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 |
|---|---|---|---|---|---|
| 2009/12/30 | 63 | 63 | 61 | 62 | 189,000 |
| 2009/12/29 | 60 | 63 | 60 | 63 | 398,000 |
| 2009/12/28 | 60 | 62 | 58 | 60 | 406,000 |
| 2009/12/25 | 59 | 59 | 58 | 58 | 388,000 |
| 2009/12/24 | 60 | 60 | 58 | 58 | 753,000 |
| 2009/12/22 | 61 | 61 | 59 | 59 | 559,000 |
| 2009/12/21 | 61 | 61 | 56 | 60 | 675,000 |
| 2009/12/18 | 60 | 62 | 60 | 61 | 388,000 |
| 2009/12/17 | 59 | 61 | 58 | 60 | 638,000 |
| 2009/12/16 | 58 | 61 | 57 | 59 | 1,424,000 |
| 2009/12/15 | 57 | 58 | 57 | 57 | 300,000 |
| 2009/12/14 | 57 | 58 | 57 | 57 | 360,000 |
| 2009/12/11 | 57 | 58 | 57 | 58 | 448,000 |
| 2009/12/10 | 58 | 59 | 57 | 57 | 700,000 |
| 2009/12/09 | 58 | 58 | 56 | 58 | 233,000 |
| 2009/12/08 | 56 | 57 | 55 | 57 | 375,000 |
| 2009/12/07 | 57 | 58 | 57 | 57 | 115,000 |
| 2009/12/04 | 59 | 59 | 57 | 57 | 214,000 |
| 2009/12/03 | 57 | 58 | 56 | 58 | 411,000 |
| 2009/12/02 | 58 | 58 | 56 | 57 | 575,000 |
| 2009/12/01 | 58 | 59 | 57 | 57 | 524,000 |
| 2009/11/30 | 57 | 59 | 56 | 59 | 503,000 |
| 2009/11/27 | 60 | 60 | 56 | 58 | 383,000 |
| 2009/11/26 | 58 | 60 | 58 | 60 | 239,000 |
| 2009/11/25 | 58 | 59 | 58 | 59 | 213,000 |
| 2009/11/24 | 60 | 60 | 58 | 58 | 235,000 |
| 2009/11/20 | 61 | 61 | 60 | 60 | 437,000 |
| 2009/11/19 | 59 | 61 | 58 | 60 | 281,000 |
| 2009/11/18 | 59 | 60 | 58 | 60 | 306,000 |
| 2009/11/17 | 60 | 61 | 59 | 60 | 257,000 |
| 2009/11/16 | 60 | 61 | 59 | 60 | 114,000 |
| 2009/11/13 | 60 | 61 | 59 | 60 | 94,000 |
| 2009/11/12 | 60 | 61 | 59 | 59 | 241,000 |
| 2009/11/11 | 63 | 63 | 59 | 60 | 389,000 |
| 2009/11/10 | 63 | 63 | 62 | 62 | 182,000 |
| 2009/11/09 | 60 | 63 | 60 | 62 | 553,000 |
| 2009/11/06 | 60 | 60 | 59 | 59 | 96,000 |
| 2009/11/05 | 58 | 61 | 58 | 60 | 261,000 |
| 2009/11/04 | 59 | 59 | 58 | 59 | 403,000 |
| 2009/11/02 | 59 | 60 | 59 | 60 | 109,000 |
| 2009/10/30 | 60 | 60 | 59 | 60 | 170,000 |
| 2009/10/29 | 59 | 60 | 58 | 58 | 773,000 |
| 2009/10/28 | 60 | 61 | 59 | 60 | 466,000 |
| 2009/10/27 | 64 | 64 | 61 | 62 | 682,000 |
| 2009/10/26 | 61 | 63 | 61 | 63 | 367,000 |
| 2009/10/23 | 63 | 64 | 60 | 60 | 510,000 |
| 2009/10/22 | 62 | 64 | 62 | 64 | 209,000 |
