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
2011/12/30 90 90 89 89 82,000
2011/12/29 89 90 88 89 163,000
2011/12/28 90 90 89 89 167,000
2011/12/27 91 91 89 89 168,000
2011/12/26 91 91 89 90 135,000
2011/12/22 92 92 91 91 106,000
2011/12/21 93 93 92 92 72,000
2011/12/20 93 93 92 93 338,000
2011/12/19 93 93 91 92 344,000
2011/12/16 93 94 93 93 155,000
2011/12/15 93 94 93 93 71,000
2011/12/14 95 95 94 94 141,000
2011/12/13 95 96 94 96 151,000
2011/12/12 95 96 95 95 170,000
2011/12/09 96 96 94 95 431,000
2011/12/08 97 98 95 96 272,000
2011/12/07 95 97 95 97 174,000
2011/12/06 95 96 94 95 115,000
2011/12/05 96 96 94 95 245,000
2011/12/02 97 97 96 97 166,000
2011/12/01 97 98 96 97 183,000
2011/11/30 97 98 96 96 456,000
2011/11/29 96 98 95 98 463,000
2011/11/28 94 95 94 95 415,000
2011/11/25 93 94 92 93 310,000
2011/11/24 92 93 92 93 219,000
2011/11/22 91 94 90 93 433,000
2011/11/21 90 92 89 92 345,000
2011/11/18 89 90 88 90 336,000
2011/11/17 90 90 89 90 290,000
2011/11/16 90 90 90 90 99,000
2011/11/15 90 91 90 91 315,000
2011/11/14 90 91 90 91 268,000
2011/11/11 90 90 88 89 238,000
2011/11/10 88 90 88 90 221,000
2011/11/09 89 90 88 90 455,000
2011/11/08 92 92 88 89 317,000
2011/11/07 91 92 90 92 145,000
2011/11/04 90 92 89 91 286,000
2011/11/02 91 91 89 90 268,000
2011/11/01 92 93 91 92 111,000
2011/10/31 92 94 92 92 267,000
2011/10/28 96 96 93 93 389,000
2011/10/27 94 95 93 95 214,000
2011/10/26 92 93 92 93 124,000
2011/10/25 93 94 92 92 182,000
2011/10/24 95 95 93 94 170,000
2011/10/21 95 95 94 95 92,000
2011/10/20 94 95 94 95 204,000
2011/10/19 93 95 93 95 276,000
2011/10/18 94 94 90 92 435,000
2011/10/17 95 95 94 95 83,000
2011/10/14 95 95 94 94 139,000
2011/10/13 96 96 95 95 121,000
2011/10/12 95 96 95 95 125,000
2011/10/11 96 97 95 95 208,000
2011/10/07 97 97 95 95 96,000
2011/10/06 96 97 95 97 65,000
2011/10/05 98 98 95 95 230,000
2011/10/04 98 100 97 100 326,000
2011/10/03 97 98 96 98 207,000
2011/09/30 100 100 98 99 311,000
2011/09/29 97 100 97 99 486,000
2011/09/28 95 98 95 97 341,000
2011/09/27 98 98 96 97 319,000
2011/09/26 96 98 95 95 271,000
2011/09/22 95 96 94 96 167,000
2011/09/21 99 99 96 96 342,000
2011/09/20 97 99 97 98 185,000
2011/09/16 97 99 97 99 229,000
2011/09/15 96 98 96 97 247,000
2011/09/14 95 97 95 95 196,000
2011/09/13 94 96 94 96 241,000
2011/09/12 94 95 93 93 190,000
2011/09/09 95 96 95 95 338,000
2011/09/08 95 96 95 96 257,000
2011/09/07 94 95 94 94 101,000
2011/09/06 95 96 94 95 192,000
2011/09/05 94 96 94 96 170,000
2011/09/02 95 95 93 95 126,000
2011/09/01 97 97 93 95 260,000
2011/08/31 95 96 94 95 164,000
