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 |
|---|---|---|---|---|---|
| 2018/12/28 | 760 | 760 | 741 | 744 | 51,700 |
| 2018/12/27 | 736 | 768 | 732 | 760 | 71,300 |
| 2018/12/26 | 684 | 720 | 678 | 718 | 89,000 |
| 2018/12/25 | 676 | 689 | 663 | 687 | 91,600 |
| 2018/12/21 | 722 | 722 | 697 | 711 | 104,400 |
| 2018/12/20 | 740 | 752 | 718 | 722 | 92,100 |
| 2018/12/19 | 761 | 764 | 749 | 755 | 82,500 |
| 2018/12/18 | 777 | 777 | 758 | 764 | 130,700 |
| 2018/12/17 | 788 | 800 | 781 | 783 | 59,100 |
| 2018/12/14 | 798 | 805 | 788 | 788 | 158,300 |
| 2018/12/13 | 813 | 828 | 812 | 824 | 41,400 |
| 2018/12/12 | 815 | 825 | 807 | 807 | 66,200 |
| 2018/12/11 | 842 | 842 | 801 | 809 | 52,400 |
| 2018/12/10 | 849 | 853 | 833 | 837 | 42,100 |
| 2018/12/07 | 858 | 864 | 844 | 852 | 63,700 |
| 2018/12/06 | 876 | 876 | 861 | 866 | 49,000 |
| 2018/12/05 | 884 | 894 | 877 | 882 | 74,600 |
| 2018/12/04 | 960 | 965 | 909 | 912 | 55,200 |
| 2018/12/03 | 935 | 958 | 927 | 958 | 51,100 |
| 2018/11/30 | 922 | 938 | 903 | 934 | 56,600 |
| 2018/11/29 | 925 | 935 | 914 | 917 | 48,200 |
| 2018/11/28 | 910 | 918 | 895 | 909 | 45,300 |
| 2018/11/27 | 905 | 907 | 889 | 901 | 70,600 |
| 2018/11/26 | 894 | 904 | 888 | 898 | 26,300 |
| 2018/11/22 | 897 | 908 | 879 | 897 | 24,900 |
| 2018/11/21 | 881 | 891 | 871 | 890 | 46,500 |
| 2018/11/20 | 878 | 896 | 876 | 896 | 32,900 |
| 2018/11/19 | 911 | 911 | 872 | 884 | 55,600 |
| 2018/11/16 | 931 | 931 | 900 | 905 | 69,500 |
| 2018/11/15 | 919 | 927 | 908 | 927 | 29,700 |
| 2018/11/14 | 928 | 937 | 918 | 925 | 34,600 |
| 2018/11/13 | 937 | 937 | 913 | 922 | 45,200 |
| 2018/11/12 | 972 | 972 | 942 | 950 | 32,700 |
| 2018/11/09 | 978 | 987 | 962 | 970 | 51,200 |
| 2018/11/08 | 966 | 994 | 964 | 975 | 64,000 |
| 2018/11/07 | 972 | 1,003 | 937 | 940 | 110,100 |
| 2018/11/06 | 953 | 968 | 952 | 960 | 28,400 |
| 2018/11/05 | 932 | 971 | 932 | 951 | 53,700 |
| 2018/11/02 | 932 | 945 | 921 | 944 | 67,500 |
| 2018/11/01 | 911 | 937 | 909 | 925 | 58,500 |
| 2018/10/31 | 906 | 933 | 906 | 921 | 87,700 |
| 2018/10/30 | 874 | 909 | 874 | 906 | 119,500 |
| 2018/10/29 | 892 | 910 | 887 | 889 | 70,200 |
| 2018/10/26 | 901 | 910 | 884 | 892 | 102,200 |
| 2018/10/25 | 935 | 935 | 898 | 901 | 91,900 |