| 2009/10/21 | 61 | 63 | 60 | 63 | 296,000 |
| 2009/10/20 | 63 | 63 | 60 | 60 | 812,000 |
| 2009/10/19 | 67 | 67 | 60 | 60 | 747,000 |
| 2009/10/16 | 65 | 66 | 65 | 66 | 320,000 |
| 2009/10/15 | 65 | 65 | 64 | 65 | 372,000 |
| 2009/10/14 | 64 | 65 | 63 | 64 | 376,000 |
| 2009/10/13 | 64 | 64 | 63 | 64 | 167,000 |
| 2009/10/09 | 63 | 64 | 63 | 64 | 183,000 |
| 2009/10/08 | 62 | 64 | 62 | 64 | 476,000 |
| 2009/10/07 | 59 | 62 | 59 | 62 | 431,000 |
| 2009/10/06 | 59 | 59 | 58 | 59 | 120,000 |
| 2009/10/05 | 55 | 59 | 55 | 59 | 337,000 |
| 2009/10/02 | 58 | 58 | 56 | 57 | 211,000 |
| 2009/10/01 | 58 | 58 | 57 | 58 | 393,000 |
| 2009/09/30 | 58 | 59 | 57 | 59 | 341,000 |
| 2009/09/29 | 59 | 59 | 57 | 59 | 197,000 |
| 2009/09/28 | 60 | 60 | 57 | 59 | 398,000 |
| 2009/09/25 | 63 | 63 | 60 | 60 | 639,000 |
| 2009/09/24 | 60 | 62 | 60 | 62 | 733,000 |
| 2009/09/18 | 62 | 62 | 59 | 61 | 497,000 |
| 2009/09/17 | 63 | 63 | 60 | 61 | 347,000 |
| 2009/09/16 | 63 | 63 | 62 | 62 | 232,000 |
| 2009/09/15 | 63 | 63 | 62 | 63 | 78,000 |
| 2009/09/14 | 62 | 63 | 61 | 63 | 342,000 |
| 2009/09/11 | 64 | 64 | 62 | 64 | 531,000 |
| 2009/09/10 | 64 | 64 | 63 | 64 | 239,000 |
| 2009/09/09 | 64 | 64 | 63 | 63 | 295,000 |
| 2009/09/08 | 61 | 64 | 61 | 64 | 594,000 |
| 2009/09/07 | 61 | 62 | 61 | 62 | 175,000 |
| 2009/09/04 | 63 | 64 | 61 | 61 | 583,000 |
| 2009/09/03 | 63 | 64 | 62 | 62 | 254,000 |
| 2009/09/02 | 64 | 64 | 62 | 64 | 683,000 |
| 2009/09/01 | 66 | 66 | 64 | 64 | 597,000 |
| 2009/08/31 | 66 | 67 | 64 | 66 | 442,000 |
| 2009/08/28 | 64 | 66 | 64 | 65 | 563,000 |
| 2009/08/27 | 65 | 65 | 63 | 65 | 415,000 |
| 2009/08/26 | 64 | 65 | 63 | 64 | 408,000 |
| 2009/08/25 | 63 | 64 | 63 | 63 | 279,000 |
| 2009/08/24 | 64 | 65 | 63 | 63 | 438,000 |
| 2009/08/21 | 65 | 65 | 62 | 63 | 384,000 |
| 2009/08/20 | 65 | 66 | 64 | 65 | 1,088,000 |
| 2009/08/19 | 63 | 65 | 62 | 64 | 549,000 |
| 2009/08/18 | 62 | 63 | 61 | 62 | 338,000 |
| 2009/08/17 | 65 | 65 | 62 | 64 | 862,000 |
| 2009/08/14 | 64 | 65 | 64 | 65 | 528,000 |
| 2009/08/13 | 64 | 65 | 63 | 64 | 143,000 |
| 2009/08/12 | 64 | 64 | 63 | 63 | 266,000 |
| 2009/08/11 | 64 | 65 | 63 | 63 | 260,000 |
| 2009/08/10 | 66 | 66 | 63 | 65 | 696,000 |
