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 |
|---|---|---|---|---|---|
| 2010/12/30 | 78 | 78 | 77 | 77 | 80,000 |
| 2010/12/29 | 77 | 78 | 77 | 78 | 92,000 |
| 2010/12/28 | 78 | 78 | 77 | 77 | 183,000 |
| 2010/12/27 | 78 | 78 | 77 | 77 | 249,000 |
| 2010/12/24 | 78 | 78 | 77 | 78 | 143,000 |
| 2010/12/22 | 79 | 79 | 78 | 79 | 277,000 |
| 2010/12/21 | 79 | 79 | 78 | 79 | 419,000 |
| 2010/12/20 | 77 | 80 | 76 | 79 | 791,000 |
| 2010/12/17 | 76 | 77 | 76 | 77 | 233,000 |
| 2010/12/16 | 76 | 78 | 75 | 76 | 613,000 |
| 2010/12/15 | 77 | 77 | 76 | 77 | 276,000 |
| 2010/12/14 | 77 | 78 | 76 | 78 | 381,000 |
| 2010/12/13 | 75 | 77 | 75 | 77 | 335,000 |
| 2010/12/10 | 75 | 75 | 74 | 75 | 516,000 |
| 2010/12/09 | 75 | 76 | 74 | 74 | 379,000 |
| 2010/12/08 | 75 | 75 | 74 | 75 | 377,000 |
| 2010/12/07 | 74 | 76 | 73 | 75 | 379,000 |
| 2010/12/06 | 72 | 74 | 72 | 74 | 148,000 |
| 2010/12/03 | 72 | 73 | 72 | 72 | 61,000 |
| 2010/12/02 | 74 | 74 | 71 | 72 | 493,000 |
| 2010/12/01 | 74 | 75 | 71 | 72 | 466,000 |
| 2010/11/30 | 78 | 78 | 75 | 75 | 399,000 |
| 2010/11/29 | 76 | 78 | 76 | 77 | 199,000 |
| 2010/11/26 | 77 | 79 | 76 | 76 | 391,000 |
| 2010/11/25 | 75 | 76 | 74 | 75 | 335,000 |
| 2010/11/24 | 73 | 75 | 73 | 74 | 146,000 |
| 2010/11/22 | 75 | 75 | 73 | 73 | 299,000 |
| 2010/11/19 | 74 | 75 | 73 | 74 | 343,000 |
| 2010/11/18 | 72 | 74 | 72 | 74 | 296,000 |
| 2010/11/17 | 72 | 74 | 72 | 72 | 212,000 |
| 2010/11/16 | 74 | 74 | 72 | 72 | 106,000 |
| 2010/11/15 | 73 | 74 | 72 | 74 | 116,000 |
| 2010/11/12 | 73 | 73 | 72 | 72 | 166,000 |
| 2010/11/11 | 74 | 74 | 73 | 74 | 162,000 |
| 2010/11/10 | 72 | 75 | 72 | 75 | 300,000 |
| 2010/11/09 | 75 | 75 | 72 | 73 | 639,000 |
| 2010/11/08 | 73 | 75 | 72 | 74 | 601,000 |
| 2010/11/05 | 72 | 73 | 72 | 73 | 190,000 |
| 2010/11/04 | 71 | 72 | 71 | 72 | 136,000 |
| 2010/11/02 | 71 | 72 | 70 | 71 | 150,000 |
| 2010/11/01 | 74 | 74 | 71 | 71 | 194,000 |
| 2010/10/29 | 73 | 74 | 72 | 74 | 125,000 |
| 2010/10/28 | 71 | 73 | 71 | 73 | 257,000 |
| 2010/10/27 | 74 | 74 | 72 | 72 | 231,000 |
| 2010/10/26 | 73 | 74 | 72 | 72 | 172,000 |
| 2010/10/25 | 72 | 73 | 71 | 71 | 107,000 |
| 2010/10/22 | 73 | 73 | 72 | 73 | 54,000 |
| 2010/10/21 | 71 | 72 | 71 | 72 | 149,000 |