| 2018/10/24 | 968 | 968 | 939 | 950 | 89,400 |
| 2018/10/23 | 990 | 991 | 960 | 960 | 73,600 |
| 2018/10/22 | 985 | 1,001 | 982 | 990 | 41,800 |
| 2018/10/19 | 985 | 999 | 980 | 994 | 91,500 |
| 2018/10/18 | 1,005 | 1,005 | 985 | 986 | 57,900 |
| 2018/10/17 | 1,000 | 1,003 | 991 | 998 | 57,100 |
| 2018/10/16 | 985 | 1,000 | 983 | 990 | 57,900 |
| 2018/10/15 | 995 | 1,011 | 987 | 993 | 113,500 |
| 2018/10/12 | 1,015 | 1,022 | 1,005 | 1,013 | 106,400 |
| 2018/10/11 | 1,019 | 1,032 | 1,000 | 1,010 | 138,100 |
| 2018/10/10 | 1,036 | 1,057 | 1,031 | 1,050 | 75,000 |
| 2018/10/09 | 1,050 | 1,050 | 1,014 | 1,020 | 93,500 |
| 2018/10/05 | 1,055 | 1,061 | 1,042 | 1,052 | 73,400 |
| 2018/10/04 | 1,060 | 1,081 | 1,050 | 1,064 | 85,000 |
| 2018/10/03 | 1,055 | 1,076 | 1,042 | 1,042 | 86,000 |
| 2018/10/02 | 1,048 | 1,066 | 1,043 | 1,059 | 82,100 |
| 2018/10/01 | 1,046 | 1,046 | 1,027 | 1,032 | 62,500 |
| 2018/09/28 | 1,061 | 1,073 | 1,043 | 1,056 | 69,700 |
| 2018/09/27 | 1,065 | 1,072 | 1,045 | 1,051 | 59,900 |
| 2018/09/26 | 1,059 | 1,086 | 1,050 | 1,064 | 101,000 |
| 2018/09/25 | 1,072 | 1,081 | 1,050 | 1,079 | 110,800 |
| 2018/09/21 | 1,050 | 1,081 | 1,046 | 1,067 | 152,600 |
| 2018/09/20 | 1,048 | 1,052 | 1,018 | 1,043 | 107,600 |
| 2018/09/19 | 1,029 | 1,041 | 1,021 | 1,040 | 107,300 |
| 2018/09/18 | 997 | 1,020 | 997 | 1,014 | 78,500 |
| 2018/09/14 | 998 | 1,016 | 994 | 1,000 | 125,600 |
| 2018/09/13 | 996 | 1,015 | 990 | 1,000 | 40,200 |
| 2018/09/12 | 1,020 | 1,020 | 978 | 989 | 75,300 |
| 2018/09/11 | 1,011 | 1,022 | 999 | 1,009 | 62,600 |
| 2018/09/10 | 989 | 1,014 | 988 | 1,010 | 55,000 |
| 2018/09/07 | 990 | 992 | 975 | 988 | 50,900 |
| 2018/09/06 | 995 | 1,008 | 994 | 999 | 40,900 |
| 2018/09/05 | 1,001 | 1,008 | 989 | 1,002 | 53,700 |
| 2018/09/04 | 1,017 | 1,017 | 1,001 | 1,001 | 31,000 |
| 2018/09/03 | 1,033 | 1,033 | 993 | 1,003 | 50,800 |
| 2018/08/31 | 1,016 | 1,036 | 1,015 | 1,026 | 59,500 |
| 2018/08/30 | 1,024 | 1,049 | 1,022 | 1,031 | 64,000 |
| 2018/08/29 | 1,005 | 1,035 | 1,005 | 1,023 | 71,000 |
| 2018/08/28 | 1,009 | 1,021 | 1,001 | 1,006 | 60,600 |
| 2018/08/27 | 996 | 1,006 | 981 | 1,003 | 51,500 |
| 2018/08/24 | 974 | 990 | 973 | 986 | 86,400 |
