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 |
---|---|---|---|---|---|
2016/12/30 | 110 | 112 | 110 | 111 | 433,000 |
2016/12/29 | 112 | 112 | 110 | 112 | 533,000 |
2016/12/28 | 112 | 114 | 111 | 114 | 417,000 |
2016/12/27 | 112 | 114 | 111 | 112 | 1,017,000 |
2016/12/26 | 114 | 114 | 112 | 113 | 347,000 |
2016/12/22 | 115 | 115 | 113 | 115 | 678,000 |
2016/12/21 | 115 | 115 | 113 | 115 | 933,000 |
2016/12/20 | 113 | 114 | 112 | 114 | 705,000 |
2016/12/19 | 112 | 112 | 111 | 112 | 379,000 |
2016/12/16 | 114 | 115 | 111 | 111 | 1,775,000 |
2016/12/15 | 113 | 114 | 112 | 114 | 678,000 |
2016/12/14 | 115 | 115 | 112 | 112 | 580,000 |
2016/12/13 | 113 | 116 | 112 | 116 | 1,112,000 |
2016/12/12 | 114 | 116 | 112 | 114 | 1,262,000 |
2016/12/09 | 113 | 114 | 112 | 113 | 1,232,000 |
2016/12/08 | 113 | 114 | 112 | 114 | 957,000 |
2016/12/07 | 110 | 113 | 109 | 113 | 1,781,000 |
2016/12/06 | 109 | 110 | 109 | 110 | 625,000 |
2016/12/05 | 107 | 109 | 107 | 109 | 463,000 |
2016/12/02 | 108 | 109 | 108 | 108 | 353,000 |
2016/12/01 | 109 | 110 | 108 | 109 | 552,000 |
2016/11/30 | 108 | 108 | 106 | 108 | 585,000 |
2016/11/29 | 107 | 109 | 106 | 108 | 728,000 |
2016/11/28 | 106 | 108 | 105 | 107 | 520,000 |
2016/11/25 | 107 | 108 | 106 | 106 | 847,000 |
2016/11/24 | 109 | 110 | 106 | 107 | 1,268,000 |
2016/11/22 | 110 | 110 | 108 | 108 | 638,000 |
2016/11/21 | 110 | 110 | 108 | 110 | 476,000 |
2016/11/18 | 110 | 110 | 108 | 110 | 656,000 |
2016/11/17 | 106 | 109 | 106 | 109 | 852,000 |
2016/11/16 | 106 | 108 | 105 | 108 | 872,000 |
2016/11/15 | 108 | 108 | 104 | 104 | 726,000 |
2016/11/14 | 105 | 112 | 105 | 107 | 1,546,000 |
2016/11/11 | 103 | 107 | 103 | 105 | 1,396,000 |
2016/11/10 | 100 | 103 | 100 | 102 | 1,170,000 |
2016/11/09 | 103 | 103 | 95 | 96 | 1,134,000 |
2016/11/08 | 100 | 103 | 100 | 103 | 446,000 |
2016/11/07 | 100 | 103 | 100 | 101 | 804,000 |
2016/11/04 | 98 | 99 | 97 | 98 | 539,000 |
2016/11/02 | 105 | 106 | 99 | 100 | 1,914,000 |
2016/11/01 | 109 | 109 | 107 | 107 | 744,000 |
2016/10/31 | 110 | 111 | 109 | 111 | 726,000 |
2016/10/28 | 106 | 111 | 106 | 110 | 1,655,000 |
2016/10/27 | 103 | 106 | 103 | 105 | 755,000 |
