8558 (株)東和銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 649 | 657 | 649 | 652 | 136,000 | 652 |
| 2024-12-02 | 632 | 651 | 632 | 649 | 164,100 | 649 |
| 2024-11-29 | 624 | 627 | 621 | 626 | 66,500 | 626 |
| 2024-11-28 | 619 | 621 | 616 | 621 | 54,800 | 621 |
| 2024-11-27 | 623 | 624 | 614 | 619 | 97,600 | 619 |
| 2024-11-26 | 631 | 633 | 622 | 624 | 94,000 | 624 |
| 2024-11-25 | 633 | 638 | 627 | 627 | 106,800 | 627 |
| 2024-11-22 | 633 | 634 | 631 | 631 | 59,500 | 631 |
| 2024-11-21 | 626 | 637 | 626 | 634 | 100,400 | 634 |
| 2024-11-20 | 627 | 630 | 624 | 626 | 71,300 | 626 |
| 2024-11-19 | 620 | 632 | 620 | 630 | 111,400 | 630 |
| 2024-11-18 | 623 | 627 | 620 | 620 | 71,300 | 620 |
| 2024-11-15 | 613 | 626 | 610 | 623 | 140,400 | 623 |
| 2024-11-14 | 606 | 619 | 606 | 613 | 195,100 | 613 |
| 2024-11-13 | 602 | 609 | 600 | 606 | 147,900 | 606 |
| 2024-11-12 | 600 | 608 | 600 | 603 | 100,100 | 603 |
| 2024-11-11 | 601 | 604 | 597 | 602 | 96,300 | 602 |
| 2024-11-08 | 608 | 611 | 598 | 603 | 77,100 | 603 |
| 2024-11-07 | 602 | 609 | 599 | 603 | 128,100 | 603 |
| 2024-11-06 | 582 | 598 | 582 | 598 | 143,700 | 598 |
| 2024-11-05 | 583 | 583 | 576 | 580 | 31,900 | 580 |
| 2024-11-01 | 570 | 580 | 570 | 578 | 48,900 | 578 |
| 2024-10-31 | 581 | 583 | 576 | 580 | 62,100 | 580 |
| 2024-10-30 | 581 | 581 | 576 | 579 | 133,800 | 579 |
| 2024-10-29 | 576 | 581 | 576 | 579 | 45,100 | 579 |
| 2024-10-28 | 560 | 576 | 560 | 574 | 48,900 | 574 |
| 2024-10-25 | 568 | 568 | 558 | 564 | 198,500 | 564 |
| 2024-10-24 | 566 | 569 | 561 | 566 | 117,100 | 566 |
| 2024-10-23 | 578 | 580 | 569 | 571 | 99,700 | 571 |
| 2024-10-22 | 587 | 588 | 574 | 578 | 200,500 | 578 |
| 2024-10-21 | 597 | 597 | 585 | 587 | 69,300 | 587 |
| 2024-10-18 | 594 | 601 | 591 | 594 | 66,900 | 594 |
| 2024-10-17 | 595 | 599 | 591 | 592 | 45,700 | 592 |
| 2024-10-16 | 592 | 598 | 587 | 589 | 54,300 | 589 |
| 2024-10-15 | 594 | 596 | 591 | 591 | 74,000 | 591 |
| 2024-10-11 | 591 | 592 | 585 | 589 | 87,700 | 589 |
| 2024-10-10 | 593 | 593 | 581 | 584 | 48,500 | 584 |
| 2024-10-09 | 594 | 594 | 584 | 584 | 79,400 | 584 |
| 2024-10-08 | 601 | 602 | 588 | 589 | 91,500 | 589 |
| 2024-10-07 | 609 | 615 | 606 | 609 | 130,800 | 609 |
| 2024-10-04 | 597 | 606 | 596 | 599 | 77,100 | 599 |
| 2024-10-03 | 600 | 600 | 590 | 592 | 76,000 | 592 |
| 2024-10-02 | 595 | 601 | 589 | 593 | 101,100 | 593 |
| 2024-10-01 | 590 | 604 | 586 | 595 | 89,300 | 595 |
| 2024-09-30 | 585 | 596 | 582 | 590 | 173,000 | 590 |
