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 |
|---|---|---|---|---|---|
| 2006/12/29 | 264 | 265 | 255 | 262 | 29,000 |
| 2006/12/28 | 267 | 267 | 261 | 262 | 43,000 |
| 2006/12/27 | 257 | 265 | 257 | 264 | 128,000 |
| 2006/12/26 | 264 | 264 | 253 | 256 | 155,000 |
| 2006/12/25 | 256 | 260 | 256 | 259 | 48,000 |
| 2006/12/22 | 261 | 264 | 261 | 261 | 110,000 |
| 2006/12/21 | 271 | 271 | 263 | 266 | 176,000 |
| 2006/12/20 | 273 | 273 | 269 | 270 | 364,000 |
| 2006/12/19 | 262 | 267 | 262 | 267 | 143,000 |
| 2006/12/18 | 265 | 265 | 261 | 264 | 57,000 |
| 2006/12/15 | 262 | 267 | 260 | 264 | 80,000 |
| 2006/12/14 | 255 | 264 | 254 | 262 | 259,000 |
| 2006/12/13 | 254 | 255 | 253 | 255 | 106,000 |
| 2006/12/12 | 250 | 255 | 250 | 253 | 58,000 |
| 2006/12/11 | 255 | 255 | 252 | 254 | 175,000 |
| 2006/12/08 | 258 | 258 | 252 | 253 | 338,000 |
| 2006/12/07 | 252 | 255 | 250 | 254 | 183,000 |
| 2006/12/06 | 249 | 251 | 247 | 251 | 115,000 |
| 2006/12/05 | 253 | 254 | 249 | 249 | 234,000 |
| 2006/12/04 | 258 | 258 | 254 | 255 | 112,000 |
| 2006/12/01 | 258 | 259 | 254 | 256 | 186,000 |
| 2006/11/30 | 254 | 258 | 252 | 257 | 246,000 |
| 2006/11/29 | 250 | 254 | 247 | 254 | 230,000 |
| 2006/11/28 | 250 | 250 | 246 | 249 | 239,000 |
| 2006/11/27 | 243 | 253 | 240 | 251 | 242,000 |
| 2006/11/24 | 245 | 248 | 238 | 241 | 206,000 |
| 2006/11/22 | 250 | 251 | 244 | 248 | 185,000 |
| 2006/11/21 | 254 | 254 | 248 | 249 | 369,000 |
| 2006/11/20 | 252 | 252 | 243 | 244 | 169,000 |
| 2006/11/17 | 257 | 257 | 251 | 254 | 172,000 |
| 2006/11/16 | 248 | 259 | 247 | 247 | 206,000 |
| 2006/11/15 | 251 | 253 | 245 | 245 | 107,000 |
| 2006/11/14 | 240 | 251 | 238 | 247 | 203,000 |
| 2006/11/13 | 244 | 245 | 235 | 235 | 287,000 |
| 2006/11/10 | 250 | 250 | 244 | 244 | 126,000 |
| 2006/11/09 | 247 | 253 | 245 | 247 | 222,000 |
| 2006/11/08 | 253 | 258 | 250 | 250 | 233,000 |
| 2006/11/07 | 263 | 264 | 258 | 258 | 58,000 |
| 2006/11/06 | 260 | 263 | 255 | 263 | 200,000 |
| 2006/11/02 | 267 | 267 | 260 | 264 | 131,000 |
| 2006/11/01 | 269 | 269 | 266 | 266 | 119,000 |
| 2006/10/31 | 272 | 275 | 265 | 265 | 264,000 |
| 2006/10/30 | 275 | 275 | 270 | 270 | 200,000 |
| 2006/10/27 | 281 | 281 | 275 | 276 | 101,000 |
| 2006/10/26 | 281 | 282 | 277 | 281 | 111,000 |
| 2006/10/25 | 282 | 283 | 279 | 279 | 149,000 |
| 2006/10/24 | 282 | 282 | 277 | 278 | 165,000 |
| 2006/10/23 | 279 | 281 | 278 | 281 | 78,000 |