2016/10/26 | 103 | 104 | 102 | 103 | 457,000 |
2016/10/25 | 100 | 103 | 100 | 103 | 714,000 |
2016/10/24 | 101 | 101 | 99 | 100 | 237,000 |
2016/10/21 | 100 | 103 | 99 | 100 | 1,329,000 |
2016/10/20 | 99 | 100 | 98 | 100 | 673,000 |
2016/10/19 | 97 | 99 | 97 | 99 | 542,000 |
2016/10/18 | 96 | 97 | 95 | 97 | 242,000 |
2016/10/17 | 96 | 97 | 95 | 96 | 745,000 |
2016/10/14 | 96 | 97 | 95 | 95 | 410,000 |
2016/10/13 | 95 | 97 | 94 | 97 | 464,000 |
2016/10/12 | 94 | 95 | 93 | 94 | 529,000 |
2016/10/11 | 95 | 95 | 94 | 95 | 562,000 |
2016/10/07 | 95 | 95 | 94 | 95 | 378,000 |
2016/10/06 | 97 | 97 | 96 | 97 | 172,000 |
2016/10/05 | 96 | 97 | 95 | 96 | 593,000 |
2016/10/04 | 93 | 97 | 93 | 97 | 796,000 |
2016/10/03 | 91 | 94 | 89 | 93 | 910,000 |
2016/09/30 | 94 | 94 | 89 | 89 | 898,000 |
2016/09/29 | 94 | 98 | 93 | 95 | 1,143,000 |
2016/09/28 | 93 | 95 | 91 | 94 | 1,592,000 |
2016/09/27 | 92 | 93 | 88 | 93 | 1,159,000 |
2016/09/26 | 92 | 93 | 91 | 93 | 1,107,000 |
2016/09/23 | 90 | 93 | 89 | 92 | 846,000 |
2016/09/21 | 88 | 92 | 87 | 92 | 2,263,000 |
2016/09/20 | 87 | 88 | 86 | 88 | 803,000 |
2016/09/16 | 85 | 88 | 84 | 87 | 1,544,000 |
2016/09/15 | 84 | 85 | 83 | 85 | 577,000 |
2016/09/14 | 85 | 85 | 84 | 84 | 429,000 |
2016/09/13 | 87 | 87 | 85 | 86 | 346,000 |
2016/09/12 | 86 | 87 | 85 | 86 | 541,000 |
2016/09/09 | 89 | 89 | 87 | 87 | 660,000 |
2016/09/08 | 88 | 90 | 86 | 90 | 607,000 |
2016/09/07 | 86 | 88 | 85 | 88 | 443,000 |
2016/09/06 | 86 | 87 | 86 | 87 | 222,000 |
2016/09/05 | 88 | 90 | 85 | 86 | 807,000 |
2016/09/02 | 89 | 89 | 87 | 88 | 362,000 |
2016/09/01 | 87 | 89 | 87 | 89 | 616,000 |
2016/08/31 | 86 | 87 | 85 | 87 | 657,000 |
2016/08/30 | 86 | 86 | 85 | 85 | 294,000 |
2016/08/29 | 86 | 87 | 86 | 87 | 128,000 |
2016/08/26 | 85 | 86 | 85 | 86 | 342,000 |
2016/08/25 | 86 | 86 | 84 | 85 | 208,000 |
2016/08/24 | 84 | 86 | 84 | 85 | 217,000 |
2016/08/23 | 86 | 86 | 84 | 84 | 374,000 |
2016/08/22 | 86 | 86 | 85 | 85 | 218,000 |
2016/08/19 | 85 | 86 | 84 | 85 | 363,000 |
2016/08/18 | 87 | 88 | 84 | 84 | 775,000 |
2016/08/17 | 82 | 88 | 82 | 88 | 1,008,000 |
2016/08/16 | 84 | 85 | 83 | 83 | 491,000 |
2016/08/15 | 86 | 86 | 83 | 83 | 1,088,000 |