| 2010/10/20 | 74 | 74 | 71 | 71 | 316,000 |
| 2010/10/19 | 73 | 74 | 73 | 74 | 125,000 |
| 2010/10/18 | 71 | 73 | 70 | 73 | 81,000 |
| 2010/10/15 | 73 | 73 | 70 | 70 | 164,000 |
| 2010/10/14 | 71 | 73 | 71 | 73 | 111,000 |
| 2010/10/13 | 72 | 73 | 71 | 71 | 155,000 |
| 2010/10/12 | 75 | 75 | 73 | 73 | 77,000 |
| 2010/10/08 | 75 | 75 | 74 | 74 | 125,000 |
| 2010/10/07 | 73 | 74 | 73 | 74 | 142,000 |
| 2010/10/06 | 73 | 73 | 71 | 73 | 171,000 |
| 2010/10/05 | 70 | 73 | 70 | 72 | 213,000 |
| 2010/10/04 | 72 | 72 | 70 | 71 | 90,000 |
| 2010/10/01 | 73 | 73 | 71 | 72 | 166,000 |
| 2010/09/30 | 73 | 73 | 72 | 72 | 94,000 |
| 2010/09/29 | 74 | 74 | 73 | 74 | 166,000 |
| 2010/09/28 | 73 | 74 | 73 | 74 | 58,000 |
| 2010/09/27 | 73 | 74 | 72 | 74 | 238,000 |
| 2010/09/24 | 71 | 72 | 70 | 71 | 216,000 |
| 2010/09/22 | 73 | 73 | 71 | 71 | 349,000 |
| 2010/09/21 | 73 | 74 | 72 | 73 | 218,000 |
| 2010/09/17 | 72 | 74 | 70 | 73 | 238,000 |
| 2010/09/16 | 71 | 71 | 69 | 71 | 143,000 |
| 2010/09/15 | 71 | 71 | 69 | 71 | 155,000 |
| 2010/09/14 | 71 | 71 | 69 | 71 | 127,000 |
| 2010/09/13 | 69 | 71 | 69 | 71 | 73,000 |
| 2010/09/10 | 72 | 73 | 69 | 70 | 573,000 |
| 2010/09/09 | 70 | 71 | 70 | 71 | 75,000 |
| 2010/09/08 | 71 | 71 | 69 | 69 | 52,000 |
| 2010/09/07 | 71 | 72 | 70 | 71 | 91,000 |
| 2010/09/06 | 72 | 72 | 71 | 72 | 35,000 |
| 2010/09/03 | 72 | 72 | 71 | 72 | 88,000 |
| 2010/09/02 | 71 | 72 | 70 | 72 | 115,000 |
| 2010/09/01 | 67 | 69 | 67 | 69 | 261,000 |
| 2010/08/31 | 72 | 72 | 69 | 69 | 68,000 |
| 2010/08/30 | 72 | 72 | 70 | 71 | 142,000 |
| 2010/08/27 | 71 | 73 | 71 | 72 | 107,000 |
| 2010/08/26 | 71 | 73 | 71 | 72 | 213,000 |
| 2010/08/25 | 72 | 72 | 70 | 70 | 237,000 |
| 2010/08/24 | 72 | 72 | 71 | 72 | 190,000 |
| 2010/08/23 | 73 | 73 | 72 | 72 | 140,000 |
| 2010/08/20 | 73 | 73 | 72 | 73 | 310,000 |
| 2010/08/19 | 70 | 73 | 70 | 73 | 185,000 |
| 2010/08/18 | 68 | 70 | 67 | 70 | 129,000 |
| 2010/08/17 | 68 | 68 | 67 | 67 | 147,000 |
| 2010/08/16 | 69 | 70 | 68 | 69 | 142,000 |
| 2010/08/13 | 68 | 70 | 68 | 70 | 160,000 |
| 2010/08/12 | 70 | 71 | 67 | 67 | 382,000 |
| 2010/08/11 | 72 | 72 | 71 | 71 | 101,000 |
| 2010/08/10 | 74 | 75 | 72 | 73 | 76,000 |
