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 |
---|---|---|---|---|---|
2020/12/30 | 625 | 633 | 620 | 631 | 315,100 |
2020/12/29 | 629 | 631 | 622 | 625 | 283,800 |
2020/12/28 | 627 | 631 | 623 | 628 | 194,300 |
2020/12/25 | 621 | 624 | 618 | 624 | 163,300 |
2020/12/24 | 609 | 620 | 609 | 619 | 180,300 |
2020/12/23 | 605 | 606 | 600 | 603 | 170,400 |
2020/12/22 | 615 | 615 | 603 | 604 | 368,400 |
2020/12/21 | 617 | 622 | 615 | 615 | 362,700 |
2020/12/18 | 617 | 621 | 611 | 619 | 335,300 |
2020/12/17 | 621 | 623 | 613 | 617 | 244,600 |
2020/12/16 | 624 | 626 | 613 | 617 | 216,800 |
2020/12/15 | 618 | 624 | 613 | 621 | 221,300 |
2020/12/14 | 619 | 623 | 615 | 618 | 173,600 |
2020/12/11 | 616 | 623 | 611 | 619 | 156,300 |
2020/12/10 | 632 | 633 | 617 | 617 | 136,900 |
2020/12/09 | 632 | 636 | 626 | 627 | 121,500 |
2020/12/08 | 644 | 645 | 632 | 633 | 151,000 |
2020/12/07 | 647 | 652 | 638 | 639 | 127,900 |
2020/12/04 | 643 | 647 | 637 | 644 | 151,800 |
2020/12/03 | 653 | 657 | 641 | 642 | 368,100 |
2020/12/02 | 659 | 664 | 648 | 655 | 223,500 |
2020/12/01 | 644 | 654 | 641 | 652 | 172,800 |
2020/11/30 | 666 | 671 | 632 | 642 | 1,105,900 |
2020/11/27 | 677 | 681 | 668 | 674 | 199,200 |
2020/11/26 | 671 | 679 | 668 | 672 | 140,100 |
2020/11/25 | 688 | 693 | 671 | 671 | 296,900 |
2020/11/24 | 683 | 691 | 673 | 680 | 301,900 |
2020/11/20 | 670 | 690 | 670 | 690 | 135,600 |
2020/11/19 | 690 | 696 | 666 | 673 | 342,200 |
2020/11/18 | 685 | 700 | 675 | 699 | 252,400 |
2020/11/17 | 702 | 703 | 684 | 687 | 213,000 |
2020/11/16 | 715 | 717 | 699 | 702 | 185,300 |
2020/11/13 | 703 | 711 | 696 | 706 | 139,200 |
2020/11/12 | 718 | 725 | 704 | 706 | 196,200 |
2020/11/11 | 731 | 734 | 713 | 720 | 214,600 |
2020/11/10 | 723 | 737 | 707 | 725 | 182,400 |
2020/11/09 | 721 | 721 | 698 | 708 | 96,500 |
2020/11/06 | 718 | 721 | 701 | 719 | 80,900 |
2020/11/05 | 707 | 718 | 693 | 718 | 213,800 |
2020/11/04 | 719 | 719 | 702 | 707 | 121,800 |
2020/11/02 | 686 | 714 | 686 | 714 | 124,800 |
2020/10/30 | 695 | 697 | 679 | 686 | 97,200 |
2020/10/29 | 688 | 704 | 688 | 703 | 68,700 |
2020/10/28 | 706 | 706 | 681 | 698 | 139,100 |
2020/10/27 | 710 | 717 | 704 | 710 | 114,000 |
2020/10/26 | 729 | 729 | 706 | 715 | 273,000 |
2020/10/23 | 781 | 790 | 716 | 739 | 1,201,600 |
2020/10/22 | 706 | 706 | 692 | 696 | 61,800 |
2020/10/21 | 704 | 719 | 704 | 710 | 56,300 |
2020/10/20 | 714 | 719 | 700 | 702 | 60,300 |
2020/10/19 | 713 | 718 | 709 | 716 | 44,500 |
2020/10/16 | 711 | 712 | 705 | 709 | 45,800 |
2020/10/15 | 703 | 713 | 695 | 708 | 48,100 |
2020/10/14 | 714 | 714 | 699 | 703 | 55,800 |
2020/10/13 | 722 | 723 | 711 | 723 | 50,900 |
2020/10/12 | 721 | 725 | 709 | 717 | 28,600 |
2020/10/09 | 726 | 728 | 711 | 725 | 55,400 |
2020/10/08 | 729 | 732 | 722 | 725 | 66,700 |
2020/10/07 | 735 | 735 | 722 | 726 | 53,000 |
