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 |
---|---|---|---|---|---|
2019/12/30 | 888 | 888 | 872 | 872 | 26,400 |
2019/12/27 | 879 | 895 | 879 | 888 | 44,600 |
2019/12/26 | 861 | 880 | 861 | 879 | 34,900 |
2019/12/25 | 886 | 886 | 861 | 861 | 28,100 |
2019/12/24 | 881 | 892 | 881 | 882 | 20,500 |
2019/12/23 | 894 | 900 | 878 | 883 | 57,900 |
2019/12/20 | 913 | 913 | 892 | 892 | 73,000 |
2019/12/19 | 900 | 909 | 894 | 907 | 39,000 |
2019/12/18 | 936 | 936 | 907 | 908 | 71,600 |
2019/12/17 | 938 | 950 | 932 | 949 | 77,100 |
2019/12/16 | 923 | 929 | 918 | 926 | 60,900 |
2019/12/13 | 908 | 936 | 903 | 930 | 167,700 |
2019/12/12 | 905 | 906 | 877 | 878 | 54,200 |
2019/12/11 | 883 | 897 | 880 | 894 | 69,600 |
2019/12/10 | 864 | 888 | 862 | 884 | 79,100 |
2019/12/09 | 872 | 872 | 854 | 858 | 44,400 |
2019/12/06 | 857 | 867 | 852 | 860 | 67,900 |
2019/12/05 | 854 | 865 | 853 | 857 | 63,500 |
2019/12/04 | 847 | 867 | 830 | 861 | 81,600 |
2019/12/03 | 880 | 880 | 859 | 859 | 64,800 |
2019/12/02 | 888 | 896 | 885 | 888 | 47,900 |
2019/11/29 | 886 | 891 | 882 | 891 | 30,100 |
2019/11/28 | 898 | 898 | 880 | 882 | 21,800 |
2019/11/27 | 897 | 902 | 885 | 901 | 34,500 |
2019/11/26 | 892 | 898 | 883 | 897 | 64,900 |
2019/11/25 | 896 | 900 | 884 | 887 | 20,200 |
2019/11/22 | 894 | 907 | 885 | 885 | 40,300 |
2019/11/21 | 905 | 905 | 878 | 897 | 43,900 |
2019/11/20 | 920 | 922 | 898 | 905 | 41,100 |
2019/11/19 | 951 | 951 | 922 | 930 | 52,200 |
2019/11/18 | 963 | 975 | 947 | 957 | 40,700 |
2019/11/15 | 930 | 966 | 930 | 962 | 72,300 |
2019/11/14 | 938 | 945 | 926 | 930 | 48,500 |
2019/11/13 | 960 | 960 | 940 | 941 | 50,400 |
2019/11/12 | 950 | 963 | 942 | 958 | 52,600 |
2019/11/11 | 952 | 954 | 934 | 946 | 50,100 |
2019/11/08 | 960 | 964 | 944 | 950 | 66,500 |
2019/11/07 | 955 | 959 | 941 | 954 | 47,600 |
2019/11/06 | 919 | 970 | 919 | 956 | 141,900 |
2019/11/05 | 920 | 924 | 901 | 919 | 88,200 |
2019/11/01 | 910 | 920 | 910 | 917 | 21,300 |
2019/10/31 | 939 | 939 | 898 | 925 | 90,500 |
2019/10/30 | 897 | 951 | 885 | 951 | 165,000 |
2019/10/29 | 887 | 899 | 884 | 897 | 61,000 |
2019/10/28 | 878 | 883 | 874 | 874 | 31,700 |
2019/10/25 | 868 | 874 | 859 | 874 | 39,400 |
2019/10/24 | 870 | 871 | 858 | 868 | 41,200 |
2019/10/23 | 859 | 866 | 851 | 864 | 45,000 |
2019/10/21 | 852 | 857 | 846 | 849 | 23,600 |
2019/10/18 | 856 | 867 | 842 | 845 | 52,800 |
2019/10/17 | 857 | 857 | 845 | 847 | 68,000 |
2019/10/16 | 853 | 870 | 847 | 851 | 83,200 |
2019/10/15 | 845 | 858 | 838 | 841 | 89,500 |
2019/10/11 | 833 | 833 | 822 | 827 | 37,000 |
2019/10/10 | 838 | 842 | 818 | 823 | 46,100 |
2019/10/09 | 815 | 838 | 809 | 837 | 76,300 |
2019/10/08 | 796 | 813 | 794 | 812 | 65,000 |
2019/10/07 | 796 | 796 | 777 | 791 | 74,900 |
2019/10/04 | 784 | 788 | 778 | 786 | 53,700 |