| 2006/10/20 | 280 | 281 | 280 | 280 | 218,000 |
| 2006/10/19 | 278 | 279 | 276 | 279 | 159,000 |
| 2006/10/18 | 276 | 277 | 271 | 277 | 122,000 |
| 2006/10/17 | 277 | 278 | 274 | 275 | 53,000 |
| 2006/10/16 | 277 | 279 | 275 | 279 | 116,000 |
| 2006/10/13 | 274 | 278 | 274 | 276 | 112,000 |
| 2006/10/12 | 275 | 277 | 271 | 272 | 94,000 |
| 2006/10/11 | 278 | 279 | 274 | 276 | 66,000 |
| 2006/10/10 | 280 | 284 | 280 | 281 | 67,000 |
| 2006/10/06 | 288 | 288 | 281 | 283 | 68,000 |
| 2006/10/05 | 281 | 288 | 281 | 288 | 202,000 |
| 2006/10/04 | 283 | 283 | 280 | 280 | 50,000 |
| 2006/10/03 | 287 | 287 | 279 | 283 | 128,000 |
| 2006/10/02 | 282 | 285 | 278 | 284 | 89,000 |
| 2006/09/29 | 280 | 281 | 277 | 277 | 44,000 |
| 2006/09/28 | 280 | 280 | 278 | 278 | 47,000 |
| 2006/09/27 | 273 | 280 | 272 | 279 | 176,000 |
| 2006/09/26 | 274 | 276 | 271 | 272 | 103,000 |
| 2006/09/25 | 279 | 279 | 274 | 278 | 153,000 |
| 2006/09/22 | 282 | 283 | 277 | 277 | 175,000 |
| 2006/09/21 | 281 | 283 | 280 | 281 | 160,000 |
| 2006/09/20 | 284 | 287 | 279 | 279 | 435,000 |
| 2006/09/19 | 277 | 282 | 276 | 280 | 206,000 |
| 2006/09/15 | 275 | 276 | 272 | 274 | 66,000 |
| 2006/09/14 | 275 | 277 | 273 | 275 | 105,000 |
| 2006/09/13 | 278 | 279 | 274 | 275 | 210,000 |
| 2006/09/12 | 280 | 284 | 276 | 277 | 266,000 |
| 2006/09/11 | 282 | 284 | 277 | 277 | 202,000 |
| 2006/09/08 | 281 | 284 | 280 | 281 | 352,000 |
| 2006/09/07 | 278 | 289 | 278 | 285 | 446,000 |
| 2006/09/06 | 281 | 287 | 279 | 279 | 364,000 |
| 2006/09/05 | 279 | 284 | 277 | 283 | 170,000 |
| 2006/09/04 | 282 | 282 | 276 | 278 | 185,000 |
| 2006/09/01 | 283 | 283 | 279 | 281 | 76,000 |
| 2006/08/31 | 278 | 282 | 278 | 281 | 94,000 |
| 2006/08/30 | 282 | 282 | 277 | 277 | 87,000 |
| 2006/08/29 | 283 | 283 | 278 | 281 | 61,000 |
| 2006/08/28 | 281 | 283 | 275 | 278 | 168,000 |
| 2006/08/25 | 286 | 288 | 284 | 284 | 156,000 |
| 2006/08/24 | 290 | 290 | 283 | 283 | 158,000 |
| 2006/08/23 | 290 | 295 | 288 | 288 | 208,000 |
| 2006/08/22 | 290 | 290 | 287 | 290 | 338,000 |
| 2006/08/21 | 288 | 288 | 286 | 287 | 124,000 |
| 2006/08/18 | 289 | 290 | 287 | 289 | 202,000 |
| 2006/08/17 | 289 | 289 | 286 | 287 | 117,000 |
| 2006/08/16 | 292 | 292 | 287 | 289 | 141,000 |
| 2006/08/15 | 288 | 294 | 287 | 290 | 89,000 |
| 2006/08/14 | 291 | 291 | 287 | 291 | 100,000 |
| 2006/08/11 | 290 | 293 | 289 | 290 | 74,000 |
| 2006/08/10 | 292 | 295 | 288 | 291 | 104,000 |
