2000/12/22 | 420 | 429 | 415 | 429 | 40,000 |
2000/12/21 | 428 | 429 | 422 | 422 | 21,000 |
2000/12/20 | 430 | 432 | 426 | 430 | 169,000 |
2000/12/19 | 422 | 423 | 420 | 422 | 24,000 |
2000/12/18 | 425 | 425 | 424 | 425 | 6,000 |
2000/12/15 | 425 | 429 | 421 | 426 | 15,000 |
2000/12/14 | 429 | 430 | 429 | 430 | 12,000 |
2000/12/13 | 430 | 430 | 423 | 423 | 44,000 |
2000/12/12 | 430 | 430 | 429 | 430 | 24,000 |
2000/12/11 | 430 | 438 | 430 | 430 | 19,000 |
2000/12/08 | 434 | 440 | 434 | 434 | 157,000 |
2000/12/07 | 435 | 439 | 430 | 439 | 269,000 |
2000/12/06 | 430 | 432 | 425 | 430 | 248,000 |
2000/12/05 | 428 | 428 | 415 | 422 | 64,000 |
2000/12/04 | 430 | 430 | 424 | 429 | 16,000 |
2000/12/01 | 424 | 424 | 407 | 420 | 52,000 |
2000/11/30 | 424 | 425 | 420 | 425 | 49,000 |
2000/11/29 | 425 | 425 | 424 | 424 | 29,000 |
2000/11/28 | 430 | 431 | 429 | 430 | 109,000 |
2000/11/27 | 429 | 430 | 429 | 430 | 108,000 |
2000/11/24 | 430 | 430 | 424 | 424 | 68,000 |
2000/11/22 | 424 | 430 | 419 | 430 | 93,000 |
2000/11/21 | 424 | 425 | 421 | 424 | 180,000 |
2000/11/20 | 427 | 427 | 425 | 425 | 40,000 |
2000/11/17 | 424 | 429 | 423 | 426 | 17,000 |
2000/11/16 | 428 | 430 | 423 | 423 | 87,000 |
2000/11/15 | 429 | 429 | 425 | 429 | 58,000 |
2000/11/14 | 430 | 430 | 429 | 430 | 48,000 |
2000/11/13 | 423 | 431 | 423 | 430 | 24,000 |
2000/11/10 | 429 | 431 | 429 | 431 | 54,000 |
2000/11/09 | 431 | 431 | 425 | 425 | 31,000 |
2000/11/08 | 427 | 432 | 425 | 432 | 22,000 |
2000/11/07 | 427 | 432 | 427 | 432 | 33,000 |
2000/11/06 | 432 | 433 | 430 | 432 | 40,000 |
2000/11/02 | 430 | 432 | 430 | 432 | 22,000 |
2000/11/01 | 432 | 432 | 421 | 430 | 57,000 |
2000/10/31 | 432 | 432 | 427 | 432 | 33,000 |
2000/10/30 | 432 | 436 | 429 | 432 | 34,000 |
2000/10/27 | 438 | 438 | 432 | 432 | 13,000 |
2000/10/26 | 435 | 438 | 428 | 438 | 92,000 |
2000/10/25 | 435 | 435 | 426 | 435 | 78,000 |
2000/10/24 | 423 | 430 | 423 | 430 | 46,000 |
2000/10/23 | 429 | 435 | 428 | 428 | 58,000 |
2000/10/20 | 435 | 435 | 430 | 434 | 155,000 |
2000/10/19 | 430 | 435 | 427 | 435 | 25,000 |
2000/10/18 | 431 | 432 | 426 | 430 | 27,000 |
2000/10/17 | 434 | 435 | 428 | 433 | 20,000 |
2000/10/16 | 437 | 439 | 433 | 433 | 26,000 |
2000/10/13 | 436 | 438 | 429 | 437 | 18,000 |
2000/10/12 | 432 | 438 | 432 | 437 | 13,000 |
2000/10/11 | 430 | 440 | 425 | 440 | 26,000 |
2000/10/10 | 437 | 437 | 430 | 435 | 17,000 |
2000/10/06 | 435 | 440 | 435 | 437 | 17,000 |
2000/10/05 | 435 | 435 | 434 | 434 | 15,000 |
2000/10/04 | 439 | 445 | 439 | 440 | 31,000 |
2000/10/03 | 440 | 440 | 436 | 440 | 41,000 |
2000/10/02 | 435 | 439 | 422 | 439 | 29,000 |
2000/09/29 | 434 | 440 | 431 | 440 | 60,000 |
2000/09/28 | 422 | 432 | 422 | 431 | 48,000 |
2000/09/27 | 430 | 430 | 425 | 427 | 10,000 |
2000/09/26 | 434 | 434 | 430 | 430 | 9,000 |