| 2009/08/07 | 62 | 64 | 62 | 64 | 459,000 |
| 2009/08/06 | 62 | 64 | 62 | 63 | 386,000 |
| 2009/08/05 | 64 | 64 | 61 | 61 | 846,000 |
| 2009/08/04 | 63 | 65 | 63 | 63 | 497,000 |
| 2009/08/03 | 62 | 63 | 61 | 62 | 482,000 |
| 2009/07/31 | 65 | 65 | 62 | 62 | 200,000 |
| 2009/07/30 | 61 | 64 | 61 | 63 | 146,000 |
| 2009/07/29 | 61 | 62 | 60 | 62 | 212,000 |
| 2009/07/28 | 63 | 64 | 62 | 62 | 286,000 |
| 2009/07/27 | 66 | 66 | 63 | 63 | 457,000 |
| 2009/07/24 | 63 | 64 | 62 | 64 | 440,000 |
| 2009/07/23 | 63 | 63 | 61 | 61 | 325,000 |
| 2009/07/22 | 64 | 64 | 61 | 63 | 874,000 |
| 2009/07/21 | 60 | 63 | 60 | 63 | 909,000 |
| 2009/07/17 | 58 | 60 | 55 | 60 | 852,000 |
| 2009/07/16 | 56 | 61 | 56 | 58 | 876,000 |
| 2009/07/15 | 57 | 57 | 55 | 55 | 344,000 |
| 2009/07/14 | 57 | 57 | 56 | 57 | 389,000 |
| 2009/07/13 | 56 | 58 | 52 | 52 | 765,000 |
| 2009/07/10 | 60 | 60 | 55 | 57 | 1,141,000 |
| 2009/07/09 | 61 | 62 | 60 | 60 | 562,000 |
| 2009/07/08 | 65 | 65 | 61 | 62 | 888,000 |
| 2009/07/07 | 68 | 68 | 65 | 66 | 595,000 |
| 2009/07/06 | 69 | 69 | 67 | 67 | 395,000 |
| 2009/07/03 | 66 | 68 | 64 | 68 | 746,000 |
| 2009/07/02 | 67 | 69 | 66 | 67 | 1,144,000 |
| 2009/07/01 | 64 | 68 | 63 | 67 | 1,233,000 |
| 2009/06/30 | 63 | 65 | 63 | 64 | 485,000 |
| 2009/06/29 | 66 | 67 | 63 | 63 | 1,156,000 |
| 2009/06/26 | 66 | 67 | 65 | 66 | 976,000 |
| 2009/06/25 | 67 | 67 | 63 | 65 | 2,587,000 |
| 2009/06/24 | 66 | 67 | 65 | 66 | 693,000 |
| 2009/06/23 | 65 | 66 | 62 | 64 | 1,748,000 |
| 2009/06/22 | 71 | 71 | 65 | 67 | 1,717,000 |
| 2009/06/19 | 72 | 74 | 68 | 70 | 2,004,000 |
| 2009/06/18 | 75 | 77 | 70 | 72 | 1,479,000 |
| 2009/06/17 | 77 | 77 | 73 | 74 | 2,403,000 |
| 2009/06/16 | 73 | 78 | 73 | 78 | 3,022,000 |
| 2009/06/15 | 73 | 82 | 71 | 78 | 6,930,000 |
| 2009/06/12 | 61 | 69 | 59 | 68 | 3,550,000 |
| 2009/06/11 | 60 | 60 | 58 | 60 | 1,167,000 |
| 2009/06/10 | 57 | 60 | 57 | 60 | 1,233,000 |
| 2009/06/09 | 58 | 61 | 54 | 56 | 2,471,000 |
| 2009/06/08 | 53 | 60 | 53 | 58 | 3,280,000 |
| 2009/06/05 | 53 | 53 | 52 | 52 | 519,000 |
| 2009/06/04 | 52 | 53 | 52 | 53 | 176,000 |
| 2009/06/03 | 53 | 53 | 52 | 52 | 504,000 |
| 2009/06/02 | 53 | 54 | 52 | 53 | 951,000 |
| 2009/06/01 | 52 | 53 | 51 | 52 | 544,000 |