| 2018/08/23 | 954 | 967 | 953 | 965 | 56,100 |
| 2018/08/22 | 956 | 964 | 951 | 956 | 69,300 |
| 2018/08/21 | 962 | 969 | 953 | 962 | 72,100 |
| 2018/08/20 | 987 | 995 | 974 | 976 | 66,400 |
| 2018/08/17 | 975 | 993 | 963 | 989 | 78,800 |
| 2018/08/16 | 969 | 977 | 956 | 967 | 114,500 |
| 2018/08/15 | 994 | 999 | 967 | 975 | 136,800 |
| 2018/08/14 | 992 | 1,003 | 979 | 1,001 | 84,700 |
| 2018/08/13 | 1,018 | 1,024 | 986 | 994 | 105,100 |
| 2018/08/10 | 1,055 | 1,067 | 1,030 | 1,031 | 98,100 |
| 2018/08/09 | 1,047 | 1,063 | 1,036 | 1,060 | 88,200 |
| 2018/08/08 | 1,030 | 1,053 | 1,030 | 1,037 | 82,700 |
| 2018/08/07 | 1,056 | 1,057 | 1,023 | 1,043 | 109,400 |
| 2018/08/06 | 1,076 | 1,112 | 1,059 | 1,066 | 158,500 |
| 2018/08/03 | 1,236 | 1,237 | 1,187 | 1,196 | 102,000 |
| 2018/08/02 | 1,250 | 1,264 | 1,231 | 1,249 | 172,400 |
| 2018/08/01 | 1,212 | 1,246 | 1,200 | 1,245 | 191,700 |
| 2018/07/31 | 1,223 | 1,244 | 1,178 | 1,195 | 210,300 |
| 2018/07/30 | 1,200 | 1,227 | 1,184 | 1,223 | 225,100 |
| 2018/07/27 | 1,168 | 1,188 | 1,158 | 1,167 | 96,900 |
| 2018/07/26 | 1,156 | 1,175 | 1,141 | 1,169 | 98,800 |
| 2018/07/25 | 1,144 | 1,150 | 1,132 | 1,146 | 134,800 |
| 2018/07/24 | 1,116 | 1,147 | 1,115 | 1,122 | 143,800 |
| 2018/07/23 | 1,072 | 1,114 | 1,067 | 1,099 | 127,000 |
| 2018/07/20 | 1,046 | 1,090 | 1,046 | 1,068 | 83,900 |
| 2018/07/19 | 1,061 | 1,071 | 1,052 | 1,058 | 108,800 |
| 2018/07/18 | 1,070 | 1,076 | 1,060 | 1,061 | 52,700 |
| 2018/07/17 | 1,040 | 1,080 | 1,038 | 1,065 | 71,100 |
| 2018/07/13 | 1,063 | 1,066 | 1,040 | 1,045 | 60,100 |
| 2018/07/12 | 1,060 | 1,068 | 1,052 | 1,056 | 49,000 |
| 2018/07/11 | 1,061 | 1,061 | 1,038 | 1,049 | 75,700 |
| 2018/07/10 | 1,056 | 1,086 | 1,056 | 1,069 | 98,900 |
| 2018/07/09 | 1,055 | 1,067 | 1,050 | 1,052 | 52,500 |
| 2018/07/06 | 1,041 | 1,064 | 1,041 | 1,060 | 70,200 |
| 2018/07/05 | 1,060 | 1,060 | 1,032 | 1,034 | 89,000 |
| 2018/07/04 | 1,071 | 1,086 | 1,064 | 1,065 | 81,700 |
| 2018/07/03 | 1,111 | 1,111 | 1,069 | 1,074 | 176,800 |
| 2018/07/02 | 1,140 | 1,140 | 1,101 | 1,104 | 97,000 |
| 2018/06/29 | 1,128 | 1,150 | 1,126 | 1,136 | 73,900 |
| 2018/06/28 | 1,131 | 1,135 | 1,111 | 1,128 | 86,100 |
| 2018/06/27 | 1,103 | 1,140 | 1,103 | 1,132 | 106,200 |