2016/08/12 | 89 | 89 | 85 | 86 | 954,000 |
2016/08/10 | 89 | 89 | 88 | 88 | 200,000 |
2016/08/09 | 88 | 90 | 88 | 90 | 417,000 |
2016/08/08 | 86 | 87 | 86 | 87 | 288,000 |
2016/08/05 | 85 | 86 | 84 | 84 | 340,000 |
2016/08/04 | 87 | 87 | 85 | 85 | 621,000 |
2016/08/03 | 89 | 89 | 85 | 86 | 538,000 |
2016/08/02 | 92 | 92 | 90 | 91 | 362,000 |
2016/08/01 | 90 | 92 | 88 | 92 | 895,000 |
2016/07/29 | 89 | 92 | 86 | 91 | 1,532,000 |
2016/07/28 | 87 | 88 | 85 | 88 | 525,000 |
2016/07/27 | 87 | 89 | 86 | 88 | 944,000 |
2016/07/26 | 86 | 87 | 84 | 85 | 901,000 |
2016/07/25 | 85 | 86 | 84 | 85 | 368,000 |
2016/07/22 | 85 | 86 | 84 | 85 | 275,000 |
2016/07/21 | 86 | 87 | 85 | 86 | 348,000 |
2016/07/20 | 86 | 86 | 83 | 86 | 696,000 |
2016/07/19 | 85 | 87 | 84 | 86 | 626,000 |
2016/07/15 | 83 | 85 | 82 | 85 | 625,000 |
2016/07/14 | 82 | 83 | 81 | 82 | 441,000 |
2016/07/13 | 82 | 83 | 80 | 82 | 1,035,000 |
2016/07/12 | 80 | 83 | 80 | 80 | 761,000 |
2016/07/11 | 78 | 80 | 78 | 80 | 563,000 |
2016/07/08 | 77 | 79 | 77 | 77 | 463,000 |
2016/07/07 | 79 | 79 | 77 | 78 | 372,000 |
2016/07/06 | 79 | 80 | 78 | 79 | 535,000 |
2016/07/05 | 79 | 80 | 78 | 79 | 219,000 |
2016/07/04 | 78 | 79 | 78 | 78 | 552,000 |
2016/07/01 | 78 | 80 | 78 | 78 | 517,000 |
2016/06/30 | 79 | 80 | 78 | 79 | 499,000 |
2016/06/29 | 78 | 80 | 78 | 78 | 341,000 |
2016/06/28 | 77 | 79 | 77 | 78 | 349,000 |
2016/06/27 | 77 | 81 | 77 | 79 | 687,000 |
2016/06/24 | 82 | 82 | 75 | 76 | 1,877,000 |
2016/06/23 | 81 | 82 | 78 | 82 | 945,000 |
2016/06/22 | 82 | 82 | 80 | 80 | 377,000 |
2016/06/21 | 84 | 84 | 82 | 82 | 503,000 |
2016/06/20 | 83 | 85 | 83 | 84 | 291,000 |
2016/06/17 | 80 | 86 | 80 | 86 | 1,409,000 |
2016/06/16 | 81 | 82 | 78 | 79 | 906,000 |
2016/06/15 | 80 | 83 | 80 | 81 | 671,000 |
2016/06/14 | 81 | 81 | 80 | 81 | 229,000 |
2016/06/13 | 83 | 83 | 79 | 80 | 933,000 |
2016/06/10 | 87 | 87 | 83 | 83 | 970,000 |
2016/06/09 | 84 | 85 | 83 | 85 | 474,000 |
2016/06/08 | 85 | 86 | 84 | 84 | 402,000 |
2016/06/07 | 86 | 87 | 85 | 85 | 346,000 |
2016/06/06 | 86 | 86 | 85 | 86 | 392,000 |
2016/06/03 | 87 | 88 | 86 | 87 | 296,000 |
2016/06/02 | 89 | 90 | 87 | 87 | 641,000 |
2016/06/01 | 91 | 92 | 90 | 90 | 817,000 |