| 2009/05/29 | 52 | 52 | 50 | 51 | 542,000 |
| 2009/05/28 | 51 | 52 | 50 | 52 | 426,000 |
| 2009/05/27 | 52 | 52 | 50 | 50 | 636,000 |
| 2009/05/26 | 51 | 52 | 50 | 52 | 455,000 |
| 2009/05/25 | 50 | 51 | 50 | 51 | 191,000 |
| 2009/05/22 | 51 | 51 | 50 | 50 | 171,000 |
| 2009/05/21 | 50 | 51 | 50 | 51 | 326,000 |
| 2009/05/20 | 50 | 50 | 49 | 50 | 494,000 |
| 2009/05/19 | 50 | 50 | 48 | 50 | 830,000 |
| 2009/05/18 | 50 | 50 | 49 | 49 | 323,000 |
| 2009/05/15 | 50 | 51 | 49 | 50 | 129,000 |
| 2009/05/14 | 50 | 51 | 49 | 50 | 207,000 |
| 2009/05/13 | 52 | 53 | 50 | 50 | 804,000 |
| 2009/05/12 | 52 | 53 | 52 | 52 | 162,000 |
| 2009/05/11 | 53 | 53 | 52 | 52 | 283,000 |
| 2009/05/08 | 53 | 53 | 52 | 53 | 227,000 |
| 2009/05/07 | 52 | 53 | 51 | 53 | 619,000 |
| 2009/05/01 | 50 | 52 | 49 | 50 | 469,000 |
| 2009/04/30 | 49 | 51 | 49 | 49 | 347,000 |
| 2009/04/28 | 49 | 51 | 49 | 49 | 609,000 |
| 2009/04/27 | 50 | 51 | 49 | 49 | 905,000 |
| 2009/04/24 | 52 | 52 | 47 | 48 | 1,975,000 |
| 2009/04/23 | 52 | 52 | 50 | 51 | 529,000 |
| 2009/04/22 | 53 | 54 | 52 | 53 | 755,000 |
| 2009/04/21 | 52 | 53 | 51 | 52 | 1,066,000 |
| 2009/04/20 | 53 | 54 | 52 | 53 | 583,000 |
| 2009/04/17 | 54 | 54 | 53 | 54 | 486,000 |
| 2009/04/16 | 56 | 57 | 52 | 53 | 1,657,000 |
| 2009/04/15 | 54 | 58 | 54 | 56 | 2,419,000 |
| 2009/04/14 | 54 | 55 | 51 | 52 | 579,000 |
| 2009/04/13 | 55 | 55 | 53 | 54 | 554,000 |
| 2009/04/10 | 58 | 58 | 53 | 53 | 615,000 |
| 2009/04/09 | 56 | 57 | 53 | 56 | 560,000 |
| 2009/04/08 | 56 | 56 | 55 | 55 | 202,000 |
| 2009/04/07 | 58 | 59 | 57 | 57 | 363,000 |
| 2009/04/06 | 60 | 60 | 58 | 59 | 197,000 |
| 2009/04/03 | 61 | 62 | 57 | 59 | 436,000 |
| 2009/04/02 | 62 | 62 | 59 | 59 | 325,000 |
| 2009/04/01 | 64 | 64 | 58 | 61 | 257,000 |
| 2009/03/31 | 62 | 64 | 61 | 62 | 149,000 |
| 2009/03/30 | 63 | 68 | 63 | 64 | 142,000 |
| 2009/03/27 | 67 | 68 | 63 | 66 | 250,000 |
| 2009/03/26 | 64 | 66 | 62 | 66 | 230,000 |
| 2009/03/25 | 62 | 64 | 59 | 64 | 309,000 |
| 2009/03/24 | 60 | 61 | 58 | 60 | 533,000 |
| 2009/03/23 | 59 | 61 | 58 | 60 | 640,000 |
| 2009/03/19 | 62 | 62 | 51 | 57 | 863,000 |
| 2009/03/18 | 59 | 61 | 57 | 59 | 203,000 |
| 2009/03/17 | 59 | 59 | 56 | 57 | 136,000 |