| 2010/08/09 | 72 | 74 | 72 | 74 | 128,000 |
| 2010/08/06 | 73 | 74 | 72 | 73 | 66,000 |
| 2010/08/05 | 72 | 75 | 72 | 74 | 170,000 |
| 2010/08/04 | 74 | 74 | 72 | 72 | 143,000 |
| 2010/08/03 | 77 | 77 | 75 | 75 | 261,000 |
| 2010/08/02 | 76 | 77 | 75 | 76 | 195,000 |
| 2010/07/30 | 79 | 80 | 76 | 77 | 381,000 |
| 2010/07/29 | 76 | 78 | 75 | 78 | 230,000 |
| 2010/07/28 | 77 | 78 | 76 | 77 | 355,000 |
| 2010/07/27 | 75 | 78 | 75 | 77 | 508,000 |
| 2010/07/26 | 74 | 75 | 73 | 73 | 280,000 |
| 2010/07/23 | 75 | 75 | 73 | 73 | 143,000 |
| 2010/07/22 | 74 | 75 | 73 | 74 | 169,000 |
| 2010/07/21 | 75 | 76 | 74 | 74 | 558,000 |
| 2010/07/20 | 71 | 74 | 71 | 74 | 262,000 |
| 2010/07/16 | 72 | 72 | 71 | 72 | 233,000 |
| 2010/07/15 | 72 | 72 | 71 | 72 | 56,000 |
| 2010/07/14 | 73 | 73 | 71 | 71 | 268,000 |
| 2010/07/13 | 73 | 73 | 72 | 72 | 177,000 |
| 2010/07/12 | 71 | 73 | 71 | 72 | 112,000 |
| 2010/07/09 | 72 | 73 | 71 | 71 | 160,000 |
| 2010/07/08 | 72 | 73 | 72 | 72 | 148,000 |
| 2010/07/07 | 72 | 73 | 71 | 71 | 82,000 |
| 2010/07/06 | 72 | 73 | 72 | 73 | 272,000 |
| 2010/07/05 | 71 | 72 | 71 | 71 | 163,000 |
| 2010/07/02 | 70 | 70 | 68 | 70 | 140,000 |
| 2010/07/01 | 72 | 72 | 68 | 69 | 252,000 |
| 2010/06/30 | 70 | 73 | 70 | 73 | 162,000 |
| 2010/06/29 | 71 | 74 | 71 | 74 | 166,000 |
| 2010/06/28 | 70 | 71 | 70 | 71 | 130,000 |
| 2010/06/25 | 74 | 75 | 71 | 71 | 244,000 |
| 2010/06/24 | 73 | 73 | 73 | 73 | 130,000 |
| 2010/06/23 | 73 | 73 | 71 | 71 | 126,000 |
| 2010/06/22 | 71 | 74 | 71 | 74 | 430,000 |
| 2010/06/21 | 69 | 73 | 69 | 73 | 417,000 |
| 2010/06/18 | 69 | 70 | 68 | 70 | 223,000 |
| 2010/06/17 | 69 | 70 | 69 | 69 | 86,000 |
| 2010/06/16 | 70 | 71 | 69 | 70 | 126,000 |
| 2010/06/15 | 70 | 70 | 69 | 70 | 62,000 |
| 2010/06/14 | 68 | 70 | 68 | 69 | 60,000 |
| 2010/06/11 | 68 | 69 | 68 | 68 | 333,000 |
| 2010/06/10 | 69 | 69 | 66 | 66 | 158,000 |
| 2010/06/09 | 69 | 69 | 68 | 69 | 111,000 |
| 2010/06/08 | 68 | 70 | 68 | 69 | 211,000 |
| 2010/06/07 | 69 | 71 | 69 | 69 | 151,000 |
| 2010/06/04 | 71 | 71 | 71 | 71 | 61,000 |
| 2010/06/03 | 72 | 72 | 71 | 72 | 136,000 |
| 2010/06/02 | 73 | 73 | 72 | 72 | 102,000 |
| 2010/06/01 | 74 | 74 | 72 | 74 | 116,000 |