| 2024-09-27 | 597 | 598 | 586 | 593 | 146,500 | 593 |
| 2024-09-26 | 591 | 598 | 587 | 598 | 215,700 | 598 |
| 2024-09-25 | 591 | 591 | 580 | 587 | 105,500 | 587 |
| 2024-09-24 | 595 | 597 | 586 | 587 | 125,700 | 587 |
| 2024-09-20 | 599 | 602 | 593 | 594 | 198,800 | 594 |
| 2024-09-19 | 594 | 596 | 588 | 591 | 169,800 | 591 |
| 2024-09-18 | 590 | 592 | 581 | 585 | 82,600 | 585 |
| 2024-09-17 | 589 | 589 | 572 | 584 | 135,900 | 584 |
| 2024-09-13 | 593 | 596 | 589 | 591 | 115,100 | 591 |
| 2024-09-12 | 589 | 596 | 585 | 592 | 94,700 | 592 |
| 2024-09-11 | 581 | 587 | 574 | 579 | 167,000 | 579 |
| 2024-09-10 | 592 | 598 | 585 | 587 | 138,200 | 587 |
| 2024-09-09 | 586 | 597 | 579 | 592 | 173,400 | 592 |
| 2024-09-06 | 600 | 604 | 593 | 599 | 90,900 | 599 |
| 2024-09-05 | 593 | 605 | 590 | 600 | 109,300 | 600 |
| 2024-09-04 | 619 | 622 | 599 | 600 | 252,600 | 600 |
| 2024-09-03 | 624 | 630 | 624 | 629 | 42,000 | 629 |
| 2024-09-02 | 627 | 627 | 615 | 620 | 108,100 | 620 |
| 2024-08-30 | 623 | 627 | 620 | 627 | 101,600 | 627 |
| 2024-08-29 | 627 | 633 | 622 | 623 | 47,600 | 623 |
| 2024-08-28 | 623 | 633 | 622 | 633 | 43,900 | 633 |
| 2024-08-27 | 623 | 632 | 621 | 628 | 52,700 | 628 |
| 2024-08-26 | 625 | 625 | 615 | 619 | 76,200 | 619 |
| 2024-08-23 | 622 | 627 | 620 | 627 | 51,500 | 627 |
| 2024-08-22 | 629 | 629 | 618 | 622 | 104,400 | 622 |
| 2024-08-21 | 629 | 635 | 622 | 629 | 82,200 | 629 |
| 2024-08-20 | 650 | 650 | 634 | 638 | 76,600 | 638 |
| 2024-08-19 | 647 | 656 | 640 | 640 | 103,200 | 640 |
| 2024-08-16 | 646 | 659 | 642 | 657 | 137,500 | 657 |
| 2024-08-15 | 631 | 640 | 629 | 637 | 128,900 | 637 |
| 2024-08-14 | 623 | 636 | 621 | 631 | 67,000 | 631 |
| 2024-08-13 | 622 | 625 | 614 | 623 | 82,000 | 623 |
| 2024-08-09 | 615 | 625 | 604 | 612 | 155,500 | 612 |
| 2024-08-08 | 600 | 610 | 588 | 595 | 270,100 | 595 |
| 2024-08-07 | 574 | 624 | 574 | 616 | 211,900 | 616 |
| 2024-08-06 | 558 | 593 | 558 | 584 | 313,100 | 584 |
| 2024-08-05 | 576 | 581 | 530 | 548 | 407,700 | 548 |
| 2024-08-02 | 660 | 660 | 630 | 630 | 250,200 | 630 |
| 2024-08-01 | 691 | 697 | 684 | 686 | 199,700 | 686 |
| 2024-07-31 | 667 | 695 | 665 | 695 | 141,800 | 695 |
| 2024-07-30 | 668 | 669 | 660 | 664 | 120,600 | 664 |
| 2024-07-29 | 670 | 673 | 663 | 670 | 105,300 | 670 |
| 2024-07-26 | 670 | 675 | 667 | 668 | 97,300 | 668 |
| 2024-07-25 | 680 | 680 | 670 | 672 | 132,300 | 672 |
| 2024-07-24 | 691 | 692 | 683 | 684 | 110,800 | 684 |