2000/09/25 | 444 | 445 | 437 | 437 | 94,000 |
2000/09/22 | 445 | 445 | 437 | 445 | 96,000 |
2000/09/21 | 440 | 445 | 437 | 445 | 81,000 |
2000/09/20 | 430 | 445 | 425 | 445 | 253,000 |
2000/09/19 | 420 | 428 | 420 | 428 | 96,000 |
2000/09/18 | 425 | 426 | 420 | 420 | 21,000 |
2000/09/14 | 421 | 422 | 419 | 422 | 60,000 |
2000/09/13 | 422 | 422 | 420 | 421 | 21,000 |
2000/09/12 | 427 | 427 | 422 | 422 | 24,000 |
2000/09/11 | 425 | 425 | 421 | 425 | 26,000 |
2000/09/08 | 425 | 430 | 421 | 425 | 102,000 |
2000/09/07 | 426 | 426 | 420 | 425 | 55,000 |
2000/09/06 | 421 | 426 | 421 | 426 | 21,000 |
2000/09/05 | 425 | 430 | 423 | 426 | 36,000 |
2000/09/04 | 435 | 435 | 424 | 425 | 40,000 |
2000/09/01 | 433 | 433 | 426 | 432 | 45,000 |
2000/08/31 | 432 | 438 | 425 | 438 | 32,000 |
2000/08/30 | 437 | 437 | 432 | 437 | 10,000 |
2000/08/29 | 426 | 437 | 422 | 437 | 64,000 |
2000/08/28 | 435 | 440 | 427 | 435 | 61,000 |
2000/08/25 | 425 | 440 | 425 | 440 | 125,000 |
2000/08/24 | 436 | 436 | 425 | 425 | 197,000 |
2000/08/23 | 434 | 435 | 430 | 430 | 46,000 |
2000/08/22 | 437 | 437 | 434 | 435 | 166,000 |
2000/08/21 | 438 | 438 | 434 | 437 | 32,000 |
2000/08/18 | 435 | 438 | 432 | 438 | 42,000 |
2000/08/17 | 437 | 437 | 433 | 435 | 21,000 |
2000/08/16 | 437 | 438 | 436 | 437 | 12,000 |
2000/08/15 | 433 | 438 | 429 | 438 | 34,000 |
2000/08/14 | 434 | 438 | 434 | 438 | 15,000 |
2000/08/11 | 432 | 435 | 432 | 435 | 4,000 |
2000/08/10 | 435 | 435 | 435 | 435 | 9,000 |
2000/08/09 | 433 | 435 | 426 | 435 | 58,000 |
2000/08/08 | 439 | 439 | 433 | 434 | 31,000 |
2000/08/07 | 439 | 439 | 438 | 439 | 20,000 |
2000/08/04 | 432 | 440 | 432 | 439 | 26,000 |
2000/08/03 | 435 | 438 | 434 | 438 | 7,000 |
2000/08/02 | 439 | 439 | 432 | 435 | 26,000 |
2000/08/01 | 438 | 440 | 438 | 440 | 20,000 |
2000/07/31 | 432 | 438 | 430 | 437 | 59,000 |
2000/07/28 | 437 | 439 | 437 | 438 | 12,000 |
2000/07/27 | 439 | 443 | 438 | 442 | 80,000 |
2000/07/26 | 440 | 440 | 431 | 431 | 115,000 |
2000/07/25 | 439 | 440 | 434 | 440 | 28,000 |
2000/07/24 | 435 | 440 | 433 | 439 | 40,000 |
2000/07/21 | 444 | 444 | 433 | 440 | 177,000 |
2000/07/19 | 433 | 440 | 433 | 440 | 46,000 |
2000/07/18 | 439 | 439 | 435 | 436 | 45,000 |
2000/07/17 | 430 | 439 | 430 | 439 | 26,000 |
2000/07/14 | 435 | 435 | 430 | 434 | 18,000 |
2000/07/13 | 437 | 437 | 430 | 434 | 34,000 |
2000/07/12 | 440 | 440 | 430 | 437 | 14,000 |
2000/07/11 | 435 | 440 | 426 | 440 | 39,000 |
2000/07/10 | 439 | 440 | 438 | 440 | 25,000 |
2000/07/07 | 440 | 440 | 431 | 439 | 15,000 |
2000/07/06 | 436 | 440 | 434 | 440 | 236,000 |
2000/07/05 | 440 | 440 | 434 | 434 | 245,000 |
2000/07/04 | 445 | 445 | 434 | 436 | 49,000 |
2000/07/03 | 440 | 445 | 437 | 444 | 41,000 |
2000/06/30 | 431 | 445 | 431 | 441 | 42,000 |
