8558 (株)東和銀行の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	90	90	89	89	82,000	890
2011-12-29	89	90	88	89	163,000	890
2011-12-28	90	90	89	89	167,000	890
2011-12-27	91	91	89	89	168,000	890
2011-12-26	91	91	89	90	135,000	900
2011-12-22	92	92	91	91	106,000	910
2011-12-21	93	93	92	92	72,000	920
2011-12-20	93	93	92	93	338,000	930
2011-12-19	93	93	91	92	344,000	920
2011-12-16	93	94	93	93	155,000	930
2011-12-15	93	94	93	93	71,000	930
2011-12-14	95	95	94	94	141,000	940
2011-12-13	95	96	94	96	151,000	960
2011-12-12	95	96	95	95	170,000	950
2011-12-09	96	96	94	95	431,000	950
2011-12-08	97	98	95	96	272,000	960
2011-12-07	95	97	95	97	174,000	970
2011-12-06	95	96	94	95	115,000	950
2011-12-05	96	96	94	95	245,000	950
2011-12-02	97	97	96	97	166,000	970
2011-12-01	97	98	96	97	183,000	970
2011-11-30	97	98	96	96	456,000	960
2011-11-29	96	98	95	98	463,000	980
2011-11-28	94	95	94	95	415,000	950
2011-11-25	93	94	92	93	310,000	930
2011-11-24	92	93	92	93	219,000	930
2011-11-22	91	94	90	93	433,000	930
2011-11-21	90	92	89	92	345,000	920
2011-11-18	89	90	88	90	336,000	900
2011-11-17	90	90	89	90	290,000	900
2011-11-16	90	90	90	90	99,000	900
2011-11-15	90	91	90	91	315,000	910
2011-11-14	90	91	90	91	268,000	910
2011-11-11	90	90	88	89	238,000	890
2011-11-10	88	90	88	90	221,000	900
2011-11-09	89	90	88	90	455,000	900
2011-11-08	92	92	88	89	317,000	890
2011-11-07	91	92	90	92	145,000	920
2011-11-04	90	92	89	91	286,000	910
2011-11-02	91	91	89	90	268,000	900
2011-11-01	92	93	91	92	111,000	920
2011-10-31	92	94	92	92	267,000	920
2011-10-28	96	96	93	93	389,000	930
2011-10-27	94	95	93	95	214,000	950
2011-10-26	92	93	92	93	124,000	930
2011-10-25	93	94	92	92	182,000	920
2011-10-24	95	95	93	94	170,000	940
2011-10-21	95	95	94	95	92,000	950
2011-10-20	94	95	94	95	204,000	950
2011-10-19	93	95	93	95	276,000	950
2011-10-18	94	94	90	92	435,000	920
2011-10-17	95	95	94	95	83,000	950
2011-10-14	95	95	94	94	139,000	940
2011-10-13	96	96	95	95	121,000	950
2011-10-12	95	96	95	95	125,000	950
2011-10-11	96	97	95	95	208,000	950
2011-10-07	97	97	95	95	96,000	950
2011-10-06	96	97	95	97	65,000	970
2011-10-05	98	98	95	95	230,000	950
2011-10-04	98	100	97	100	326,000	1,000
2011-10-03	97	98	96	98	207,000	980
2011-09-30	100	100	98	99	311,000	990
2011-09-29	97	100	97	99	486,000	990
2011-09-28	95	98	95	97	341,000	970
2011-09-27	98	98	96	97	319,000	970
2011-09-26	96	98	95	95	271,000	950
2011-09-22	95	96	94	96	167,000	960
2011-09-21	99	99	96	96	342,000	960
2011-09-20	97	99	97	98	185,000	980
2011-09-16	97	99	97	99	229,000	990
2011-09-15	96	98	96	97	247,000	970
2011-09-14	95	97	95	95	196,000	950
2011-09-13	94	96	94	96	241,000	960
2011-09-12	94	95	93	93	190,000	930
2011-09-09	95	96	95	95	338,000	950
2011-09-08	95	96	95	96	257,000	960
2011-09-07	94	95	94	94	101,000	940
2011-09-06	95	96	94	95	192,000	950
2011-09-05	94	96	94	96	170,000	960
2011-09-02	95	95	93	95	126,000	950
2011-09-01	97	97	93	95	260,000	950
2011-08-31	95	96	94	95	164,000	950
2011-08-30	95	96	95	96	202,000	960
2011-08-29	94	95	92	95	207,000	950
