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 |
---|---|---|---|---|---|
2014/12/30 | 102 | 103 | 102 | 102 | 231,000 |
2014/12/29 | 102 | 103 | 101 | 103 | 537,000 |
2014/12/26 | 101 | 103 | 101 | 102 | 950,000 |
2014/12/25 | 103 | 103 | 101 | 102 | 1,016,000 |
2014/12/24 | 103 | 104 | 102 | 103 | 790,000 |
2014/12/22 | 103 | 104 | 102 | 103 | 563,000 |
2014/12/19 | 103 | 104 | 101 | 103 | 1,724,000 |
2014/12/18 | 102 | 103 | 101 | 101 | 920,000 |
2014/12/17 | 101 | 102 | 100 | 100 | 1,292,000 |
2014/12/16 | 101 | 102 | 100 | 102 | 1,215,000 |
2014/12/15 | 102 | 103 | 101 | 102 | 871,000 |
2014/12/12 | 104 | 104 | 103 | 103 | 1,640,000 |
2014/12/11 | 104 | 105 | 103 | 104 | 1,087,000 |
2014/12/10 | 106 | 106 | 103 | 105 | 1,214,000 |
2014/12/09 | 107 | 107 | 105 | 106 | 1,574,000 |
2014/12/08 | 108 | 108 | 106 | 107 | 879,000 |
2014/12/05 | 107 | 109 | 106 | 108 | 1,749,000 |
2014/12/04 | 108 | 108 | 107 | 108 | 748,000 |
2014/12/03 | 107 | 109 | 106 | 108 | 2,322,000 |
2014/12/02 | 105 | 107 | 105 | 107 | 856,000 |
2014/12/01 | 106 | 108 | 104 | 106 | 1,618,000 |
2014/11/28 | 106 | 107 | 105 | 107 | 905,000 |
2014/11/27 | 106 | 107 | 105 | 105 | 1,264,000 |
2014/11/26 | 107 | 107 | 106 | 107 | 1,268,000 |
2014/11/25 | 107 | 108 | 105 | 107 | 1,724,000 |
2014/11/21 | 108 | 109 | 104 | 106 | 2,106,000 |
2014/11/20 | 108 | 109 | 106 | 108 | 824,000 |
2014/11/19 | 107 | 109 | 103 | 108 | 3,445,000 |
2014/11/18 | 102 | 109 | 102 | 108 | 1,954,000 |
2014/11/17 | 106 | 106 | 101 | 103 | 2,835,000 |
2014/11/14 | 102 | 107 | 101 | 107 | 4,279,000 |
2014/11/13 | 100 | 101 | 99 | 101 | 1,125,000 |
2014/11/12 | 104 | 104 | 100 | 101 | 2,304,000 |
2014/11/11 | 103 | 104 | 102 | 104 | 1,325,000 |
2014/11/10 | 102 | 104 | 101 | 103 | 2,689,000 |
2014/11/07 | 98 | 102 | 98 | 102 | 1,906,000 |
2014/11/06 | 99 | 100 | 97 | 98 | 1,672,000 |
2014/11/05 | 98 | 100 | 97 | 99 | 2,199,000 |
2014/11/04 | 101 | 101 | 96 | 97 | 3,936,000 |
2014/10/31 | 95 | 99 | 94 | 99 | 3,445,000 |
2014/10/30 | 95 | 95 | 92 | 94 | 1,556,000 |
2014/10/29 | 93 | 95 | 93 | 94 | 782,000 |
2014/10/28 | 92 | 93 | 91 | 93 | 888,000 |
2014/10/27 | 92 | 92 | 91 | 92 | 590,000 |
2014/10/24 | 92 | 92 | 91 | 91 | 537,000 |
2014/10/23 | 91 | 93 | 90 | 92 | 710,000 |
