1. HOME >
  2. 株価時系列 >
  3. 8558 >
  4. 1991年

8558 (株)東和銀行 の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-279309309309301,0009,300
1991-12-269109309009308,0009,300
1991-12-2589090089090011,0009,000
1991-12-2495195295195116,9828,896.17
1991-12-2094694894694825,9728,868.10
1991-12-1993694693694622,9768,849.39
1991-12-189469469469463,9968,849.39
1991-12-179499499489489,9898,868.10
1991-12-1695095094994912,9868,877.46
1991-12-1395095094994913,9858,877.46
1991-12-129519519509504,9958,886.81
1991-12-1195095195095119,9798,896.17
1991-12-1095095195095122,9768,896.17
1991-12-0994695094695020,9788,886.81
1991-12-0693694193694113,9858,802.62
1991-12-059419469369368,9908,755.85
1991-12-0494194194194113,9858,802.62
1991-12-0394194193693610,9888,755.85
1991-12-029419419419411,9988,802.62
1991-11-2993695293695173,9228,896.17
1991-11-2794694693894115,9838,802.62
1991-11-269469469469466,9938,849.39
1991-11-259469469469461,9988,849.39
1991-11-229479479479477,9928,858.75
1991-11-219479479479473,9968,858.75
1991-11-2095195194695121,9778,896.17
1991-11-1994695194695110,9888,896.17
1991-11-189469469469469,9898,849.39
1991-11-159469469469469998,849.39
1991-11-1495195195195139,9588,896.17
1991-11-139519569519565,9948,942.94
1991-11-1295696195295210,9888,905.52
1991-11-119609609609604,9958,980.36
1991-11-0895697095697012,9869,073.90
1991-11-079469519469511,9988,896.17
1991-11-069569569569562,9978,942.94
1991-11-059619619569566,9938,942.94
1991-11-019619619619619998,989.71
1991-10-3196696694194117,9818,802.62
1991-10-309669669669666,9939,036.48
1991-10-2995596695596620,9789,036.48
1991-10-2896196195195619,9798,942.94
1991-10-2595495695195624,9748,942.94
1991-10-249539539539533,9968,914.87
1991-10-239659659529527,9928,905.52
1991-10-229619709619658,9909,027.13
1991-10-219719719719712,9979,083.26
1991-10-1897197697097033,9649,073.90
1991-10-179719719719714,9959,083.26
1991-10-1696697196697117,9819,083.26
1991-10-1596196695196615,9839,036.48
1991-10-1497197697197613,9859,130.03
1991-10-1198699198699111,9879,270.35
1991-10-0997198697198622,9769,223.57
1991-10-0896697196697114,9849,083.26
1991-10-0796697196196128,9698,989.71
1991-10-0496197195196638,9599,036.48
1991-10-0396698196696651,9459,036.48
1991-10-0298698697197148,9489,083.26
1991-10-0198199197697630,9679,130.03
1991-09-3098199198199131,9669,270.35
1991-09-2799199199199111,9879,270.35
1991-09-2699499498499127,9709,270.35
1991-09-259959959959959,9899,307.76
1991-09-249969969949958,9909,307.76
1991-09-201,0001,0009969964,9959,317.12
1991-09-191,0011,0019951,00131,9669,363.89
1991-09-171,0011,0219961,00116,9829,363.89
1991-09-131,0011,0019911,00121,9779,363.89
1991-09-1299299299199113,9859,270.35
1991-09-1199699699199624,9749,317.12
1991-09-101,0001,0019969968,9909,317.12
1991-09-091,0001,0009969969,9899,317.12
1991-09-069961,0019961,0019,9899,363.89
1991-09-059971,00199699611,9879,317.12
1991-09-041,0011,0019961,00134,9639,363.89
1991-09-031,0011,0111,0011,01116,9829,457.44