2020/10/06 | 729 | 749 | 727 | 743 | 81,600 |
2020/10/05 | 725 | 743 | 724 | 729 | 72,000 |
2020/10/02 | 737 | 740 | 723 | 724 | 54,300 |
2020/09/30 | 761 | 763 | 722 | 722 | 95,000 |
2020/09/29 | 766 | 777 | 756 | 768 | 75,100 |
2020/09/28 | 758 | 775 | 750 | 773 | 104,500 |
2020/09/25 | 758 | 758 | 746 | 751 | 63,400 |
2020/09/24 | 761 | 763 | 747 | 750 | 95,500 |
2020/09/23 | 738 | 768 | 737 | 761 | 141,700 |
2020/09/18 | 751 | 764 | 746 | 752 | 77,900 |
2020/09/17 | 741 | 749 | 739 | 748 | 65,600 |
2020/09/16 | 730 | 745 | 725 | 741 | 136,800 |
2020/09/15 | 725 | 737 | 724 | 736 | 85,000 |
2020/09/14 | 725 | 729 | 721 | 725 | 84,500 |
2020/09/11 | 721 | 738 | 719 | 721 | 168,000 |
2020/09/10 | 724 | 725 | 711 | 721 | 129,200 |
2020/09/09 | 715 | 729 | 713 | 724 | 145,600 |
2020/09/08 | 721 | 730 | 710 | 724 | 81,300 |
2020/09/07 | 724 | 741 | 712 | 721 | 115,700 |
2020/09/04 | 687 | 712 | 684 | 699 | 104,300 |
2020/09/03 | 690 | 702 | 685 | 687 | 68,800 |
2020/09/02 | 690 | 690 | 681 | 685 | 26,900 |
2020/09/01 | 678 | 687 | 671 | 681 | 38,100 |
2020/08/31 | 681 | 690 | 678 | 678 | 47,100 |
2020/08/28 | 686 | 692 | 676 | 681 | 57,700 |
2020/08/27 | 679 | 683 | 673 | 683 | 30,300 |
2020/08/26 | 687 | 687 | 679 | 680 | 20,400 |
2020/08/25 | 683 | 690 | 681 | 684 | 33,500 |
2020/08/24 | 675 | 678 | 669 | 674 | 29,600 |
2020/08/21 | 677 | 679 | 668 | 670 | 39,000 |
2020/08/20 | 669 | 674 | 667 | 673 | 30,100 |
2020/08/19 | 675 | 678 | 669 | 675 | 35,900 |
2020/08/18 | 690 | 691 | 673 | 679 | 68,100 |
2020/08/17 | 690 | 691 | 684 | 690 | 26,600 |
2020/08/14 | 700 | 702 | 688 | 691 | 55,700 |
2020/08/13 | 704 | 704 | 688 | 700 | 49,400 |
2020/08/12 | 700 | 704 | 684 | 694 | 93,000 |
2020/08/11 | 659 | 700 | 659 | 700 | 65,700 |
2020/08/07 | 650 | 665 | 650 | 651 | 39,600 |
2020/08/06 | 652 | 659 | 650 | 650 | 19,300 |
2020/08/05 | 666 | 666 | 646 | 656 | 38,600 |
2020/08/04 | 657 | 669 | 645 | 669 | 32,000 |
2020/08/03 | 636 | 645 | 636 | 644 | 25,000 |
2020/07/31 | 672 | 672 | 632 | 634 | 46,400 |
2020/07/30 | 677 | 682 | 671 | 671 | 33,200 |
2020/07/29 | 686 | 689 | 673 | 680 | 65,400 |
2020/07/28 | 690 | 692 | 674 | 687 | 79,600 |
2020/07/27 | 677 | 692 | 670 | 692 | 37,700 |
2020/07/22 | 698 | 704 | 678 | 678 | 40,700 |
2020/07/21 | 691 | 699 | 677 | 699 | 46,600 |
2020/07/20 | 692 | 692 | 677 | 690 | 26,000 |
2020/07/17 | 693 | 693 | 673 | 688 | 39,700 |
2020/07/16 | 686 | 699 | 685 | 687 | 53,100 |
2020/07/15 | 684 | 686 | 666 | 683 | 88,700 |
2020/07/14 | 679 | 692 | 678 | 684 | 43,700 |
2020/07/13 | 667 | 680 | 666 | 676 | 49,900 |
2020/07/10 | 672 | 672 | 656 | 656 | 54,500 |
2020/07/09 | 669 | 683 | 668 | 674 | 37,800 |
2020/07/08 | 674 | 684 | 669 | 669 | 33,000 |
2020/07/07 | 699 | 699 | 675 | 679 | 28,700 |
2020/07/06 | 685 | 699 | 685 | 694 | 58,700 |