2014/10/22 | 91 | 92 | 90 | 91 | 985,000 |
2014/10/21 | 93 | 93 | 90 | 90 | 1,178,000 |
2014/10/20 | 91 | 93 | 90 | 93 | 1,777,000 |
2014/10/17 | 90 | 91 | 88 | 89 | 1,841,000 |
2014/10/16 | 91 | 92 | 89 | 89 | 1,751,000 |
2014/10/15 | 91 | 94 | 91 | 92 | 1,159,000 |
2014/10/14 | 91 | 92 | 90 | 91 | 1,517,000 |
2014/10/10 | 93 | 93 | 92 | 92 | 888,000 |
2014/10/09 | 96 | 97 | 93 | 93 | 1,413,000 |
2014/10/08 | 97 | 97 | 96 | 96 | 967,000 |
2014/10/07 | 98 | 99 | 97 | 97 | 1,220,000 |
2014/10/06 | 98 | 99 | 98 | 98 | 694,000 |
2014/10/03 | 99 | 99 | 98 | 98 | 519,000 |
2014/10/02 | 99 | 100 | 98 | 98 | 722,000 |
2014/10/01 | 100 | 102 | 99 | 100 | 1,590,000 |
2014/09/30 | 102 | 102 | 99 | 99 | 1,146,000 |
2014/09/29 | 102 | 102 | 101 | 102 | 736,000 |
2014/09/26 | 101 | 102 | 100 | 101 | 853,000 |
2014/09/25 | 102 | 103 | 101 | 103 | 964,000 |
2014/09/24 | 99 | 103 | 98 | 103 | 3,943,000 |
2014/09/22 | 99 | 100 | 98 | 99 | 1,000,000 |
2014/09/19 | 99 | 100 | 98 | 100 | 1,245,000 |
2014/09/18 | 98 | 99 | 98 | 99 | 887,000 |
2014/09/17 | 99 | 99 | 98 | 99 | 1,136,000 |
2014/09/16 | 99 | 99 | 98 | 99 | 479,000 |
2014/09/12 | 98 | 99 | 98 | 99 | 968,000 |
2014/09/11 | 99 | 100 | 98 | 100 | 1,476,000 |
2014/09/10 | 98 | 100 | 97 | 99 | 2,004,000 |
2014/09/09 | 98 | 99 | 98 | 98 | 812,000 |
2014/09/08 | 99 | 99 | 98 | 99 | 781,000 |
2014/09/05 | 99 | 100 | 98 | 98 | 892,000 |
2014/09/04 | 99 | 100 | 98 | 100 | 781,000 |
2014/09/03 | 99 | 100 | 99 | 99 | 2,194,000 |
2014/09/02 | 98 | 100 | 98 | 99 | 1,468,000 |
2014/09/01 | 98 | 99 | 98 | 98 | 384,000 |
2014/08/29 | 99 | 100 | 98 | 98 | 699,000 |
2014/08/28 | 98 | 100 | 98 | 100 | 571,000 |
2014/08/27 | 99 | 99 | 98 | 98 | 603,000 |
2014/08/26 | 100 | 101 | 98 | 99 | 656,000 |
2014/08/25 | 100 | 101 | 100 | 101 | 804,000 |
2014/08/22 | 100 | 101 | 99 | 101 | 1,340,000 |
2014/08/21 | 100 | 100 | 98 | 100 | 943,000 |
2014/08/20 | 99 | 100 | 99 | 100 | 628,000 |
2014/08/19 | 100 | 100 | 98 | 100 | 916,000 |
2014/08/18 | 99 | 100 | 98 | 100 | 397,000 |
2014/08/15 | 99 | 99 | 98 | 99 | 256,000 |
2014/08/14 | 97 | 100 | 97 | 99 | 681,000 |
2014/08/13 | 97 | 98 | 96 | 97 | 671,000 |
2014/08/12 | 97 | 98 | 97 | 97 | 545,000 |
2014/08/11 | 97 | 98 | 97 | 98 | 431,000 |