| 2018/06/26 | 1,095 | 1,110 | 1,087 | 1,100 | 146,000 |
| 2018/06/25 | 1,138 | 1,157 | 1,109 | 1,111 | 92,200 |
| 2018/06/22 | 1,155 | 1,164 | 1,129 | 1,145 | 172,700 |
| 2018/06/21 | 1,211 | 1,218 | 1,168 | 1,168 | 115,400 |
| 2018/06/20 | 1,223 | 1,223 | 1,187 | 1,198 | 147,900 |
| 2018/06/19 | 1,219 | 1,223 | 1,195 | 1,198 | 99,400 |
| 2018/06/18 | 1,237 | 1,240 | 1,213 | 1,223 | 135,000 |
| 2018/06/15 | 1,220 | 1,246 | 1,219 | 1,222 | 194,200 |
| 2018/06/14 | 1,210 | 1,215 | 1,194 | 1,195 | 129,400 |
| 2018/06/13 | 1,222 | 1,238 | 1,214 | 1,216 | 161,800 |
| 2018/06/12 | 1,221 | 1,229 | 1,213 | 1,220 | 145,500 |
| 2018/06/11 | 1,221 | 1,231 | 1,212 | 1,218 | 114,600 |
| 2018/06/08 | 1,220 | 1,231 | 1,204 | 1,219 | 188,700 |
| 2018/06/07 | 1,231 | 1,239 | 1,205 | 1,210 | 119,000 |
| 2018/06/06 | 1,260 | 1,260 | 1,223 | 1,226 | 106,500 |
| 2018/06/05 | 1,281 | 1,281 | 1,261 | 1,267 | 92,800 |
| 2018/06/04 | 1,295 | 1,303 | 1,279 | 1,295 | 139,100 |
| 2018/06/01 | 1,257 | 1,289 | 1,240 | 1,284 | 113,800 |
| 2018/05/31 | 1,261 | 1,262 | 1,233 | 1,247 | 101,500 |
| 2018/05/30 | 1,262 | 1,272 | 1,249 | 1,259 | 105,100 |
| 2018/05/29 | 1,300 | 1,300 | 1,265 | 1,277 | 93,400 |
| 2018/05/28 | 1,311 | 1,311 | 1,284 | 1,295 | 61,400 |
| 2018/05/25 | 1,324 | 1,332 | 1,297 | 1,311 | 86,700 |
| 2018/05/24 | 1,336 | 1,336 | 1,308 | 1,319 | 218,100 |
| 2018/05/23 | 1,347 | 1,351 | 1,329 | 1,334 | 144,800 |
| 2018/05/22 | 1,398 | 1,398 | 1,362 | 1,366 | 83,500 |
| 2018/05/21 | 1,412 | 1,415 | 1,387 | 1,412 | 57,000 |
| 2018/05/18 | 1,440 | 1,440 | 1,404 | 1,413 | 99,300 |
| 2018/05/17 | 1,448 | 1,472 | 1,435 | 1,440 | 125,900 |
| 2018/05/16 | 1,459 | 1,496 | 1,442 | 1,485 | 91,500 |
| 2018/05/15 | 1,425 | 1,469 | 1,422 | 1,463 | 85,300 |
| 2018/05/14 | 1,382 | 1,439 | 1,382 | 1,426 | 96,800 |
| 2018/05/11 | 1,365 | 1,420 | 1,358 | 1,406 | 128,100 |
| 2018/05/10 | 1,336 | 1,405 | 1,332 | 1,366 | 212,100 |
| 2018/05/09 | 1,400 | 1,418 | 1,310 | 1,324 | 286,400 |
| 2018/05/08 | 1,453 | 1,465 | 1,436 | 1,458 | 98,100 |
| 2018/05/07 | 1,441 | 1,461 | 1,427 | 1,445 | 102,800 |
| 2018/05/02 | 1,421 | 1,422 | 1,407 | 1,411 | 70,400 |
| 2018/05/01 | 1,450 | 1,450 | 1,411 | 1,419 | 96,700 |