| 2009/03/16 | 53 | 59 | 53 | 59 | 196,000 |
| 2009/03/13 | 51 | 53 | 51 | 51 | 330,000 |
| 2009/03/12 | 52 | 52 | 48 | 52 | 291,000 |
| 2009/03/11 | 60 | 60 | 50 | 50 | 281,000 |
| 2009/03/10 | 59 | 59 | 58 | 59 | 39,000 |
| 2009/03/09 | 60 | 60 | 58 | 59 | 115,000 |
| 2009/03/06 | 62 | 63 | 60 | 60 | 172,000 |
| 2009/03/05 | 65 | 65 | 61 | 62 | 130,000 |
| 2009/03/04 | 64 | 64 | 63 | 64 | 65,000 |
| 2009/03/03 | 62 | 63 | 62 | 63 | 74,000 |
| 2009/03/02 | 61 | 63 | 61 | 62 | 99,000 |
| 2009/02/27 | 65 | 65 | 60 | 65 | 98,000 |
| 2009/02/26 | 66 | 67 | 63 | 64 | 194,000 |
| 2009/02/25 | 65 | 65 | 62 | 65 | 211,000 |
| 2009/02/24 | 60 | 61 | 59 | 61 | 111,000 |
| 2009/02/23 | 61 | 61 | 59 | 60 | 114,000 |
| 2009/02/20 | 70 | 70 | 63 | 63 | 600,000 |
| 2009/02/19 | 69 | 73 | 68 | 70 | 504,000 |
| 2009/02/18 | 67 | 70 | 67 | 70 | 130,000 |
| 2009/02/17 | 69 | 69 | 68 | 69 | 53,000 |
| 2009/02/16 | 70 | 70 | 68 | 70 | 94,000 |
| 2009/02/13 | 67 | 69 | 66 | 69 | 120,000 |
| 2009/02/12 | 68 | 69 | 67 | 67 | 61,000 |
| 2009/02/10 | 69 | 70 | 68 | 68 | 78,000 |
| 2009/02/09 | 70 | 70 | 69 | 69 | 86,000 |
| 2009/02/06 | 70 | 70 | 69 | 69 | 40,000 |
| 2009/02/05 | 70 | 70 | 69 | 69 | 109,000 |
| 2009/02/04 | 69 | 70 | 69 | 70 | 80,000 |
| 2009/02/03 | 70 | 70 | 69 | 69 | 195,000 |
| 2009/02/02 | 69 | 70 | 69 | 70 | 69,000 |
| 2009/01/30 | 70 | 70 | 69 | 70 | 114,000 |
| 2009/01/29 | 70 | 71 | 69 | 71 | 234,000 |
| 2009/01/28 | 70 | 70 | 68 | 70 | 106,000 |
| 2009/01/27 | 70 | 71 | 69 | 70 | 295,000 |
| 2009/01/26 | 70 | 70 | 68 | 70 | 210,000 |
| 2009/01/23 | 67 | 68 | 67 | 67 | 34,000 |
| 2009/01/22 | 70 | 70 | 68 | 69 | 90,000 |
| 2009/01/21 | 69 | 70 | 69 | 70 | 75,000 |
| 2009/01/20 | 70 | 70 | 69 | 70 | 350,000 |
| 2009/01/19 | 70 | 71 | 69 | 69 | 267,000 |
| 2009/01/16 | 69 | 70 | 68 | 70 | 120,000 |
| 2009/01/15 | 66 | 71 | 66 | 68 | 310,000 |
| 2009/01/14 | 67 | 67 | 66 | 66 | 71,000 |
| 2009/01/13 | 67 | 69 | 67 | 68 | 132,000 |
| 2009/01/09 | 68 | 69 | 67 | 68 | 145,000 |
| 2009/01/08 | 70 | 70 | 65 | 68 | 280,000 |
| 2009/01/07 | 70 | 70 | 69 | 69 | 170,000 |
| 2009/01/06 | 70 | 70 | 69 | 69 | 114,000 |
| 2009/01/05 | 72 | 72 | 69 | 70 | 139,000 |