| 2024-07-23 | 676 | 692 | 676 | 691 | 97,000 | 691 |
| 2024-07-22 | 684 | 684 | 674 | 675 | 65,900 | 675 |
| 2024-07-19 | 689 | 689 | 677 | 683 | 114,100 | 683 |
| 2024-07-18 | 687 | 690 | 683 | 686 | 109,200 | 686 |
| 2024-07-17 | 693 | 695 | 686 | 688 | 86,400 | 688 |
| 2024-07-16 | 694 | 697 | 689 | 689 | 90,500 | 689 |
| 2024-07-12 | 687 | 695 | 683 | 693 | 87,600 | 693 |
| 2024-07-11 | 690 | 694 | 684 | 692 | 62,300 | 692 |
| 2024-07-10 | 684 | 687 | 681 | 686 | 73,900 | 686 |
| 2024-07-09 | 687 | 691 | 681 | 685 | 96,300 | 685 |
| 2024-07-08 | 693 | 693 | 680 | 686 | 117,800 | 686 |
| 2024-07-05 | 703 | 703 | 689 | 689 | 85,300 | 689 |
| 2024-07-04 | 702 | 702 | 694 | 701 | 111,000 | 701 |
| 2024-07-03 | 705 | 708 | 695 | 697 | 347,900 | 697 |
| 2024-07-02 | 707 | 715 | 706 | 710 | 110,200 | 710 |
| 2024-07-01 | 715 | 715 | 705 | 708 | 102,100 | 708 |
| 2024-06-28 | 715 | 717 | 706 | 710 | 66,100 | 710 |
| 2024-06-27 | 717 | 719 | 705 | 711 | 82,400 | 711 |
| 2024-06-26 | 712 | 724 | 711 | 717 | 153,100 | 717 |
| 2024-06-25 | 695 | 719 | 688 | 711 | 182,800 | 711 |
| 2024-06-24 | 684 | 691 | 681 | 688 | 73,900 | 688 |
| 2024-06-21 | 699 | 700 | 681 | 681 | 140,400 | 681 |
| 2024-06-20 | 696 | 698 | 681 | 692 | 129,500 | 692 |
| 2024-06-19 | 692 | 705 | 692 | 704 | 92,600 | 704 |
| 2024-06-18 | 695 | 698 | 689 | 694 | 97,000 | 694 |
| 2024-06-17 | 697 | 698 | 675 | 685 | 97,800 | 685 |
| 2024-06-14 | 680 | 697 | 680 | 695 | 122,300 | 695 |
| 2024-06-13 | 699 | 699 | 683 | 683 | 63,400 | 683 |
| 2024-06-12 | 699 | 699 | 693 | 694 | 39,500 | 694 |
| 2024-06-11 | 704 | 709 | 699 | 701 | 37,700 | 701 |
| 2024-06-10 | 695 | 706 | 695 | 703 | 44,400 | 703 |
| 2024-06-07 | 693 | 705 | 692 | 695 | 57,800 | 695 |
| 2024-06-06 | 702 | 702 | 690 | 693 | 266,400 | 693 |
| 2024-06-05 | 705 | 706 | 692 | 692 | 107,200 | 692 |
| 2024-06-04 | 739 | 739 | 715 | 715 | 125,900 | 715 |
| 2024-06-03 | 717 | 738 | 712 | 736 | 213,800 | 736 |
| 2024-05-31 | 693 | 715 | 693 | 715 | 146,100 | 715 |
| 2024-05-30 | 683 | 691 | 676 | 690 | 65,900 | 690 |
| 2024-05-29 | 690 | 695 | 683 | 686 | 90,900 | 686 |
| 2024-05-28 | 684 | 691 | 682 | 690 | 71,800 | 690 |
| 2024-05-27 | 681 | 684 | 678 | 682 | 54,100 | 682 |
| 2024-05-24 | 666 | 681 | 662 | 677 | 89,600 | 677 |
| 2024-05-23 | 660 | 668 | 655 | 668 | 74,200 | 668 |
| 2024-05-22 | 669 | 672 | 657 | 658 | 85,700 | 658 |
| 2024-05-21 | 670 | 674 | 662 | 667 | 79,500 | 667 |
| 2024-05-20 | 655 | 669 | 655 | 669 | 89,400 | 669 |