2011/08/30 95 96 95 96 202,000
2011/08/29 94 95 92 95 207,000
2011/08/26 96 96 93 93 212,000
2011/08/25 96 97 96 96 127,000
2011/08/24 96 97 94 95 289,000
2011/08/23 92 95 92 94 181,000
2011/08/22 96 96 91 91 332,000
2011/08/19 93 96 93 96 279,000
2011/08/18 95 95 93 93 191,000
2011/08/17 93 94 93 94 45,000
2011/08/16 92 94 92 94 178,000
2011/08/15 93 93 91 92 101,000
2011/08/12 94 94 92 92 120,000
2011/08/11 90 93 90 92 138,000
2011/08/10 91 91 89 90 219,000
2011/08/09 87 90 86 90 407,000
2011/08/08 90 90 89 89 167,000
2011/08/05 93 93 92 93 199,000
2011/08/04 95 96 95 95 75,000
2011/08/03 96 96 95 95 170,000
2011/08/02 98 98 97 97 107,000
2011/08/01 98 99 98 99 115,000
2011/07/29 97 98 96 96 182,000
2011/07/28 97 97 96 97 105,000
2011/07/27 100 101 97 97 317,000
2011/07/26 97 101 97 101 303,000
2011/07/25 96 96 95 96 117,000
2011/07/22 96 97 96 97 109,000
2011/07/21 97 97 96 96 80,000
2011/07/20 100 100 98 98 269,000
2011/07/19 96 98 96 98 186,000
2011/07/15 95 97 94 97 230,000
2011/07/14 97 97 95 95 384,000
2011/07/13 99 100 98 98 249,000
2011/07/12 100 100 99 100 194,000
2011/07/11 101 102 98 102 182,000
2011/07/08 102 103 102 102 186,000
2011/07/07 104 104 102 102 115,000
2011/07/06 102 104 102 104 358,000
2011/07/05 100 103 100 102 251,000
2011/07/04 99 100 99 100 196,000
2011/07/01 98 98 97 98 114,000
2011/06/30 97 97 95 97 217,000
2011/06/29 95 97 94 97 172,000
2011/06/28 93 94 93 94 63,000
2011/06/27 95 95 92 92 181,000
2011/06/24 91 95 90 95 234,000
2011/06/23 93 93 91 91 102,000
2011/06/22 92 93 91 93 145,000
2011/06/21 91 92 91 92 214,000
2011/06/20 88 91 88 90 244,000
2011/06/17 92 92 90 90 175,000
2011/06/16 92 93 91 92 135,000
2011/06/15 91 92 90 92 88,000
2011/06/14 90 91 89 91 113,000
2011/06/13 89 90 89 89 71,000
2011/06/10 92 92 89 89 344,000
2011/06/09 91 92 90 90 69,000
2011/06/08 90 92 90 91 65,000
2011/06/07 89 93 89 91 141,000
2011/06/06 89 89 88 89 108,000
2011/06/03 91 91 89 89 237,000
2011/06/02 91 92 91 91 114,000
2011/06/01 94 94 91 91 110,000
2011/05/31 94 94 92 93 224,000
2011/05/30 94 94 92 93 97,000
2011/05/27 94 94 93 93 45,000
2011/05/26 96 96 93 94 177,000
2011/05/25 96 96 94 95 132,000
2011/05/24 93 97 93 96 224,000
2011/05/23 92 93 91 92 72,000
2011/05/20 94 95 92 92 344,000
2011/05/19 96 97 95 95 208,000
2011/05/18 93 97 93 96 203,000
2011/05/17 92 93 91 92 131,000
2011/05/16 94 94 91 92 143,000
2011/05/13 95 95 93 94 135,000
2011/05/12 96 97 95 95 103,000
2011/05/11 98 99 97 98 129,000
2011/05/10 97 99 96 97 128,000
2011/05/09 96 97 95 96 51,000
2011/05/06 97 97 95 96 133,000
2011/05/02 98 99 97 98 90,000
2011/04/28 96 98 94 97 171,000