2019/10/03 | 795 | 797 | 779 | 786 | 72,800 |
2019/10/02 | 805 | 821 | 802 | 818 | 42,100 |
2019/10/01 | 788 | 813 | 788 | 812 | 49,500 |
2019/09/30 | 800 | 809 | 787 | 791 | 65,700 |
2019/09/27 | 825 | 825 | 802 | 814 | 101,800 |
2019/09/26 | 830 | 833 | 820 | 824 | 126,000 |
2019/09/25 | 826 | 828 | 815 | 820 | 84,800 |
2019/09/24 | 839 | 849 | 830 | 833 | 47,900 |
2019/09/20 | 830 | 838 | 826 | 833 | 79,600 |
2019/09/19 | 804 | 827 | 802 | 827 | 106,800 |
2019/09/18 | 799 | 804 | 788 | 801 | 80,600 |
2019/09/17 | 780 | 807 | 776 | 799 | 81,300 |
2019/09/13 | 774 | 786 | 761 | 782 | 151,500 |
2019/09/12 | 756 | 768 | 752 | 762 | 125,700 |
2019/09/11 | 729 | 748 | 728 | 745 | 123,700 |
2019/09/10 | 698 | 728 | 698 | 724 | 222,800 |
2019/09/09 | 692 | 694 | 687 | 694 | 79,000 |
2019/09/06 | 696 | 696 | 682 | 686 | 63,500 |
2019/09/05 | 686 | 698 | 684 | 693 | 53,600 |
2019/09/04 | 686 | 686 | 678 | 679 | 42,800 |
2019/09/03 | 690 | 694 | 686 | 688 | 37,300 |
2019/09/02 | 698 | 699 | 689 | 689 | 18,500 |
2019/08/30 | 697 | 704 | 693 | 702 | 56,300 |
2019/08/29 | 690 | 690 | 679 | 687 | 22,700 |
2019/08/28 | 683 | 687 | 679 | 687 | 27,200 |
2019/08/27 | 683 | 688 | 678 | 680 | 37,000 |
2019/08/26 | 680 | 680 | 672 | 674 | 69,300 |
2019/08/23 | 689 | 692 | 686 | 690 | 20,800 |
2019/08/22 | 698 | 698 | 688 | 692 | 24,500 |
2019/08/21 | 697 | 698 | 688 | 690 | 30,700 |
2019/08/20 | 705 | 708 | 697 | 707 | 32,200 |
2019/08/19 | 694 | 708 | 694 | 700 | 43,400 |
2019/08/16 | 682 | 700 | 680 | 691 | 46,200 |
2019/08/15 | 673 | 687 | 673 | 687 | 28,900 |
2019/08/14 | 686 | 690 | 682 | 690 | 29,800 |
2019/08/13 | 678 | 681 | 671 | 678 | 74,700 |
2019/08/09 | 691 | 691 | 684 | 687 | 22,400 |
2019/08/08 | 682 | 691 | 679 | 684 | 52,700 |
2019/08/07 | 685 | 694 | 681 | 684 | 66,300 |
2019/08/06 | 675 | 694 | 672 | 689 | 65,300 |
2019/08/05 | 694 | 695 | 679 | 690 | 151,000 |
2019/08/02 | 715 | 715 | 699 | 700 | 121,000 |
2019/08/01 | 724 | 730 | 717 | 722 | 38,000 |
2019/07/31 | 724 | 734 | 713 | 724 | 70,900 |
2019/07/30 | 727 | 729 | 718 | 725 | 79,100 |
2019/07/29 | 721 | 724 | 713 | 723 | 45,900 |
2019/07/26 | 720 | 721 | 712 | 720 | 50,200 |
2019/07/25 | 728 | 729 | 722 | 726 | 63,200 |
2019/07/24 | 727 | 727 | 714 | 724 | 80,700 |
2019/07/23 | 717 | 726 | 716 | 717 | 41,500 |
2019/07/22 | 720 | 721 | 710 | 717 | 42,000 |
2019/07/19 | 720 | 725 | 713 | 721 | 46,000 |
2019/07/18 | 732 | 734 | 709 | 712 | 68,200 |
2019/07/17 | 724 | 739 | 719 | 737 | 55,600 |
2019/07/16 | 720 | 724 | 714 | 724 | 51,000 |
2019/07/12 | 723 | 727 | 715 | 723 | 42,600 |
2019/07/11 | 712 | 723 | 707 | 723 | 52,800 |
2019/07/10 | 726 | 733 | 713 | 713 | 49,800 |
2019/07/09 | 745 | 747 | 726 | 729 | 37,700 |
2019/07/08 | 748 | 756 | 739 | 739 | 28,600 |
2019/07/05 | 740 | 750 | 740 | 745 | 30,500 |