| 2006/08/09 | 290 | 293 | 285 | 293 | 60,000 |
| 2006/08/08 | 291 | 292 | 286 | 290 | 74,000 |
| 2006/08/07 | 293 | 295 | 287 | 287 | 66,000 |
| 2006/08/04 | 291 | 295 | 289 | 293 | 77,000 |
| 2006/08/03 | 293 | 293 | 287 | 288 | 94,000 |
| 2006/08/02 | 287 | 293 | 283 | 293 | 98,000 |
| 2006/08/01 | 293 | 293 | 288 | 290 | 85,000 |
| 2006/07/31 | 295 | 296 | 292 | 292 | 119,000 |
| 2006/07/28 | 286 | 294 | 284 | 294 | 297,000 |
| 2006/07/27 | 284 | 287 | 279 | 287 | 151,000 |
| 2006/07/26 | 285 | 285 | 279 | 283 | 171,000 |
| 2006/07/25 | 284 | 287 | 280 | 283 | 87,000 |
| 2006/07/24 | 285 | 288 | 276 | 286 | 274,000 |
| 2006/07/21 | 283 | 287 | 280 | 285 | 231,000 |
| 2006/07/20 | 278 | 285 | 276 | 285 | 361,000 |
| 2006/07/19 | 275 | 281 | 274 | 280 | 177,000 |
| 2006/07/18 | 285 | 285 | 271 | 274 | 286,000 |
| 2006/07/14 | 296 | 296 | 287 | 287 | 170,000 |
| 2006/07/13 | 289 | 297 | 289 | 295 | 143,000 |
| 2006/07/12 | 299 | 301 | 292 | 297 | 115,000 |
| 2006/07/11 | 294 | 300 | 292 | 300 | 115,000 |
| 2006/07/10 | 288 | 299 | 284 | 296 | 405,000 |
| 2006/07/07 | 304 | 304 | 296 | 296 | 179,000 |
| 2006/07/06 | 313 | 313 | 303 | 303 | 191,000 |
| 2006/07/05 | 314 | 317 | 310 | 312 | 312,000 |
| 2006/07/04 | 312 | 312 | 308 | 312 | 140,000 |
| 2006/07/03 | 314 | 314 | 310 | 311 | 122,000 |
| 2006/06/30 | 311 | 313 | 306 | 313 | 310,000 |
| 2006/06/29 | 305 | 312 | 305 | 310 | 156,000 |
| 2006/06/28 | 308 | 310 | 305 | 310 | 140,000 |
| 2006/06/27 | 313 | 313 | 308 | 312 | 170,000 |
| 2006/06/26 | 312 | 313 | 308 | 310 | 171,000 |
| 2006/06/23 | 311 | 311 | 307 | 308 | 283,000 |
| 2006/06/22 | 311 | 312 | 305 | 312 | 271,000 |
| 2006/06/21 | 305 | 305 | 299 | 304 | 219,000 |
| 2006/06/20 | 312 | 312 | 304 | 306 | 398,000 |
| 2006/06/19 | 297 | 309 | 297 | 307 | 364,000 |
| 2006/06/16 | 296 | 300 | 293 | 298 | 400,000 |
| 2006/06/15 | 268 | 286 | 268 | 286 | 416,000 |
| 2006/06/14 | 263 | 270 | 262 | 268 | 207,000 |
| 2006/06/13 | 279 | 281 | 268 | 268 | 250,000 |
| 2006/06/12 | 265 | 282 | 265 | 281 | 271,000 |
| 2006/06/09 | 260 | 273 | 253 | 263 | 863,000 |
| 2006/06/08 | 260 | 265 | 241 | 250 | 661,000 |
| 2006/06/07 | 271 | 274 | 265 | 265 | 159,000 |
| 2006/06/06 | 278 | 281 | 274 | 275 | 131,000 |
| 2006/06/05 | 284 | 286 | 279 | 282 | 114,000 |
| 2006/06/02 | 290 | 292 | 260 | 283 | 371,000 |
| 2006/06/01 | 299 | 302 | 285 | 285 | 218,000 |
| 2006/05/31 | 288 | 300 | 287 | 294 | 433,000 |