2011-08-26	96	96	93	93	212,000	930
2011-08-25	96	97	96	96	127,000	960
2011-08-24	96	97	94	95	289,000	950
2011-08-23	92	95	92	94	181,000	940
2011-08-22	96	96	91	91	332,000	910
2011-08-19	93	96	93	96	279,000	960
2011-08-18	95	95	93	93	191,000	930
2011-08-17	93	94	93	94	45,000	940
2011-08-16	92	94	92	94	178,000	940
2011-08-15	93	93	91	92	101,000	920
2011-08-12	94	94	92	92	120,000	920
2011-08-11	90	93	90	92	138,000	920
2011-08-10	91	91	89	90	219,000	900
2011-08-09	87	90	86	90	407,000	900
2011-08-08	90	90	89	89	167,000	890
2011-08-05	93	93	92	93	199,000	930
2011-08-04	95	96	95	95	75,000	950
2011-08-03	96	96	95	95	170,000	950
2011-08-02	98	98	97	97	107,000	970
2011-08-01	98	99	98	99	115,000	990
2011-07-29	97	98	96	96	182,000	960
2011-07-28	97	97	96	97	105,000	970
2011-07-27	100	101	97	97	317,000	970
2011-07-26	97	101	97	101	303,000	1,010
2011-07-25	96	96	95	96	117,000	960
2011-07-22	96	97	96	97	109,000	970
2011-07-21	97	97	96	96	80,000	960
2011-07-20	100	100	98	98	269,000	980
2011-07-19	96	98	96	98	186,000	980
2011-07-15	95	97	94	97	230,000	970
2011-07-14	97	97	95	95	384,000	950
2011-07-13	99	100	98	98	249,000	980
2011-07-12	100	100	99	100	194,000	1,000
2011-07-11	101	102	98	102	182,000	1,020
2011-07-08	102	103	102	102	186,000	1,020
2011-07-07	104	104	102	102	115,000	1,020
2011-07-06	102	104	102	104	358,000	1,040
2011-07-05	100	103	100	102	251,000	1,020
2011-07-04	99	100	99	100	196,000	1,000
2011-07-01	98	98	97	98	114,000	980
2011-06-30	97	97	95	97	217,000	970
2011-06-29	95	97	94	97	172,000	970
2011-06-28	93	94	93	94	63,000	940
2011-06-27	95	95	92	92	181,000	920
2011-06-24	91	95	90	95	234,000	950
2011-06-23	93	93	91	91	102,000	910
2011-06-22	92	93	91	93	145,000	930
2011-06-21	91	92	91	92	214,000	920
2011-06-20	88	91	88	90	244,000	900
2011-06-17	92	92	90	90	175,000	900
2011-06-16	92	93	91	92	135,000	920
2011-06-15	91	92	90	92	88,000	920
2011-06-14	90	91	89	91	113,000	910
2011-06-13	89	90	89	89	71,000	890
2011-06-10	92	92	89	89	344,000	890
2011-06-09	91	92	90	90	69,000	900
2011-06-08	90	92	90	91	65,000	910
2011-06-07	89	93	89	91	141,000	910
2011-06-06	89	89	88	89	108,000	890
2011-06-03	91	91	89	89	237,000	890
2011-06-02	91	92	91	91	114,000	910
2011-06-01	94	94	91	91	110,000	910
2011-05-31	94	94	92	93	224,000	930
2011-05-30	94	94	92	93	97,000	930
2011-05-27	94	94	93	93	45,000	930
2011-05-26	96	96	93	94	177,000	940
2011-05-25	96	96	94	95	132,000	950
2011-05-24	93	97	93	96	224,000	960
2011-05-23	92	93	91	92	72,000	920
2011-05-20	94	95	92	92	344,000	920
2011-05-19	96	97	95	95	208,000	950
2011-05-18	93	97	93	96	203,000	960
2011-05-17	92	93	91	92	131,000	920
2011-05-16	94	94	91	92	143,000	920
2011-05-13	95	95	93	94	135,000	940
2011-05-12	96	97	95	95	103,000	950
2011-05-11	98	99	97	98	129,000	980
2011-05-10	97	99	96	97	128,000	970
2011-05-09	96	97	95	96	51,000	960
2011-05-06	97	97	95	96	133,000	960
2011-05-02	98	99	97	98	90,000	980
2011-04-28	96	98	94	97	171,000	970
2011-04-27	96	97	95	95	198,000	950
2011-04-26	98	98	93	94	234,000	940
2011-04-25	95	97	95	97	21,000	970