| 2024-05-17 | 643 | 652 | 638 | 651 | 86,400 | 651 |
| 2024-05-16 | 651 | 651 | 641 | 644 | 84,800 | 644 |
| 2024-05-15 | 651 | 659 | 647 | 649 | 76,300 | 649 |
| 2024-05-14 | 650 | 656 | 646 | 654 | 69,200 | 654 |
| 2024-05-13 | 652 | 652 | 645 | 650 | 138,000 | 650 |
| 2024-05-10 | 657 | 670 | 634 | 643 | 247,900 | 643 |
| 2024-05-09 | 665 | 669 | 660 | 667 | 40,300 | 667 |
| 2024-05-08 | 662 | 666 | 660 | 661 | 77,300 | 661 |
| 2024-05-07 | 660 | 660 | 653 | 655 | 85,000 | 655 |
| 2024-05-02 | 669 | 671 | 656 | 661 | 80,400 | 661 |
| 2024-05-01 | 669 | 671 | 664 | 669 | 49,400 | 669 |
| 2024-04-30 | 664 | 677 | 663 | 677 | 79,000 | 677 |
| 2024-04-26 | 666 | 674 | 662 | 671 | 74,500 | 671 |
| 2024-04-25 | 675 | 675 | 666 | 666 | 46,700 | 666 |
| 2024-04-24 | 677 | 679 | 670 | 676 | 88,500 | 676 |
| 2024-04-23 | 662 | 670 | 662 | 670 | 47,100 | 670 |
| 2024-04-22 | 662 | 665 | 650 | 659 | 60,700 | 659 |
| 2024-04-19 | 664 | 664 | 642 | 649 | 140,100 | 649 |
| 2024-04-18 | 657 | 667 | 653 | 665 | 75,900 | 665 |
| 2024-04-17 | 662 | 663 | 649 | 652 | 98,500 | 652 |
| 2024-04-16 | 679 | 685 | 661 | 662 | 115,800 | 662 |
| 2024-04-15 | 678 | 688 | 678 | 685 | 76,200 | 685 |
| 2024-04-12 | 692 | 695 | 688 | 690 | 60,300 | 690 |
| 2024-04-11 | 689 | 695 | 687 | 692 | 73,000 | 692 |
| 2024-04-10 | 696 | 697 | 693 | 693 | 56,300 | 693 |
| 2024-04-09 | 698 | 701 | 696 | 698 | 86,200 | 698 |
| 2024-04-08 | 688 | 698 | 688 | 697 | 59,600 | 697 |
| 2024-04-05 | 685 | 689 | 681 | 688 | 68,200 | 688 |
| 2024-04-04 | 698 | 703 | 695 | 695 | 66,200 | 695 |
| 2024-04-03 | 687 | 700 | 682 | 695 | 78,800 | 695 |
| 2024-04-02 | 701 | 706 | 687 | 689 | 117,200 | 689 |
| 2024-04-01 | 723 | 723 | 701 | 701 | 85,600 | 701 |
| 2024-03-29 | 721 | 725 | 716 | 718 | 71,400 | 718 |
| 2024-03-28 | 721 | 730 | 716 | 717 | 184,700 | 717 |
| 2024-03-27 | 754 | 760 | 748 | 758 | 320,500 | 758 |
| 2024-03-26 | 748 | 757 | 736 | 751 | 182,000 | 751 |
| 2024-03-25 | 750 | 750 | 737 | 740 | 174,900 | 740 |
| 2024-03-22 | 758 | 758 | 744 | 751 | 126,400 | 751 |
| 2024-03-21 | 744 | 763 | 737 | 753 | 194,800 | 753 |
| 2024-03-19 | 731 | 735 | 726 | 731 | 136,700 | 731 |
| 2024-03-18 | 735 | 739 | 727 | 732 | 141,600 | 732 |
| 2024-03-15 | 716 | 729 | 710 | 726 | 141,900 | 726 |
| 2024-03-14 | 712 | 718 | 707 | 714 | 99,600 | 714 |
| 2024-03-13 | 719 | 719 | 694 | 707 | 157,600 | 707 |
| 2024-03-12 | 695 | 705 | 685 | 704 | 133,900 | 704 |