2011/04/27 96 97 95 95 198,000
2011/04/26 98 98 93 94 234,000
2011/04/25 95 97 95 97 21,000
2011/04/22 96 96 94 96 150,000
2011/04/21 97 97 95 96 96,000
2011/04/20 99 99 96 96 457,000
2011/04/19 95 98 95 98 252,000
2011/04/18 93 100 93 97 314,000
2011/04/15 92 93 92 92 71,000
2011/04/14 91 93 91 92 108,000
2011/04/13 93 93 91 91 153,000
2011/04/12 93 94 91 93 164,000
2011/04/11 93 94 92 93 117,000
2011/04/08 90 93 87 92 644,000
2011/04/07 97 97 91 92 336,000
2011/04/06 100 100 95 96 198,000
2011/04/05 102 102 98 99 199,000
2011/04/04 105 105 102 103 172,000
2011/04/01 105 106 103 103 271,000
2011/03/31 103 103 101 103 263,000
2011/03/30 101 102 100 102 161,000
2011/03/29 100 102 96 102 391,000
2011/03/28 100 100 95 100 448,000
2011/03/25 102 103 99 100 288,000
2011/03/24 100 102 99 99 309,000
2011/03/23 103 104 96 99 613,000
2011/03/22 98 102 95 101 588,000
2011/03/18 85 94 85 93 1,260,000
2011/03/17 83 90 83 88 401,000
2011/03/16 84 88 82 87 567,000
2011/03/15 91 91 71 79 789,000
2011/03/14 86 103 86 96 529,000
2011/03/11 116 117 116 116 726,000
2011/03/10 119 120 116 116 230,000
2011/03/09 121 123 119 120 243,000
2011/03/08 117 122 117 119 395,000
2011/03/07 119 120 117 117 145,000
2011/03/04 121 123 120 120 252,000
2011/03/03 120 122 119 120 239,000
2011/03/02 123 124 119 119 426,000
2011/03/01 120 125 120 125 452,000
2011/02/28 116 122 116 121 602,000
2011/02/25 113 117 111 117 600,000
2011/02/24 118 118 114 115 556,000
2011/02/23 117 120 116 119 475,000
2011/02/22 123 123 116 119 1,067,000
2011/02/21 122 124 120 123 605,000
2011/02/18 121 125 120 124 953,000
2011/02/17 124 128 120 122 1,861,000
2011/02/16 123 136 122 124 3,158,000
2011/02/15 117 123 117 122 1,439,000
2011/02/14 107 114 107 114 570,000
2011/02/10 105 107 103 106 419,000
2011/02/09 102 107 101 105 963,000
2011/02/08 99 100 97 100 180,000
2011/02/07 99 101 95 99 525,000
2011/02/04 95 97 94 97 368,000
2011/02/03 93 95 93 95 255,000
2011/02/02 92 95 92 93 630,000
2011/02/01 90 93 90 92 399,000
2011/01/31 91 93 89 89 447,000
2011/01/28 89 92 88 92 559,000
2011/01/27 85 92 85 90 781,000
2011/01/26 88 88 84 84 379,000
2011/01/25 85 88 84 86 516,000
2011/01/24 89 89 87 88 198,000
2011/01/21 94 95 86 88 659,000
2011/01/20 92 95 91 94 725,000
2011/01/19 89 93 89 92 767,000
2011/01/18 86 88 86 87 220,000
2011/01/17 88 88 86 86 384,000
2011/01/14 85 88 85 87 496,000
2011/01/13 84 85 83 85 245,000
2011/01/12 84 84 82 83 197,000
2011/01/11 80 83 80 82 207,000
2011/01/07 81 82 80 80 388,000
2011/01/06 79 81 78 80 478,000
2011/01/05 79 79 78 78 186,000
2011/01/04 78 79 78 79 137,000

このページの先頭へ