2000/06/29 | 440 | 445 | 431 | 431 | 53,000 |
2000/06/28 | 443 | 449 | 443 | 443 | 54,000 |
2000/06/27 | 444 | 444 | 438 | 443 | 87,000 |
2000/06/26 | 440 | 441 | 430 | 434 | 82,000 |
2000/06/23 | 433 | 439 | 429 | 435 | 44,000 |
2000/06/22 | 444 | 444 | 434 | 435 | 62,000 |
2000/06/21 | 440 | 445 | 431 | 445 | 91,000 |
2000/06/20 | 445 | 445 | 439 | 445 | 168,000 |
2000/06/19 | 435 | 439 | 435 | 439 | 18,000 |
2000/06/16 | 435 | 440 | 435 | 435 | 23,000 |
2000/06/15 | 435 | 435 | 430 | 434 | 26,000 |
2000/06/14 | 445 | 445 | 435 | 435 | 29,000 |
2000/06/13 | 440 | 445 | 435 | 445 | 41,000 |
2000/06/12 | 440 | 445 | 435 | 445 | 83,000 |
2000/06/09 | 440 | 443 | 435 | 443 | 87,000 |
2000/06/08 | 435 | 440 | 435 | 440 | 43,000 |
2000/06/07 | 439 | 440 | 434 | 434 | 53,000 |
2000/06/06 | 439 | 439 | 436 | 439 | 18,000 |
2000/06/05 | 443 | 443 | 439 | 439 | 23,000 |
2000/06/02 | 440 | 443 | 438 | 443 | 65,000 |
2000/06/01 | 440 | 440 | 433 | 440 | 40,000 |
2000/05/31 | 433 | 440 | 433 | 440 | 31,000 |
2000/05/30 | 436 | 439 | 436 | 436 | 17,000 |
2000/05/29 | 430 | 436 | 425 | 436 | 17,000 |
2000/05/26 | 435 | 435 | 425 | 435 | 33,000 |
2000/05/25 | 440 | 440 | 430 | 439 | 93,000 |
2000/05/24 | 430 | 440 | 423 | 430 | 103,000 |
2000/05/23 | 429 | 430 | 419 | 430 | 68,000 |
2000/05/22 | 440 | 440 | 429 | 429 | 192,000 |
2000/05/19 | 438 | 438 | 430 | 437 | 73,000 |
2000/05/18 | 429 | 429 | 422 | 426 | 31,000 |
2000/05/17 | 423 | 430 | 417 | 430 | 37,000 |
2000/05/16 | 423 | 424 | 416 | 423 | 15,000 |
2000/05/15 | 429 | 433 | 423 | 423 | 23,000 |
2000/05/12 | 429 | 434 | 428 | 433 | 20,000 |
2000/05/11 | 436 | 436 | 425 | 430 | 22,000 |
2000/05/10 | 435 | 437 | 426 | 437 | 51,000 |
2000/05/09 | 435 | 435 | 435 | 435 | 9,000 |
2000/05/08 | 434 | 435 | 434 | 435 | 12,000 |
2000/05/02 | 435 | 438 | 428 | 434 | 26,000 |
2000/05/01 | 419 | 435 | 419 | 435 | 33,000 |
2000/04/28 | 423 | 430 | 419 | 429 | 59,000 |
2000/04/27 | 439 | 439 | 433 | 434 | 90,000 |
2000/04/26 | 428 | 429 | 411 | 429 | 114,000 |
2000/04/25 | 415 | 429 | 415 | 428 | 38,000 |
2000/04/24 | 430 | 430 | 416 | 430 | 45,000 |
2000/04/21 | 435 | 435 | 421 | 430 | 24,000 |
2000/04/20 | 440 | 440 | 430 | 440 | 223,000 |
2000/04/19 | 435 | 435 | 434 | 434 | 13,000 |
2000/04/18 | 430 | 435 | 416 | 435 | 54,000 |
2000/04/17 | 430 | 430 | 421 | 430 | 20,000 |
2000/04/14 | 434 | 434 | 421 | 434 | 24,000 |
2000/04/13 | 429 | 435 | 416 | 435 | 45,000 |
2000/04/12 | 429 | 429 | 417 | 429 | 32,000 |
2000/04/11 | 434 | 434 | 424 | 429 | 29,000 |
2000/04/10 | 426 | 434 | 425 | 434 | 19,000 |
2000/04/07 | 425 | 427 | 415 | 426 | 19,000 |
2000/04/06 | 431 | 431 | 425 | 430 | 31,000 |
2000/04/05 | 434 | 438 | 425 | 431 | 21,000 |
2000/04/04 | 439 | 439 | 429 | 429 | 15,000 |
2000/04/03 | 425 | 438 | 425 | 437 | 17,000 |