2020/07/03 | 683 | 691 | 671 | 689 | 34,800 |
2020/07/02 | 686 | 686 | 671 | 674 | 45,100 |
2020/07/01 | 698 | 698 | 676 | 679 | 39,700 |
2020/06/30 | 713 | 715 | 698 | 698 | 27,000 |
2020/06/29 | 702 | 709 | 693 | 704 | 28,900 |
2020/06/26 | 703 | 716 | 699 | 708 | 50,500 |
2020/06/25 | 698 | 702 | 690 | 700 | 40,700 |
2020/06/24 | 715 | 715 | 697 | 699 | 28,600 |
2020/06/23 | 716 | 716 | 702 | 709 | 27,900 |
2020/06/22 | 713 | 718 | 705 | 707 | 30,200 |
2020/06/19 | 716 | 724 | 702 | 724 | 57,300 |
2020/06/18 | 712 | 712 | 698 | 711 | 42,500 |
2020/06/17 | 714 | 721 | 707 | 711 | 46,200 |
2020/06/16 | 701 | 714 | 698 | 714 | 61,100 |
2020/06/15 | 700 | 708 | 691 | 694 | 51,400 |
2020/06/12 | 698 | 703 | 685 | 690 | 71,400 |
2020/06/11 | 719 | 724 | 704 | 706 | 52,000 |
2020/06/10 | 722 | 733 | 722 | 729 | 33,600 |
2020/06/09 | 738 | 745 | 722 | 725 | 49,100 |
2020/06/08 | 730 | 735 | 723 | 729 | 46,700 |
2020/06/05 | 734 | 744 | 725 | 732 | 55,000 |
2020/06/04 | 709 | 734 | 699 | 730 | 108,300 |
2020/06/03 | 707 | 707 | 687 | 692 | 54,100 |
2020/06/02 | 706 | 706 | 695 | 697 | 43,500 |
2020/06/01 | 708 | 708 | 691 | 699 | 40,600 |
2020/05/29 | 722 | 729 | 701 | 708 | 61,700 |
2020/05/28 | 702 | 724 | 698 | 722 | 72,500 |
2020/05/27 | 694 | 696 | 679 | 693 | 54,400 |
2020/05/26 | 671 | 690 | 666 | 685 | 61,300 |
2020/05/25 | 660 | 664 | 654 | 664 | 22,300 |
2020/05/22 | 674 | 680 | 651 | 660 | 39,800 |
2020/05/21 | 667 | 673 | 663 | 671 | 45,700 |
2020/05/20 | 658 | 665 | 653 | 665 | 31,900 |
2020/05/19 | 678 | 678 | 652 | 662 | 37,400 |
2020/05/18 | 667 | 667 | 647 | 659 | 52,300 |
2020/05/15 | 644 | 669 | 644 | 663 | 111,500 |
2020/05/14 | 644 | 644 | 633 | 634 | 49,700 |
2020/05/13 | 641 | 651 | 640 | 645 | 61,900 |
2020/05/12 | 657 | 661 | 642 | 648 | 82,300 |
2020/05/11 | 666 | 669 | 655 | 657 | 101,800 |
2020/05/08 | 658 | 671 | 648 | 658 | 71,500 |
2020/05/07 | 669 | 671 | 651 | 657 | 58,800 |
2020/05/01 | 666 | 672 | 654 | 669 | 47,900 |
2020/04/30 | 675 | 685 | 670 | 671 | 93,400 |
2020/04/28 | 665 | 665 | 654 | 665 | 56,900 |
2020/04/27 | 654 | 670 | 640 | 669 | 72,700 |
2020/04/24 | 650 | 651 | 634 | 644 | 92,600 |
2020/04/23 | 619 | 644 | 613 | 644 | 65,900 |
2020/04/22 | 607 | 626 | 602 | 615 | 65,900 |
2020/04/21 | 599 | 612 | 599 | 612 | 44,900 |
2020/04/20 | 600 | 614 | 599 | 609 | 42,700 |
2020/04/17 | 621 | 623 | 597 | 602 | 63,800 |
2020/04/16 | 575 | 612 | 575 | 611 | 76,500 |
2020/04/15 | 609 | 609 | 575 | 584 | 97,100 |
2020/04/14 | 600 | 605 | 588 | 603 | 49,800 |
2020/04/13 | 616 | 616 | 598 | 600 | 35,300 |
2020/04/10 | 601 | 622 | 596 | 616 | 65,400 |
2020/04/09 | 608 | 608 | 589 | 600 | 53,200 |
2020/04/08 | 589 | 607 | 582 | 603 | 87,900 |
2020/04/07 | 585 | 595 | 570 | 593 | 54,000 |
2020/04/06 | 550 | 582 | 550 | 575 | 60,400 |