| 2018/04/27 | 1,495 | 1,495 | 1,450 | 1,461 | 86,500 |
| 2018/04/26 | 1,500 | 1,505 | 1,474 | 1,488 | 91,300 |
| 2018/04/25 | 1,499 | 1,515 | 1,490 | 1,495 | 76,400 |
| 2018/04/24 | 1,493 | 1,513 | 1,476 | 1,506 | 60,500 |
| 2018/04/23 | 1,461 | 1,496 | 1,460 | 1,475 | 64,300 |
| 2018/04/20 | 1,466 | 1,478 | 1,443 | 1,453 | 91,600 |
| 2018/04/19 | 1,476 | 1,496 | 1,469 | 1,471 | 90,900 |
| 2018/04/18 | 1,486 | 1,486 | 1,460 | 1,471 | 57,600 |
| 2018/04/17 | 1,503 | 1,504 | 1,481 | 1,482 | 55,600 |
| 2018/04/16 | 1,500 | 1,515 | 1,493 | 1,503 | 60,100 |
| 2018/04/13 | 1,462 | 1,497 | 1,460 | 1,488 | 59,500 |
| 2018/04/12 | 1,464 | 1,465 | 1,449 | 1,451 | 33,000 |
| 2018/04/11 | 1,448 | 1,464 | 1,439 | 1,457 | 73,100 |
| 2018/04/10 | 1,420 | 1,432 | 1,408 | 1,424 | 61,200 |
| 2018/04/09 | 1,406 | 1,425 | 1,406 | 1,420 | 61,700 |
| 2018/04/06 | 1,385 | 1,424 | 1,385 | 1,407 | 84,500 |
| 2018/04/05 | 1,399 | 1,414 | 1,370 | 1,396 | 95,100 |
| 2018/04/04 | 1,374 | 1,396 | 1,360 | 1,383 | 116,000 |
| 2018/04/03 | 1,375 | 1,387 | 1,366 | 1,374 | 64,700 |
| 2018/04/02 | 1,407 | 1,412 | 1,382 | 1,383 | 28,600 |
| 2018/03/30 | 1,433 | 1,433 | 1,398 | 1,401 | 52,400 |
| 2018/03/29 | 1,424 | 1,441 | 1,390 | 1,414 | 84,200 |
| 2018/03/28 | 1,393 | 1,417 | 1,379 | 1,415 | 87,300 |
| 2018/03/27 | 1,433 | 1,445 | 1,421 | 1,440 | 86,100 |
| 2018/03/26 | 1,349 | 1,404 | 1,349 | 1,404 | 164,000 |
| 2018/03/23 | 1,395 | 1,395 | 1,358 | 1,364 | 85,300 |
| 2018/03/22 | 1,422 | 1,422 | 1,396 | 1,414 | 50,900 |
| 2018/03/20 | 1,391 | 1,425 | 1,384 | 1,412 | 46,600 |
| 2018/03/19 | 1,392 | 1,423 | 1,371 | 1,408 | 47,100 |
| 2018/03/16 | 1,456 | 1,456 | 1,417 | 1,422 | 69,500 |
| 2018/03/15 | 1,454 | 1,463 | 1,428 | 1,442 | 56,200 |
| 2018/03/14 | 1,466 | 1,486 | 1,462 | 1,474 | 47,400 |
| 2018/03/13 | 1,465 | 1,481 | 1,447 | 1,480 | 83,100 |
| 2018/03/12 | 1,442 | 1,477 | 1,441 | 1,472 | 76,200 |
| 2018/03/09 | 1,467 | 1,479 | 1,432 | 1,436 | 151,600 |
| 2018/03/08 | 1,449 | 1,477 | 1,447 | 1,452 | 64,400 |
| 2018/03/07 | 1,450 | 1,450 | 1,412 | 1,431 | 104,000 |
| 2018/03/06 | 1,450 | 1,471 | 1,446 | 1,451 | 98,600 |
| 2018/03/05 | 1,455 | 1,460 | 1,421 | 1,450 | 137,000 |
| 2018/03/02 | 1,390 | 1,481 | 1,390 | 1,475 | 357,000 |