| 2010/05/31 | 73 | 74 | 73 | 74 | 108,000 |
| 2010/05/28 | 74 | 74 | 72 | 73 | 208,000 |
| 2010/05/27 | 74 | 74 | 73 | 73 | 260,000 |
| 2010/05/26 | 71 | 74 | 70 | 74 | 386,000 |
| 2010/05/25 | 70 | 71 | 69 | 69 | 153,000 |
| 2010/05/24 | 73 | 73 | 71 | 71 | 157,000 |
| 2010/05/21 | 70 | 72 | 70 | 72 | 334,000 |
| 2010/05/20 | 73 | 73 | 72 | 73 | 281,000 |
| 2010/05/19 | 71 | 73 | 69 | 73 | 365,000 |
| 2010/05/18 | 72 | 73 | 71 | 72 | 114,000 |
| 2010/05/17 | 77 | 77 | 70 | 72 | 650,000 |
| 2010/05/14 | 76 | 77 | 75 | 75 | 315,000 |
| 2010/05/13 | 76 | 77 | 75 | 76 | 143,000 |
| 2010/05/12 | 75 | 75 | 73 | 75 | 144,000 |
| 2010/05/11 | 77 | 78 | 74 | 74 | 536,000 |
| 2010/05/10 | 73 | 76 | 73 | 75 | 378,000 |
| 2010/05/07 | 72 | 74 | 69 | 72 | 465,000 |
| 2010/05/06 | 73 | 75 | 73 | 74 | 385,000 |
| 2010/04/30 | 72 | 76 | 72 | 74 | 278,000 |
| 2010/04/28 | 73 | 73 | 71 | 72 | 469,000 |
| 2010/04/27 | 76 | 76 | 74 | 74 | 317,000 |
| 2010/04/26 | 75 | 75 | 74 | 75 | 393,000 |
| 2010/04/23 | 74 | 74 | 72 | 73 | 265,000 |
| 2010/04/22 | 76 | 76 | 73 | 74 | 526,000 |
| 2010/04/21 | 76 | 78 | 75 | 76 | 350,000 |
| 2010/04/20 | 77 | 79 | 75 | 76 | 705,000 |
| 2010/04/19 | 77 | 77 | 75 | 76 | 506,000 |
| 2010/04/16 | 80 | 80 | 77 | 79 | 615,000 |
| 2010/04/15 | 76 | 81 | 76 | 79 | 1,591,000 |
| 2010/04/14 | 75 | 77 | 74 | 76 | 1,133,000 |
| 2010/04/13 | 70 | 73 | 69 | 73 | 696,000 |
| 2010/04/12 | 67 | 70 | 67 | 69 | 549,000 |
| 2010/04/09 | 66 | 67 | 66 | 67 | 250,000 |
| 2010/04/08 | 67 | 67 | 66 | 66 | 265,000 |
| 2010/04/07 | 65 | 68 | 65 | 67 | 515,000 |
| 2010/04/06 | 66 | 66 | 64 | 65 | 523,000 |
| 2010/04/05 | 65 | 66 | 65 | 66 | 255,000 |
| 2010/04/02 | 66 | 66 | 64 | 65 | 198,000 |
| 2010/04/01 | 65 | 66 | 64 | 65 | 412,000 |
| 2010/03/31 | 63 | 64 | 63 | 64 | 189,000 |
| 2010/03/30 | 64 | 64 | 63 | 64 | 188,000 |
| 2010/03/29 | 63 | 64 | 63 | 64 | 201,000 |
| 2010/03/26 | 64 | 64 | 62 | 63 | 488,000 |
| 2010/03/25 | 62 | 63 | 61 | 63 | 249,000 |
| 2010/03/24 | 63 | 64 | 61 | 62 | 665,000 |
| 2010/03/23 | 64 | 65 | 63 | 63 | 585,000 |
| 2010/03/19 | 63 | 64 | 62 | 63 | 364,000 |
| 2010/03/18 | 62 | 63 | 61 | 63 | 237,000 |
| 2010/03/17 | 62 | 62 | 61 | 61 | 204,000 |
| 2010/03/16 | 62 | 63 | 61 | 62 | 117,000 |