2019/07/04 | 735 | 744 | 729 | 744 | 52,200 |
2019/07/03 | 711 | 728 | 706 | 726 | 49,500 |
2019/07/02 | 713 | 721 | 709 | 713 | 38,800 |
2019/07/01 | 695 | 712 | 694 | 712 | 63,200 |
2019/06/28 | 682 | 692 | 681 | 685 | 38,100 |
2019/06/27 | 683 | 691 | 676 | 691 | 37,700 |
2019/06/26 | 688 | 688 | 676 | 676 | 34,800 |
2019/06/25 | 685 | 692 | 682 | 688 | 26,800 |
2019/06/24 | 680 | 695 | 675 | 690 | 50,100 |
2019/06/21 | 697 | 704 | 671 | 675 | 176,200 |
2019/06/20 | 707 | 712 | 702 | 702 | 28,900 |
2019/06/19 | 709 | 718 | 706 | 709 | 60,600 |
2019/06/18 | 716 | 716 | 699 | 703 | 51,900 |
2019/06/17 | 723 | 723 | 706 | 708 | 41,900 |
2019/06/14 | 722 | 724 | 713 | 724 | 42,500 |
2019/06/13 | 716 | 719 | 706 | 713 | 51,100 |
2019/06/12 | 734 | 734 | 720 | 722 | 21,600 |
2019/06/11 | 732 | 736 | 728 | 733 | 23,100 |
2019/06/10 | 735 | 735 | 723 | 728 | 25,800 |
2019/06/07 | 726 | 726 | 716 | 724 | 24,400 |
2019/06/06 | 735 | 735 | 721 | 723 | 22,400 |
2019/06/05 | 724 | 740 | 723 | 731 | 57,200 |
2019/06/04 | 714 | 719 | 706 | 716 | 50,700 |
2019/06/03 | 719 | 722 | 707 | 710 | 31,100 |
2019/05/31 | 731 | 731 | 723 | 726 | 23,800 |
2019/05/30 | 716 | 737 | 716 | 736 | 31,100 |
2019/05/29 | 716 | 733 | 709 | 728 | 45,200 |
2019/05/28 | 727 | 730 | 721 | 725 | 51,200 |
2019/05/27 | 729 | 729 | 716 | 727 | 20,700 |
2019/05/24 | 708 | 722 | 699 | 720 | 39,100 |
2019/05/23 | 722 | 722 | 709 | 714 | 32,600 |
2019/05/22 | 727 | 730 | 720 | 724 | 22,800 |
2019/05/21 | 716 | 727 | 712 | 725 | 27,900 |
2019/05/20 | 723 | 728 | 712 | 722 | 30,400 |
2019/05/17 | 721 | 721 | 711 | 719 | 44,900 |
2019/05/16 | 707 | 708 | 694 | 706 | 54,500 |
2019/05/15 | 706 | 712 | 695 | 706 | 47,900 |
2019/05/14 | 678 | 708 | 674 | 707 | 46,600 |
2019/05/13 | 691 | 704 | 683 | 696 | 69,800 |
2019/05/10 | 690 | 702 | 686 | 691 | 69,900 |
2019/05/09 | 695 | 698 | 687 | 690 | 62,800 |
2019/05/08 | 705 | 707 | 690 | 706 | 117,800 |
2019/05/07 | 706 | 706 | 687 | 690 | 57,600 |
2019/04/26 | 704 | 715 | 695 | 711 | 47,100 |
2019/04/25 | 701 | 713 | 687 | 713 | 55,800 |
2019/04/24 | 708 | 708 | 692 | 698 | 49,300 |
2019/04/23 | 706 | 709 | 697 | 708 | 59,700 |
2019/04/22 | 709 | 709 | 692 | 698 | 41,500 |
2019/04/19 | 726 | 730 | 710 | 711 | 36,800 |
2019/04/18 | 744 | 744 | 720 | 724 | 62,400 |
2019/04/17 | 731 | 745 | 727 | 742 | 35,800 |
2019/04/16 | 741 | 741 | 725 | 727 | 24,700 |
2019/04/15 | 737 | 745 | 735 | 741 | 56,300 |
2019/04/12 | 723 | 730 | 713 | 716 | 38,400 |
2019/04/11 | 726 | 726 | 710 | 723 | 35,100 |
2019/04/10 | 728 | 728 | 720 | 727 | 20,900 |
2019/04/09 | 750 | 750 | 730 | 737 | 30,600 |
2019/04/08 | 774 | 774 | 746 | 752 | 24,300 |
2019/04/05 | 770 | 778 | 759 | 765 | 44,400 |
2019/04/04 | 764 | 777 | 763 | 770 | 47,900 |