2016/05/31 | 89 | 92 | 88 | 92 | 1,328,000 |
2016/05/30 | 89 | 89 | 87 | 89 | 320,000 |
2016/05/27 | 87 | 89 | 86 | 88 | 710,000 |
2016/05/26 | 89 | 89 | 86 | 87 | 444,000 |
2016/05/25 | 88 | 88 | 87 | 87 | 317,000 |
2016/05/24 | 86 | 87 | 85 | 86 | 633,000 |
2016/05/23 | 86 | 87 | 85 | 86 | 275,000 |
2016/05/20 | 85 | 88 | 85 | 87 | 912,000 |
2016/05/19 | 87 | 88 | 84 | 85 | 675,000 |
2016/05/18 | 84 | 87 | 83 | 86 | 889,000 |
2016/05/17 | 84 | 84 | 82 | 84 | 399,000 |
2016/05/16 | 83 | 84 | 83 | 83 | 304,000 |
2016/05/13 | 84 | 85 | 82 | 83 | 507,000 |
2016/05/12 | 86 | 86 | 84 | 84 | 709,000 |
2016/05/11 | 90 | 90 | 87 | 87 | 371,000 |
2016/05/10 | 88 | 90 | 87 | 90 | 583,000 |
2016/05/09 | 88 | 89 | 87 | 88 | 466,000 |
2016/05/06 | 87 | 89 | 86 | 88 | 965,000 |
2016/05/02 | 86 | 87 | 84 | 84 | 1,411,000 |
2016/04/28 | 94 | 99 | 90 | 90 | 3,816,000 |
2016/04/27 | 94 | 95 | 89 | 93 | 4,945,000 |
2016/04/26 | 93 | 94 | 91 | 92 | 701,000 |
2016/04/25 | 94 | 95 | 92 | 93 | 786,000 |
2016/04/22 | 89 | 94 | 89 | 94 | 1,111,000 |
2016/04/21 | 88 | 90 | 88 | 90 | 833,000 |
2016/04/20 | 88 | 89 | 87 | 87 | 1,061,000 |
2016/04/19 | 86 | 87 | 86 | 87 | 475,000 |
2016/04/18 | 84 | 86 | 83 | 84 | 572,000 |
2016/04/15 | 86 | 88 | 86 | 87 | 528,000 |
2016/04/14 | 85 | 88 | 83 | 87 | 905,000 |
2016/04/13 | 84 | 84 | 82 | 83 | 521,000 |
2016/04/12 | 81 | 84 | 81 | 83 | 1,661,000 |
2016/04/11 | 81 | 81 | 79 | 81 | 971,000 |
2016/04/08 | 77 | 84 | 77 | 81 | 1,426,000 |
2016/04/07 | 80 | 82 | 78 | 78 | 845,000 |
2016/04/06 | 82 | 82 | 79 | 80 | 613,000 |
2016/04/05 | 85 | 85 | 81 | 82 | 622,000 |
2016/04/04 | 83 | 86 | 83 | 86 | 310,000 |
2016/04/01 | 87 | 87 | 83 | 83 | 885,000 |
2016/03/31 | 90 | 91 | 87 | 87 | 711,000 |
2016/03/30 | 92 | 92 | 90 | 91 | 248,000 |
2016/03/29 | 92 | 93 | 91 | 92 | 324,000 |
2016/03/28 | 95 | 95 | 92 | 93 | 361,000 |
2016/03/25 | 96 | 96 | 94 | 94 | 431,000 |
2016/03/24 | 93 | 96 | 91 | 95 | 974,000 |
2016/03/23 | 93 | 94 | 92 | 93 | 494,000 |
2016/03/22 | 92 | 93 | 91 | 93 | 646,000 |
2016/03/18 | 91 | 92 | 90 | 91 | 689,000 |
2016/03/17 | 91 | 92 | 89 | 90 | 465,000 |
2016/03/16 | 91 | 92 | 90 | 90 | 293,000 |