| 2006/05/30 | 283 | 297 | 281 | 295 | 533,000 |
| 2006/05/29 | 278 | 284 | 278 | 282 | 356,000 |
| 2006/05/26 | 265 | 276 | 265 | 273 | 304,000 |
| 2006/05/25 | 268 | 271 | 259 | 262 | 426,000 |
| 2006/05/24 | 283 | 283 | 264 | 267 | 356,000 |
| 2006/05/23 | 278 | 284 | 277 | 278 | 397,000 |
| 2006/05/22 | 293 | 295 | 275 | 277 | 529,000 |
| 2006/05/19 | 284 | 286 | 278 | 283 | 223,000 |
| 2006/05/18 | 285 | 288 | 282 | 283 | 209,000 |
| 2006/05/17 | 287 | 293 | 287 | 289 | 169,000 |
| 2006/05/16 | 290 | 293 | 285 | 285 | 284,000 |
| 2006/05/15 | 286 | 293 | 285 | 293 | 304,000 |
| 2006/05/12 | 291 | 291 | 283 | 283 | 291,000 |
| 2006/05/11 | 291 | 293 | 291 | 291 | 167,000 |
| 2006/05/10 | 295 | 297 | 290 | 291 | 277,000 |
| 2006/05/09 | 299 | 305 | 296 | 297 | 203,000 |
| 2006/05/08 | 304 | 307 | 298 | 300 | 290,000 |
| 2006/05/02 | 297 | 302 | 293 | 302 | 256,000 |
| 2006/05/01 | 296 | 298 | 292 | 296 | 172,000 |
| 2006/04/28 | 295 | 296 | 291 | 295 | 203,000 |
| 2006/04/27 | 299 | 299 | 295 | 296 | 109,000 |
| 2006/04/26 | 300 | 300 | 294 | 295 | 126,000 |
| 2006/04/25 | 293 | 299 | 293 | 297 | 164,000 |
| 2006/04/24 | 305 | 305 | 292 | 292 | 390,000 |
| 2006/04/21 | 305 | 305 | 302 | 304 | 130,000 |
| 2006/04/20 | 302 | 306 | 298 | 301 | 483,000 |
| 2006/04/19 | 309 | 311 | 305 | 307 | 242,000 |
| 2006/04/18 | 297 | 305 | 297 | 305 | 222,000 |
| 2006/04/17 | 304 | 304 | 296 | 298 | 256,000 |
| 2006/04/14 | 305 | 307 | 303 | 303 | 152,000 |
| 2006/04/13 | 306 | 310 | 302 | 304 | 289,000 |
| 2006/04/12 | 314 | 314 | 304 | 304 | 311,000 |
| 2006/04/11 | 317 | 318 | 313 | 314 | 182,000 |
| 2006/04/10 | 323 | 323 | 315 | 319 | 192,000 |
| 2006/04/07 | 323 | 323 | 319 | 323 | 144,000 |
| 2006/04/06 | 319 | 325 | 317 | 322 | 176,000 |
| 2006/04/05 | 323 | 326 | 320 | 320 | 169,000 |
| 2006/04/04 | 328 | 328 | 324 | 327 | 346,000 |
| 2006/04/03 | 321 | 328 | 315 | 327 | 405,000 |
| 2006/03/31 | 324 | 324 | 319 | 320 | 244,000 |
| 2006/03/30 | 317 | 327 | 313 | 323 | 435,000 |
| 2006/03/29 | 312 | 317 | 312 | 316 | 103,000 |
| 2006/03/28 | 314 | 316 | 308 | 314 | 163,000 |
| 2006/03/27 | 314 | 318 | 314 | 316 | 301,000 |
| 2006/03/24 | 316 | 317 | 312 | 312 | 197,000 |
| 2006/03/23 | 315 | 317 | 313 | 313 | 154,000 |
| 2006/03/22 | 317 | 317 | 311 | 315 | 294,000 |
| 2006/03/20 | 309 | 316 | 309 | 315 | 223,000 |
| 2006/03/17 | 302 | 311 | 302 | 311 | 275,000 |
| 2006/03/16 | 318 | 318 | 300 | 301 | 318,000 |