2014/08/08 | 98 | 99 | 96 | 96 | 867,000 |
2014/08/07 | 98 | 99 | 97 | 98 | 795,000 |
2014/08/06 | 98 | 99 | 97 | 97 | 866,000 |
2014/08/05 | 99 | 100 | 98 | 98 | 987,000 |
2014/08/04 | 100 | 101 | 98 | 100 | 1,596,000 |
2014/08/01 | 101 | 102 | 100 | 100 | 717,000 |
2014/07/31 | 102 | 103 | 101 | 102 | 961,000 |
2014/07/30 | 102 | 103 | 101 | 103 | 696,000 |
2014/07/29 | 101 | 102 | 101 | 102 | 404,000 |
2014/07/28 | 102 | 103 | 101 | 102 | 791,000 |
2014/07/25 | 103 | 104 | 101 | 103 | 1,273,000 |
2014/07/24 | 102 | 103 | 101 | 103 | 1,152,000 |
2014/07/23 | 100 | 103 | 99 | 103 | 2,523,000 |
2014/07/22 | 98 | 99 | 98 | 99 | 312,000 |
2014/07/18 | 99 | 99 | 97 | 99 | 1,187,000 |
2014/07/17 | 100 | 101 | 99 | 99 | 381,000 |
2014/07/16 | 99 | 101 | 99 | 100 | 1,146,000 |
2014/07/15 | 99 | 101 | 99 | 99 | 918,000 |
2014/07/14 | 99 | 100 | 99 | 99 | 423,000 |
2014/07/11 | 100 | 101 | 99 | 99 | 258,000 |
2014/07/10 | 100 | 101 | 99 | 100 | 2,176,000 |
2014/07/09 | 100 | 101 | 99 | 100 | 1,111,000 |
2014/07/08 | 100 | 101 | 99 | 100 | 890,000 |
2014/07/07 | 101 | 101 | 99 | 100 | 661,000 |
2014/07/04 | 100 | 101 | 100 | 100 | 996,000 |
2014/07/03 | 100 | 100 | 99 | 100 | 1,178,000 |
2014/07/02 | 100 | 100 | 99 | 100 | 457,000 |
2014/07/01 | 99 | 100 | 99 | 99 | 556,000 |
2014/06/30 | 99 | 100 | 98 | 99 | 915,000 |
2014/06/27 | 99 | 100 | 97 | 100 | 1,220,000 |
2014/06/26 | 100 | 100 | 98 | 99 | 1,358,000 |
2014/06/25 | 100 | 101 | 99 | 101 | 1,496,000 |
2014/06/24 | 98 | 101 | 98 | 100 | 1,481,000 |
2014/06/23 | 98 | 99 | 97 | 98 | 1,412,000 |
2014/06/20 | 98 | 99 | 97 | 97 | 2,324,000 |
2014/06/19 | 99 | 100 | 98 | 98 | 1,724,000 |
2014/06/18 | 97 | 100 | 97 | 100 | 2,045,000 |
2014/06/17 | 96 | 97 | 95 | 97 | 1,027,000 |
2014/06/16 | 97 | 97 | 95 | 96 | 506,000 |
2014/06/13 | 95 | 97 | 94 | 97 | 1,111,000 |
2014/06/12 | 95 | 96 | 94 | 95 | 800,000 |
2014/06/11 | 95 | 96 | 94 | 96 | 1,016,000 |
2014/06/10 | 96 | 97 | 95 | 96 | 589,000 |
2014/06/09 | 95 | 97 | 95 | 97 | 583,000 |
2014/06/06 | 95 | 96 | 95 | 96 | 947,000 |
2014/06/05 | 94 | 95 | 94 | 95 | 281,000 |
2014/06/04 | 94 | 95 | 93 | 94 | 594,000 |
2014/06/03 | 95 | 96 | 94 | 95 | 561,000 |
2014/06/02 | 93 | 95 | 92 | 95 | 978,000 |
2014/05/30 | 93 | 93 | 92 | 93 | 990,000 |