2011-04-22	96	96	94	96	150,000	960
2011-04-21	97	97	95	96	96,000	960
2011-04-20	99	99	96	96	457,000	960
2011-04-19	95	98	95	98	252,000	980
2011-04-18	93	100	93	97	314,000	970
2011-04-15	92	93	92	92	71,000	920
2011-04-14	91	93	91	92	108,000	920
2011-04-13	93	93	91	91	153,000	910
2011-04-12	93	94	91	93	164,000	930
2011-04-11	93	94	92	93	117,000	930
2011-04-08	90	93	87	92	644,000	920
2011-04-07	97	97	91	92	336,000	920
2011-04-06	100	100	95	96	198,000	960
2011-04-05	102	102	98	99	199,000	990
2011-04-04	105	105	102	103	172,000	1,030
2011-04-01	105	106	103	103	271,000	1,030
2011-03-31	103	103	101	103	263,000	1,030
2011-03-30	101	102	100	102	161,000	1,020
2011-03-29	100	102	96	102	391,000	1,020
2011-03-28	100	100	95	100	448,000	1,000
2011-03-25	102	103	99	100	288,000	1,000
2011-03-24	100	102	99	99	309,000	990
2011-03-23	103	104	96	99	613,000	990
2011-03-22	98	102	95	101	588,000	1,010
2011-03-18	85	94	85	93	1,260,000	930
2011-03-17	83	90	83	88	401,000	880
2011-03-16	84	88	82	87	567,000	870
2011-03-15	91	91	71	79	789,000	790
2011-03-14	86	103	86	96	529,000	960
2011-03-11	116	117	116	116	726,000	1,160
2011-03-10	119	120	116	116	230,000	1,160
2011-03-09	121	123	119	120	243,000	1,200
2011-03-08	117	122	117	119	395,000	1,190
2011-03-07	119	120	117	117	145,000	1,170
2011-03-04	121	123	120	120	252,000	1,200
2011-03-03	120	122	119	120	239,000	1,200
2011-03-02	123	124	119	119	426,000	1,190
2011-03-01	120	125	120	125	452,000	1,250
2011-02-28	116	122	116	121	602,000	1,210
2011-02-25	113	117	111	117	600,000	1,170
2011-02-24	118	118	114	115	556,000	1,150
2011-02-23	117	120	116	119	475,000	1,190
2011-02-22	123	123	116	119	1,067,000	1,190
2011-02-21	122	124	120	123	605,000	1,230
2011-02-18	121	125	120	124	953,000	1,240
2011-02-17	124	128	120	122	1,861,000	1,220
2011-02-16	123	136	122	124	3,158,000	1,240
2011-02-15	117	123	117	122	1,439,000	1,220
2011-02-14	107	114	107	114	570,000	1,140
2011-02-10	105	107	103	106	419,000	1,060
2011-02-09	102	107	101	105	963,000	1,050
2011-02-08	99	100	97	100	180,000	1,000
2011-02-07	99	101	95	99	525,000	990
2011-02-04	95	97	94	97	368,000	970
2011-02-03	93	95	93	95	255,000	950
2011-02-02	92	95	92	93	630,000	930
2011-02-01	90	93	90	92	399,000	920
2011-01-31	91	93	89	89	447,000	890
2011-01-28	89	92	88	92	559,000	920
2011-01-27	85	92	85	90	781,000	900
2011-01-26	88	88	84	84	379,000	840
2011-01-25	85	88	84	86	516,000	860
2011-01-24	89	89	87	88	198,000	880
2011-01-21	94	95	86	88	659,000	880
2011-01-20	92	95	91	94	725,000	940
2011-01-19	89	93	89	92	767,000	920
2011-01-18	86	88	86	87	220,000	870
2011-01-17	88	88	86	86	384,000	860
2011-01-14	85	88	85	87	496,000	870
2011-01-13	84	85	83	85	245,000	850
2011-01-12	84	84	82	83	197,000	830
2011-01-11	80	83	80	82	207,000	820
2011-01-07	81	82	80	80	388,000	800
2011-01-06	79	81	78	80	478,000	800
2011-01-05	79	79	78	78	186,000	780
2011-01-04	78	79	78	79	137,000	790

分割・併合履歴： [2017-09-27]1株→0.1株 [1991-12-25]1株→1.069株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8558 (株)東和銀行 の時系列データ [2011年度]

8558 (株)東和銀行の時系列データ [2011年度]