2020/04/03 | 561 | 577 | 542 | 552 | 47,900 |
2020/04/02 | 590 | 598 | 559 | 567 | 71,300 |
2020/04/01 | 626 | 634 | 587 | 594 | 77,100 |
2020/03/31 | 662 | 664 | 620 | 629 | 119,900 |
2020/03/30 | 665 | 670 | 636 | 667 | 206,000 |
2020/03/27 | 695 | 715 | 690 | 715 | 229,800 |
2020/03/26 | 646 | 675 | 629 | 675 | 162,700 |
2020/03/25 | 662 | 666 | 627 | 646 | 137,700 |
2020/03/24 | 636 | 656 | 611 | 628 | 125,100 |
2020/03/23 | 572 | 631 | 570 | 626 | 160,300 |
2020/03/19 | 577 | 588 | 556 | 570 | 119,300 |
2020/03/18 | 578 | 597 | 555 | 559 | 154,100 |
2020/03/17 | 550 | 581 | 539 | 572 | 213,600 |
2020/03/16 | 547 | 579 | 544 | 554 | 135,900 |
2020/03/13 | 524 | 555 | 519 | 545 | 268,200 |
2020/03/12 | 585 | 602 | 574 | 581 | 162,500 |
2020/03/11 | 616 | 635 | 604 | 604 | 123,900 |
2020/03/10 | 563 | 630 | 563 | 624 | 181,300 |
2020/03/09 | 640 | 642 | 596 | 603 | 211,100 |
2020/03/06 | 666 | 666 | 645 | 650 | 98,400 |
2020/03/05 | 693 | 695 | 674 | 676 | 102,500 |
2020/03/04 | 676 | 706 | 671 | 689 | 105,700 |
2020/03/03 | 735 | 737 | 695 | 695 | 127,400 |
2020/03/02 | 687 | 721 | 687 | 720 | 88,800 |
2020/02/28 | 698 | 706 | 689 | 696 | 137,300 |
2020/02/27 | 742 | 742 | 720 | 721 | 103,500 |
2020/02/26 | 723 | 749 | 721 | 748 | 92,800 |
2020/02/25 | 771 | 771 | 734 | 737 | 134,600 |
2020/02/21 | 777 | 791 | 776 | 784 | 41,000 |
2020/02/20 | 784 | 792 | 774 | 774 | 45,900 |
2020/02/19 | 782 | 790 | 781 | 783 | 57,000 |
2020/02/18 | 785 | 788 | 776 | 779 | 67,600 |
2020/02/17 | 798 | 798 | 780 | 791 | 53,900 |
2020/02/14 | 793 | 799 | 789 | 799 | 33,900 |
2020/02/13 | 794 | 799 | 787 | 796 | 36,800 |
2020/02/12 | 808 | 808 | 794 | 794 | 94,000 |
2020/02/10 | 815 | 821 | 807 | 810 | 71,300 |
2020/02/07 | 824 | 837 | 819 | 830 | 34,500 |
2020/02/06 | 833 | 841 | 822 | 824 | 62,500 |
2020/02/05 | 815 | 827 | 815 | 821 | 38,000 |
2020/02/04 | 805 | 815 | 804 | 812 | 40,600 |
2020/02/03 | 798 | 806 | 795 | 801 | 25,900 |
2020/01/31 | 805 | 813 | 800 | 809 | 27,400 |
2020/01/30 | 806 | 810 | 790 | 800 | 51,900 |
2020/01/29 | 802 | 808 | 794 | 808 | 44,800 |
2020/01/28 | 795 | 807 | 787 | 805 | 63,300 |
2020/01/27 | 804 | 810 | 799 | 804 | 48,800 |
2020/01/24 | 826 | 827 | 810 | 814 | 48,500 |
2020/01/23 | 831 | 833 | 825 | 827 | 28,000 |
2020/01/22 | 839 | 842 | 831 | 831 | 31,600 |
2020/01/21 | 829 | 839 | 828 | 839 | 33,800 |
2020/01/20 | 839 | 840 | 828 | 829 | 44,300 |
2020/01/17 | 837 | 841 | 828 | 835 | 32,800 |
2020/01/16 | 830 | 835 | 829 | 829 | 25,300 |
2020/01/15 | 833 | 844 | 827 | 836 | 37,500 |
2020/01/14 | 850 | 850 | 832 | 840 | 58,000 |
2020/01/10 | 866 | 866 | 851 | 852 | 22,800 |
2020/01/09 | 859 | 868 | 855 | 868 | 22,200 |
2020/01/08 | 852 | 860 | 836 | 849 | 68,600 |
2020/01/07 | 874 | 877 | 861 | 867 | 43,100 |
2020/01/06 | 852 | 871 | 844 | 860 | 66,600 |