2014/05/29 | 94 | 95 | 93 | 93 | 315,000 |
2014/05/28 | 94 | 95 | 93 | 95 | 734,000 |
2014/05/27 | 94 | 95 | 93 | 95 | 540,000 |
2014/05/26 | 94 | 94 | 93 | 94 | 447,000 |
2014/05/23 | 93 | 94 | 93 | 94 | 627,000 |
2014/05/22 | 91 | 93 | 91 | 93 | 847,000 |
2014/05/21 | 91 | 92 | 90 | 91 | 1,559,000 |
2014/05/20 | 93 | 93 | 91 | 91 | 682,000 |
2014/05/19 | 93 | 94 | 91 | 93 | 710,000 |
2014/05/16 | 93 | 94 | 91 | 93 | 1,915,000 |
2014/05/15 | 93 | 94 | 92 | 93 | 854,000 |
2014/05/14 | 94 | 95 | 93 | 94 | 454,000 |
2014/05/13 | 95 | 95 | 92 | 95 | 1,212,000 |
2014/05/12 | 95 | 95 | 94 | 94 | 527,000 |
2014/05/09 | 96 | 97 | 95 | 95 | 1,185,000 |
2014/05/08 | 96 | 97 | 96 | 96 | 343,000 |
2014/05/07 | 98 | 98 | 95 | 96 | 1,357,000 |
2014/05/02 | 97 | 99 | 97 | 99 | 802,000 |
2014/05/01 | 98 | 99 | 97 | 98 | 1,710,000 |
2014/04/30 | 97 | 97 | 96 | 97 | 344,000 |
2014/04/28 | 96 | 97 | 95 | 97 | 748,000 |
2014/04/25 | 96 | 97 | 96 | 97 | 402,000 |
2014/04/24 | 95 | 97 | 95 | 97 | 845,000 |
2014/04/23 | 96 | 96 | 95 | 95 | 351,000 |
2014/04/22 | 96 | 96 | 95 | 95 | 539,000 |
2014/04/21 | 96 | 97 | 95 | 96 | 1,071,000 |
2014/04/18 | 97 | 97 | 95 | 96 | 718,000 |
2014/04/17 | 97 | 98 | 96 | 96 | 790,000 |
2014/04/16 | 96 | 99 | 96 | 98 | 823,000 |
2014/04/15 | 96 | 97 | 95 | 95 | 529,000 |
2014/04/14 | 95 | 97 | 95 | 95 | 743,000 |
2014/04/11 | 95 | 96 | 93 | 95 | 1,306,000 |
2014/04/10 | 97 | 98 | 96 | 96 | 356,000 |
2014/04/09 | 98 | 98 | 95 | 96 | 1,387,000 |
2014/04/08 | 100 | 100 | 98 | 98 | 1,142,000 |
2014/04/07 | 101 | 102 | 100 | 100 | 705,000 |
2014/04/04 | 103 | 103 | 101 | 102 | 654,000 |
2014/04/03 | 101 | 103 | 101 | 103 | 1,164,000 |
2014/04/02 | 101 | 105 | 100 | 100 | 1,739,000 |
2014/04/01 | 102 | 102 | 100 | 101 | 1,269,000 |
2014/03/31 | 104 | 105 | 100 | 101 | 1,616,000 |
2014/03/28 | 102 | 105 | 101 | 105 | 1,694,000 |
2014/03/27 | 99 | 102 | 98 | 102 | 1,121,000 |
2014/03/26 | 100 | 101 | 99 | 101 | 1,313,000 |
2014/03/25 | 98 | 101 | 97 | 100 | 3,006,000 |
2014/03/24 | 96 | 98 | 96 | 97 | 1,484,000 |
2014/03/20 | 99 | 99 | 93 | 94 | 1,776,000 |
2014/03/19 | 99 | 99 | 97 | 98 | 926,000 |
2014/03/18 | 97 | 99 | 97 | 99 | 445,000 |
2014/03/17 | 98 | 99 | 96 | 96 | 905,000 |