| 2018/03/01 | 1,430 | 1,430 | 1,382 | 1,413 | 118,200 |
| 2018/02/28 | 1,438 | 1,449 | 1,418 | 1,436 | 109,900 |
| 2018/02/27 | 1,443 | 1,445 | 1,408 | 1,443 | 80,600 |
| 2018/02/26 | 1,419 | 1,443 | 1,410 | 1,425 | 88,300 |
| 2018/02/23 | 1,365 | 1,402 | 1,362 | 1,395 | 66,300 |
| 2018/02/22 | 1,371 | 1,372 | 1,343 | 1,365 | 63,400 |
| 2018/02/21 | 1,376 | 1,402 | 1,373 | 1,392 | 83,200 |
| 2018/02/20 | 1,389 | 1,389 | 1,355 | 1,376 | 69,400 |
| 2018/02/19 | 1,361 | 1,405 | 1,360 | 1,393 | 85,500 |
| 2018/02/16 | 1,336 | 1,351 | 1,323 | 1,338 | 62,700 |
| 2018/02/15 | 1,340 | 1,354 | 1,327 | 1,328 | 88,000 |
| 2018/02/14 | 1,335 | 1,350 | 1,310 | 1,325 | 106,800 |
| 2018/02/13 | 1,360 | 1,373 | 1,327 | 1,333 | 147,100 |
| 2018/02/09 | 1,340 | 1,355 | 1,335 | 1,351 | 86,400 |
| 2018/02/08 | 1,379 | 1,401 | 1,362 | 1,384 | 126,700 |
| 2018/02/07 | 1,438 | 1,468 | 1,384 | 1,386 | 122,500 |
| 2018/02/06 | 1,430 | 1,444 | 1,371 | 1,408 | 186,600 |
| 2018/02/05 | 1,486 | 1,512 | 1,463 | 1,475 | 121,000 |
| 2018/02/02 | 1,572 | 1,583 | 1,492 | 1,505 | 173,200 |
| 2018/02/01 | 1,519 | 1,578 | 1,519 | 1,560 | 189,000 |
| 2018/01/31 | 1,493 | 1,530 | 1,490 | 1,503 | 164,800 |
| 2018/01/30 | 1,534 | 1,544 | 1,507 | 1,515 | 106,100 |
| 2018/01/29 | 1,537 | 1,565 | 1,530 | 1,541 | 78,200 |
| 2018/01/26 | 1,535 | 1,559 | 1,531 | 1,543 | 109,700 |
| 2018/01/25 | 1,538 | 1,555 | 1,524 | 1,547 | 139,800 |
| 2018/01/24 | 1,558 | 1,576 | 1,550 | 1,566 | 111,200 |
| 2018/01/23 | 1,549 | 1,574 | 1,541 | 1,572 | 124,500 |
| 2018/01/22 | 1,580 | 1,580 | 1,543 | 1,551 | 87,900 |
| 2018/01/19 | 1,595 | 1,616 | 1,581 | 1,592 | 99,000 |
| 2018/01/18 | 1,627 | 1,628 | 1,571 | 1,577 | 107,800 |
| 2018/01/17 | 1,593 | 1,614 | 1,579 | 1,605 | 105,600 |
| 2018/01/16 | 1,631 | 1,632 | 1,597 | 1,602 | 118,700 |
| 2018/01/15 | 1,630 | 1,654 | 1,614 | 1,639 | 157,800 |
| 2018/01/12 | 1,640 | 1,649 | 1,586 | 1,606 | 181,400 |
| 2018/01/11 | 1,605 | 1,640 | 1,583 | 1,640 | 211,200 |
| 2018/01/10 | 1,552 | 1,629 | 1,552 | 1,605 | 185,000 |
| 2018/01/09 | 1,565 | 1,570 | 1,546 | 1,558 | 111,100 |
| 2018/01/05 | 1,581 | 1,584 | 1,554 | 1,564 | 114,200 |
| 2018/01/04 | 1,550 | 1,576 | 1,542 | 1,574 | 112,100 |