| 2024-03-11 | 720 | 720 | 691 | 700 | 279,400 | 700 |
| 2024-03-08 | 707 | 732 | 702 | 725 | 305,600 | 725 |
| 2024-03-07 | 697 | 710 | 695 | 705 | 151,600 | 705 |
| 2024-03-06 | 686 | 698 | 681 | 693 | 114,600 | 693 |
| 2024-03-05 | 684 | 689 | 680 | 686 | 85,300 | 686 |
| 2024-03-04 | 698 | 699 | 682 | 685 | 168,800 | 685 |
| 2024-03-01 | 683 | 695 | 682 | 693 | 180,500 | 693 |
| 2024-02-29 | 683 | 685 | 675 | 683 | 91,100 | 683 |
| 2024-02-28 | 672 | 688 | 668 | 678 | 146,100 | 678 |
| 2024-02-27 | 659 | 675 | 659 | 667 | 122,800 | 667 |
| 2024-02-26 | 663 | 666 | 657 | 661 | 67,200 | 661 |
| 2024-02-22 | 663 | 664 | 658 | 661 | 71,400 | 661 |
| 2024-02-21 | 659 | 663 | 654 | 662 | 61,300 | 662 |
| 2024-02-20 | 661 | 664 | 655 | 659 | 77,700 | 659 |
| 2024-02-19 | 645 | 661 | 643 | 661 | 204,700 | 661 |
| 2024-02-16 | 632 | 640 | 632 | 638 | 80,000 | 638 |
| 2024-02-15 | 642 | 644 | 627 | 630 | 147,900 | 630 |
| 2024-02-14 | 646 | 647 | 635 | 638 | 99,000 | 638 |
| 2024-02-13 | 643 | 652 | 643 | 647 | 101,300 | 647 |
| 2024-02-09 | 651 | 652 | 644 | 645 | 98,500 | 645 |
| 2024-02-08 | 655 | 658 | 647 | 654 | 115,600 | 654 |
| 2024-02-07 | 651 | 661 | 648 | 657 | 69,800 | 657 |
| 2024-02-06 | 652 | 659 | 649 | 653 | 127,500 | 653 |
| 2024-02-05 | 647 | 664 | 647 | 657 | 229,400 | 657 |
| 2024-02-02 | 629 | 634 | 620 | 634 | 143,600 | 634 |
| 2024-02-01 | 636 | 638 | 627 | 628 | 111,400 | 628 |
| 2024-01-31 | 634 | 641 | 630 | 641 | 86,900 | 641 |
| 2024-01-30 | 638 | 639 | 634 | 634 | 90,000 | 634 |
| 2024-01-29 | 632 | 641 | 632 | 640 | 76,400 | 640 |
| 2024-01-26 | 635 | 644 | 627 | 632 | 114,500 | 632 |
| 2024-01-25 | 635 | 641 | 631 | 633 | 105,700 | 633 |
| 2024-01-24 | 619 | 632 | 618 | 631 | 126,200 | 631 |
| 2024-01-23 | 628 | 628 | 618 | 618 | 74,900 | 618 |
| 2024-01-22 | 621 | 627 | 621 | 625 | 51,400 | 625 |
| 2024-01-19 | 626 | 626 | 619 | 620 | 62,300 | 620 |
| 2024-01-18 | 625 | 625 | 619 | 625 | 76,400 | 625 |
| 2024-01-17 | 624 | 630 | 621 | 621 | 58,700 | 621 |
| 2024-01-16 | 627 | 627 | 620 | 622 | 62,800 | 622 |
| 2024-01-15 | 620 | 630 | 620 | 629 | 74,500 | 629 |
| 2024-01-12 | 625 | 625 | 615 | 616 | 66,300 | 616 |
| 2024-01-11 | 619 | 630 | 617 | 620 | 99,800 | 620 |
| 2024-01-10 | 623 | 623 | 615 | 615 | 195,500 | 615 |
| 2024-01-09 | 623 | 624 | 615 | 622 | 101,000 | 622 |
| 2024-01-05 | 615 | 619 | 610 | 614 | 79,600 | 614 |
| 2024-01-04 | 606 | 606 | 594 | 606 | 72,700 | 606 |
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