2019/04/03 | 755 | 775 | 751 | 764 | 99,800 |
2019/04/02 | 749 | 750 | 736 | 750 | 87,100 |
2019/04/01 | 722 | 744 | 722 | 734 | 80,600 |
2019/03/29 | 731 | 731 | 706 | 712 | 64,100 |
2019/03/28 | 753 | 753 | 720 | 723 | 68,500 |
2019/03/27 | 755 | 755 | 735 | 753 | 80,900 |
2019/03/26 | 749 | 784 | 746 | 782 | 131,200 |
2019/03/25 | 759 | 759 | 734 | 736 | 82,000 |
2019/03/22 | 763 | 766 | 752 | 766 | 45,100 |
2019/03/20 | 752 | 763 | 749 | 760 | 51,000 |
2019/03/19 | 768 | 768 | 748 | 752 | 81,900 |
2019/03/18 | 745 | 763 | 743 | 763 | 82,300 |
2019/03/15 | 724 | 742 | 722 | 733 | 76,500 |
2019/03/14 | 722 | 732 | 717 | 719 | 34,400 |
2019/03/13 | 732 | 741 | 720 | 720 | 47,200 |
2019/03/12 | 721 | 742 | 721 | 736 | 59,400 |
2019/03/11 | 734 | 734 | 709 | 715 | 52,400 |
2019/03/08 | 745 | 745 | 729 | 734 | 189,500 |
2019/03/07 | 741 | 752 | 734 | 745 | 87,500 |
2019/03/06 | 730 | 756 | 730 | 749 | 98,500 |
2019/03/05 | 728 | 739 | 725 | 734 | 51,900 |
2019/03/04 | 735 | 742 | 730 | 739 | 74,600 |
2019/03/01 | 715 | 734 | 715 | 723 | 52,100 |
2019/02/28 | 712 | 716 | 705 | 710 | 64,500 |
2019/02/27 | 723 | 725 | 709 | 717 | 50,200 |
2019/02/26 | 716 | 718 | 706 | 715 | 46,500 |
2019/02/25 | 705 | 716 | 705 | 711 | 30,400 |
2019/02/22 | 709 | 709 | 700 | 706 | 31,700 |
2019/02/21 | 711 | 715 | 701 | 710 | 36,900 |
2019/02/20 | 715 | 724 | 704 | 707 | 55,300 |
2019/02/19 | 726 | 726 | 712 | 717 | 28,100 |
2019/02/18 | 718 | 725 | 707 | 719 | 56,700 |
2019/02/15 | 699 | 708 | 687 | 703 | 48,300 |
2019/02/14 | 704 | 707 | 695 | 702 | 50,700 |
2019/02/13 | 694 | 707 | 691 | 702 | 123,900 |
2019/02/12 | 676 | 693 | 672 | 684 | 99,800 |
2019/02/08 | 671 | 679 | 662 | 670 | 79,600 |
2019/02/07 | 685 | 688 | 671 | 680 | 66,900 |
2019/02/06 | 690 | 691 | 679 | 684 | 94,600 |
2019/02/05 | 696 | 702 | 691 | 692 | 61,700 |
2019/02/04 | 695 | 706 | 689 | 698 | 82,500 |
2019/02/01 | 714 | 714 | 685 | 685 | 83,600 |
2019/01/31 | 723 | 728 | 712 | 714 | 71,000 |
2019/01/30 | 719 | 733 | 715 | 718 | 141,700 |
2019/01/29 | 718 | 721 | 709 | 715 | 80,500 |
2019/01/28 | 742 | 747 | 718 | 720 | 95,800 |
2019/01/25 | 743 | 757 | 734 | 747 | 56,400 |
2019/01/24 | 743 | 749 | 736 | 743 | 37,200 |
2019/01/23 | 740 | 755 | 732 | 743 | 62,800 |
2019/01/22 | 769 | 769 | 743 | 748 | 31,700 |
2019/01/21 | 760 | 765 | 748 | 759 | 73,700 |
2019/01/18 | 763 | 773 | 753 | 753 | 46,300 |
2019/01/17 | 768 | 783 | 753 | 758 | 94,800 |
2019/01/16 | 774 | 777 | 764 | 768 | 33,100 |
2019/01/15 | 762 | 785 | 762 | 778 | 48,000 |
2019/01/11 | 771 | 786 | 767 | 776 | 58,900 |
2019/01/10 | 752 | 774 | 752 | 771 | 54,500 |
2019/01/09 | 766 | 770 | 756 | 762 | 39,700 |
2019/01/08 | 755 | 773 | 755 | 763 | 63,800 |
2019/01/07 | 784 | 785 | 755 | 759 | 84,400 |
2019/01/04 | 735 | 762 | 727 | 760 | 71,800 |