| 2006/03/15 | 323 | 324 | 315 | 315 | 350,000 |
| 2006/03/14 | 316 | 321 | 314 | 319 | 416,000 |
| 2006/03/13 | 319 | 320 | 304 | 316 | 1,202,000 |
| 2006/03/10 | 304 | 310 | 303 | 309 | 1,019,000 |
| 2006/03/09 | 300 | 301 | 295 | 299 | 353,000 |
| 2006/03/08 | 296 | 299 | 294 | 295 | 163,000 |
| 2006/03/07 | 295 | 298 | 294 | 294 | 220,000 |
| 2006/03/06 | 291 | 299 | 291 | 299 | 200,000 |
| 2006/03/03 | 298 | 298 | 292 | 292 | 134,000 |
| 2006/03/02 | 299 | 302 | 295 | 298 | 195,000 |
| 2006/03/01 | 303 | 303 | 295 | 295 | 195,000 |
| 2006/02/28 | 301 | 306 | 295 | 303 | 300,000 |
| 2006/02/27 | 315 | 315 | 301 | 301 | 341,000 |
| 2006/02/24 | 303 | 306 | 297 | 305 | 350,000 |
| 2006/02/23 | 299 | 303 | 291 | 299 | 798,000 |
| 2006/02/22 | 305 | 309 | 296 | 298 | 362,000 |
| 2006/02/21 | 313 | 315 | 306 | 310 | 357,000 |
| 2006/02/20 | 307 | 314 | 301 | 303 | 450,000 |
| 2006/02/17 | 313 | 316 | 308 | 312 | 323,000 |
| 2006/02/16 | 307 | 315 | 300 | 309 | 163,000 |
| 2006/02/15 | 320 | 322 | 308 | 309 | 194,000 |
| 2006/02/14 | 314 | 324 | 314 | 315 | 285,000 |
| 2006/02/13 | 321 | 321 | 311 | 314 | 305,000 |
| 2006/02/10 | 330 | 330 | 317 | 321 | 289,000 |
| 2006/02/09 | 322 | 330 | 321 | 328 | 213,000 |
| 2006/02/08 | 329 | 330 | 317 | 317 | 459,000 |
| 2006/02/07 | 328 | 332 | 326 | 326 | 250,000 |
| 2006/02/06 | 327 | 330 | 325 | 325 | 373,000 |
| 2006/02/03 | 327 | 327 | 315 | 322 | 351,000 |
| 2006/02/02 | 330 | 335 | 325 | 326 | 236,000 |
| 2006/02/01 | 331 | 332 | 326 | 328 | 229,000 |
| 2006/01/31 | 337 | 339 | 330 | 331 | 278,000 |
| 2006/01/30 | 339 | 344 | 338 | 339 | 297,000 |
| 2006/01/27 | 326 | 337 | 326 | 336 | 373,000 |
| 2006/01/26 | 329 | 329 | 324 | 324 | 257,000 |
| 2006/01/25 | 327 | 336 | 321 | 324 | 423,000 |
| 2006/01/24 | 329 | 338 | 325 | 327 | 246,000 |
| 2006/01/23 | 320 | 337 | 320 | 329 | 221,000 |
| 2006/01/20 | 346 | 346 | 332 | 337 | 588,000 |
| 2006/01/19 | 314 | 336 | 307 | 336 | 514,000 |
| 2006/01/18 | 329 | 334 | 295 | 319 | 436,000 |
| 2006/01/17 | 347 | 349 | 324 | 331 | 343,000 |
| 2006/01/16 | 350 | 351 | 343 | 347 | 335,000 |
| 2006/01/13 | 351 | 355 | 348 | 349 | 267,000 |
| 2006/01/12 | 356 | 357 | 349 | 351 | 331,000 |
| 2006/01/11 | 356 | 359 | 351 | 356 | 239,000 |
| 2006/01/10 | 368 | 371 | 346 | 346 | 519,000 |
| 2006/01/06 | 371 | 373 | 368 | 368 | 194,000 |
| 2006/01/05 | 371 | 376 | 367 | 370 | 301,000 |
| 2006/01/04 | 368 | 374 | 368 | 370 | 54,000 |