2016/03/15 | 91 | 93 | 90 | 92 | 495,000 |
2016/03/14 | 89 | 91 | 89 | 90 | 535,000 |
2016/03/11 | 87 | 89 | 87 | 88 | 602,000 |
2016/03/10 | 87 | 88 | 86 | 88 | 395,000 |
2016/03/09 | 87 | 87 | 85 | 86 | 501,000 |
2016/03/08 | 89 | 90 | 87 | 87 | 441,000 |
2016/03/07 | 89 | 90 | 88 | 89 | 706,000 |
2016/03/04 | 88 | 90 | 88 | 88 | 458,000 |
2016/03/03 | 88 | 90 | 88 | 88 | 646,000 |
2016/03/02 | 87 | 88 | 87 | 88 | 179,000 |
2016/03/01 | 87 | 88 | 85 | 86 | 530,000 |
2016/02/29 | 87 | 89 | 87 | 87 | 505,000 |
2016/02/26 | 86 | 87 | 86 | 86 | 121,000 |
2016/02/25 | 83 | 88 | 82 | 86 | 900,000 |
2016/02/24 | 81 | 83 | 80 | 82 | 857,000 |
2016/02/23 | 82 | 82 | 80 | 81 | 436,000 |
2016/02/22 | 82 | 82 | 80 | 81 | 542,000 |
2016/02/19 | 83 | 83 | 82 | 82 | 698,000 |
2016/02/18 | 83 | 84 | 81 | 83 | 989,000 |
2016/02/17 | 81 | 82 | 81 | 81 | 392,000 |
2016/02/16 | 80 | 83 | 80 | 81 | 791,000 |
2016/02/15 | 79 | 81 | 76 | 81 | 918,000 |
2016/02/12 | 75 | 77 | 72 | 75 | 2,369,000 |
2016/02/10 | 83 | 84 | 77 | 78 | 1,483,000 |
2016/02/09 | 85 | 85 | 81 | 83 | 1,061,000 |
2016/02/08 | 86 | 88 | 85 | 86 | 290,000 |
2016/02/05 | 87 | 89 | 85 | 87 | 832,000 |
2016/02/04 | 87 | 89 | 86 | 87 | 847,000 |
2016/02/03 | 90 | 90 | 87 | 87 | 900,000 |
2016/02/02 | 90 | 92 | 90 | 90 | 1,076,000 |
2016/02/01 | 93 | 94 | 90 | 91 | 1,191,000 |
2016/01/29 | 96 | 98 | 92 | 94 | 2,249,000 |
2016/01/28 | 95 | 96 | 94 | 96 | 800,000 |
2016/01/27 | 95 | 97 | 94 | 97 | 706,000 |
2016/01/26 | 95 | 96 | 92 | 93 | 874,000 |
2016/01/25 | 97 | 97 | 95 | 96 | 721,000 |
2016/01/22 | 92 | 97 | 92 | 96 | 1,008,000 |
2016/01/21 | 94 | 95 | 89 | 89 | 1,273,000 |
2016/01/20 | 96 | 97 | 93 | 94 | 1,545,000 |
2016/01/19 | 96 | 98 | 95 | 96 | 957,000 |
2016/01/18 | 97 | 99 | 96 | 97 | 993,000 |
2016/01/15 | 100 | 100 | 97 | 97 | 1,037,000 |
2016/01/14 | 96 | 100 | 96 | 99 | 1,402,000 |
2016/01/13 | 98 | 101 | 97 | 101 | 1,129,000 |
2016/01/12 | 101 | 101 | 96 | 96 | 1,258,000 |
2016/01/08 | 102 | 103 | 100 | 101 | 1,310,000 |
2016/01/07 | 104 | 105 | 102 | 102 | 787,000 |
2016/01/06 | 105 | 106 | 104 | 104 | 494,000 |
2016/01/05 | 105 | 107 | 105 | 105 | 643,000 |
2016/01/04 | 107 | 108 | 104 | 104 | 840,000 |