2014/03/14 | 99 | 100 | 98 | 98 | 1,554,000 |
2014/03/13 | 100 | 101 | 99 | 101 | 514,000 |
2014/03/12 | 100 | 101 | 99 | 100 | 916,000 |
2014/03/11 | 100 | 102 | 99 | 102 | 1,359,000 |
2014/03/10 | 101 | 102 | 100 | 100 | 818,000 |
2014/03/07 | 102 | 102 | 100 | 102 | 1,141,000 |
2014/03/06 | 99 | 102 | 99 | 102 | 1,348,000 |
2014/03/05 | 99 | 100 | 98 | 99 | 880,000 |
2014/03/04 | 97 | 98 | 96 | 98 | 1,003,000 |
2014/03/03 | 98 | 98 | 96 | 97 | 985,000 |
2014/02/28 | 100 | 101 | 98 | 99 | 1,175,000 |
2014/02/27 | 100 | 101 | 98 | 101 | 1,890,000 |
2014/02/26 | 101 | 102 | 100 | 100 | 535,000 |
2014/02/25 | 101 | 102 | 100 | 102 | 1,164,000 |
2014/02/24 | 100 | 102 | 99 | 101 | 1,440,000 |
2014/02/21 | 98 | 101 | 98 | 101 | 1,396,000 |
2014/02/20 | 100 | 100 | 98 | 98 | 1,382,000 |
2014/02/19 | 101 | 102 | 100 | 101 | 1,095,000 |
2014/02/18 | 99 | 103 | 99 | 103 | 1,838,000 |
2014/02/17 | 98 | 99 | 96 | 99 | 928,000 |
2014/02/14 | 99 | 100 | 96 | 97 | 1,733,000 |
2014/02/13 | 99 | 103 | 98 | 100 | 1,231,000 |
2014/02/12 | 101 | 102 | 99 | 99 | 1,416,000 |
2014/02/10 | 99 | 103 | 99 | 101 | 2,218,000 |
2014/02/07 | 94 | 96 | 94 | 95 | 1,557,000 |
2014/02/06 | 92 | 93 | 91 | 93 | 2,328,000 |
2014/02/05 | 93 | 95 | 92 | 94 | 2,360,000 |
2014/02/04 | 93 | 96 | 91 | 92 | 2,298,000 |
2014/02/03 | 100 | 101 | 95 | 98 | 1,567,000 |
2014/01/31 | 104 | 104 | 100 | 101 | 926,000 |
2014/01/30 | 104 | 104 | 101 | 102 | 1,332,000 |
2014/01/29 | 103 | 106 | 103 | 106 | 1,155,000 |
2014/01/28 | 102 | 104 | 101 | 102 | 1,565,000 |
2014/01/27 | 104 | 104 | 101 | 101 | 1,519,000 |
2014/01/24 | 108 | 109 | 105 | 106 | 1,768,000 |
2014/01/23 | 110 | 111 | 109 | 110 | 1,550,000 |
2014/01/22 | 112 | 112 | 108 | 110 | 3,535,000 |
2014/01/21 | 117 | 117 | 113 | 113 | 3,015,000 |
2014/01/20 | 115 | 117 | 113 | 116 | 1,800,000 |
2014/01/17 | 111 | 114 | 110 | 113 | 1,890,000 |
2014/01/16 | 109 | 112 | 109 | 111 | 1,532,000 |
2014/01/15 | 108 | 111 | 108 | 108 | 2,455,000 |
2014/01/14 | 104 | 107 | 104 | 106 | 2,684,000 |
2014/01/10 | 107 | 108 | 106 | 107 | 2,270,000 |
2014/01/09 | 103 | 107 | 103 | 106 | 2,767,000 |
2014/01/08 | 98 | 105 | 98 | 104 | 4,740,000 |
2014/01/07 | 96 | 99 | 95 | 98 | 4,420,000 |
2014/01/06 | 93 | 98 | 92 | 96 | 4,478,000 |