| 2010/03/15 | 61 | 63 | 61 | 63 | 217,000 |
| 2010/03/12 | 61 | 61 | 60 | 61 | 436,000 |
| 2010/03/11 | 60 | 61 | 60 | 61 | 321,000 |
| 2010/03/10 | 61 | 61 | 60 | 60 | 309,000 |
| 2010/03/09 | 62 | 62 | 61 | 61 | 180,000 |
| 2010/03/08 | 63 | 64 | 62 | 62 | 243,000 |
| 2010/03/05 | 63 | 64 | 62 | 64 | 187,000 |
| 2010/03/04 | 65 | 65 | 63 | 63 | 100,000 |
| 2010/03/03 | 65 | 66 | 63 | 64 | 183,000 |
| 2010/03/02 | 66 | 66 | 64 | 66 | 217,000 |
| 2010/03/01 | 66 | 67 | 65 | 67 | 206,000 |
| 2010/02/26 | 65 | 67 | 64 | 67 | 325,000 |
| 2010/02/25 | 65 | 66 | 64 | 65 | 344,000 |
| 2010/02/24 | 63 | 65 | 63 | 64 | 307,000 |
| 2010/02/23 | 63 | 63 | 62 | 62 | 169,000 |
| 2010/02/22 | 62 | 63 | 62 | 63 | 445,000 |
| 2010/02/19 | 62 | 62 | 60 | 61 | 399,000 |
| 2010/02/18 | 61 | 62 | 60 | 62 | 150,000 |
| 2010/02/17 | 60 | 61 | 60 | 60 | 148,000 |
| 2010/02/16 | 60 | 60 | 58 | 59 | 159,000 |
| 2010/02/15 | 59 | 60 | 59 | 59 | 140,000 |
| 2010/02/12 | 60 | 60 | 59 | 59 | 220,000 |
| 2010/02/10 | 59 | 60 | 59 | 59 | 126,000 |
| 2010/02/09 | 59 | 60 | 59 | 59 | 166,000 |
| 2010/02/08 | 60 | 60 | 59 | 59 | 91,000 |
| 2010/02/05 | 61 | 62 | 60 | 60 | 282,000 |
| 2010/02/04 | 63 | 63 | 62 | 62 | 118,000 |
| 2010/02/03 | 64 | 64 | 62 | 62 | 84,000 |
| 2010/02/02 | 65 | 65 | 61 | 63 | 422,000 |
| 2010/02/01 | 65 | 65 | 64 | 64 | 163,000 |
| 2010/01/29 | 65 | 66 | 64 | 65 | 144,000 |
| 2010/01/28 | 65 | 66 | 65 | 66 | 164,000 |
| 2010/01/27 | 66 | 66 | 65 | 66 | 223,000 |
| 2010/01/26 | 66 | 66 | 64 | 64 | 274,000 |
| 2010/01/25 | 64 | 65 | 63 | 65 | 128,000 |
| 2010/01/22 | 65 | 65 | 64 | 64 | 281,000 |
| 2010/01/21 | 64 | 66 | 64 | 65 | 241,000 |
| 2010/01/20 | 66 | 67 | 63 | 64 | 707,000 |
| 2010/01/19 | 63 | 66 | 62 | 66 | 552,000 |
| 2010/01/18 | 62 | 63 | 62 | 62 | 214,000 |
| 2010/01/15 | 60 | 63 | 60 | 63 | 398,000 |
| 2010/01/14 | 61 | 62 | 59 | 60 | 461,000 |
| 2010/01/13 | 62 | 62 | 61 | 61 | 219,000 |
| 2010/01/12 | 63 | 63 | 62 | 63 | 372,000 |
| 2010/01/08 | 62 | 63 | 61 | 63 | 183,000 |
| 2010/01/07 | 62 | 63 | 61 | 61 | 283,000 |
| 2010/01/06 | 62 | 63 | 62 | 63 | 324,000 |
| 2010/01/05 | 62 | 62 | 61 | 62 | 290,000 |
| 2010/01/04 | 61 | 61 | 60 | 60 | 158,000 |