2000/03/31 | 439 | 440 | 439 | 440 | 22,000 |
2000/03/30 | 439 | 440 | 428 | 439 | 38,000 |
2000/03/29 | 440 | 440 | 437 | 439 | 36,000 |
2000/03/28 | 425 | 440 | 425 | 438 | 10,000 |
2000/03/27 | 445 | 445 | 439 | 440 | 124,000 |
2000/03/24 | 444 | 444 | 436 | 440 | 107,000 |
2000/03/23 | 438 | 445 | 435 | 444 | 94,000 |
2000/03/22 | 444 | 444 | 435 | 443 | 232,000 |
2000/03/21 | 439 | 440 | 430 | 440 | 54,000 |
2000/03/17 | 440 | 440 | 435 | 440 | 48,000 |
2000/03/16 | 438 | 441 | 438 | 441 | 56,000 |
2000/03/15 | 435 | 441 | 435 | 441 | 50,000 |
2000/03/14 | 440 | 440 | 435 | 440 | 51,000 |
2000/03/13 | 439 | 439 | 435 | 439 | 30,000 |
2000/03/10 | 440 | 440 | 429 | 434 | 231,000 |
2000/03/09 | 435 | 435 | 425 | 430 | 58,000 |
2000/03/08 | 435 | 435 | 415 | 435 | 53,000 |
2000/03/07 | 434 | 439 | 433 | 436 | 43,000 |
2000/03/06 | 439 | 439 | 428 | 434 | 54,000 |
2000/03/03 | 439 | 439 | 434 | 438 | 20,000 |
2000/03/02 | 440 | 440 | 438 | 439 | 20,000 |
2000/03/01 | 435 | 437 | 425 | 437 | 41,000 |
2000/02/29 | 443 | 445 | 438 | 438 | 48,000 |
2000/02/28 | 438 | 443 | 438 | 440 | 47,000 |
2000/02/25 | 440 | 443 | 423 | 443 | 116,000 |
2000/02/24 | 430 | 440 | 430 | 440 | 98,000 |
2000/02/23 | 420 | 424 | 417 | 422 | 71,000 |
2000/02/22 | 425 | 425 | 415 | 420 | 200,000 |
2000/02/21 | 426 | 426 | 415 | 415 | 35,000 |
2000/02/18 | 427 | 429 | 425 | 429 | 57,000 |
2000/02/17 | 430 | 430 | 415 | 425 | 53,000 |
2000/02/16 | 429 | 430 | 413 | 430 | 57,000 |
2000/02/15 | 429 | 429 | 419 | 429 | 30,000 |
2000/02/14 | 437 | 437 | 432 | 435 | 21,000 |
2000/02/10 | 437 | 438 | 437 | 437 | 10,000 |
2000/02/09 | 440 | 440 | 425 | 437 | 16,000 |
2000/02/08 | 443 | 443 | 428 | 441 | 14,000 |
2000/02/07 | 440 | 442 | 416 | 442 | 21,000 |
2000/02/04 | 444 | 445 | 440 | 440 | 39,000 |
2000/02/03 | 440 | 440 | 436 | 440 | 15,000 |
2000/02/02 | 444 | 444 | 434 | 440 | 36,000 |
2000/02/01 | 443 | 443 | 433 | 437 | 12,000 |
2000/01/31 | 442 | 445 | 437 | 443 | 16,000 |
2000/01/28 | 440 | 445 | 437 | 442 | 24,000 |
2000/01/27 | 440 | 445 | 435 | 445 | 87,000 |
2000/01/26 | 430 | 430 | 427 | 430 | 107,000 |
2000/01/25 | 430 | 430 | 429 | 429 | 22,000 |
2000/01/24 | 443 | 443 | 413 | 435 | 47,000 |
2000/01/21 | 428 | 435 | 427 | 435 | 45,000 |
2000/01/20 | 439 | 439 | 438 | 438 | 156,000 |
2000/01/19 | 427 | 430 | 426 | 429 | 28,000 |
2000/01/18 | 435 | 435 | 425 | 425 | 51,000 |
2000/01/17 | 438 | 439 | 430 | 435 | 9,000 |
2000/01/14 | 439 | 439 | 429 | 438 | 21,000 |
2000/01/13 | 438 | 440 | 425 | 439 | 27,000 |
2000/01/12 | 444 | 448 | 440 | 440 | 14,000 |
2000/01/11 | 444 | 445 | 444 | 444 | 11,000 |
2000/01/07 | 444 | 444 | 444 | 444 | 8,000 |
2000/01/06 | 450 | 450 | 444 | 444 | 22,000 |
2000/01/05 | 463 | 463 | 443 | 450 | 46,000 |
2000/01/04 | 434 | 449 | 434 | 449 | 7,000 |