1991-09-021,0011,0111,0011,01171,9249,457.44
1991-08-309919969919965,9949,317.12
1991-08-299869869869862,9979,223.57
1991-08-289919919919918,9909,270.35
1991-08-269961,0019919915,9949,270.35
1991-08-231,0011,0011,0011,00124,9749,363.89
1991-08-229811,0019811,00119,9799,363.89
1991-08-219859869859867,9929,223.57
1991-08-2097199097199028,9699,260.99
1991-08-1998699197197128,9699,083.26
1991-08-149911,0009911,0004,9959,354.54
1991-08-129829849829845,9949,204.86
1991-08-0998698698698610,9889,223.57
1991-08-089919919919919999,270.35
1991-08-079911,0019911,0019,9899,363.89
1991-08-069869879869872,9979,232.93
1991-08-059869869869868,9909,223.57
1991-08-029869869869869999,223.57
1991-08-0199199199199110,9889,270.35
1991-07-311,0011,00199199115,9839,270.35
1991-07-301,0011,0019811,0018,9909,363.89
1991-07-291,0011,00198198122,9769,176.80
1991-07-269961,0019961,00115,9839,363.89
1991-07-259911,0019911,0016,9939,363.89
1991-07-249911,0119911,01119,9799,457.44
1991-07-231,0011,0011,0011,00117,9819,363.89
1991-07-191,0111,0111,0111,0119,9899,457.44
1991-07-181,0111,0211,0011,00124,9749,363.89
1991-07-171,0011,0011,0011,0019,9899,363.89
1991-07-161,0011,0111,0011,01112,9869,457.44
1991-07-121,0011,0111,0011,00110,9889,363.89
1991-07-111,0011,0011,0011,0018,9909,363.89
1991-07-101,0111,0119911,00112,9869,363.89
1991-07-091,0011,0011,0011,00119,9799,363.89
1991-07-081,0111,0111,0111,0115,9949,457.44
1991-07-051,0111,0111,0111,01150,9469,457.44
1991-07-041,0111,0211,0111,01113,9859,457.44
1991-07-031,0211,0211,0111,0118,9909,457.44
1991-07-021,0211,0211,0211,02117,9819,550.98
1991-07-011,0211,0211,0211,0219999,550.98
1991-06-281,0211,0211,0211,0219999,550.98
1991-06-271,0211,0411,0211,04156,9409,738.07
1991-06-261,0011,0311,0011,02145,9519,550.98
1991-06-251,0011,0111,0011,00114,9849,363.89
1991-06-241,0111,0211,0011,02114,9849,550.98
1991-06-211,0211,0211,0011,02132,9659,550.98
1991-06-201,0011,0211,0011,02117,9819,550.98
1991-06-191,0311,0319951,00128,9699,363.89
1991-06-181,0011,0311,0011,03144,9529,644.53
1991-06-171,0211,0211,0011,00116,9829,363.89
1991-06-141,0011,0011,0011,0014,9959,363.89
1991-06-131,0211,0411,0111,0113,9969,457.44
1991-06-121,0411,0411,0411,04121,9779,738.07
1991-06-101,0011,0511,0011,05133,9649,831.62
1991-06-071,0011,0011,0011,0017,9929,363.89
1991-06-061,0011,0211,0011,00160,9359,363.89
1991-06-051,0011,0019831,0019,9899,363.89
1991-06-041,0011,0211,0011,0212,9979,550.98
1991-06-031,0111,0211,0011,00110,9889,363.89
1991-05-301,0211,0311,0211,0215,9949,550.98
1991-05-291,0011,0211,0011,02122,9769,550.98
1991-05-281,0011,01198198115,9839,176.80
1991-05-271,0011,0211,0011,00126,9719,363.89
1991-05-241,0411,0511,0211,02110,9889,550.98
1991-05-231,0311,0611,0211,0218,9909,550.98
1991-05-221,0411,0411,0411,0412,9979,738.07
1991-05-211,0711,0711,0411,0415,9949,738.07
1991-05-201,0711,0811,0711,08137,96010,112.30
1991-05-161,0711,1011,0511,1015,99410,299.30
1991-05-151,0811,0911,0711,09114,98410,205.80
1991-05-141,0811,0811,0811,0817,99210,112.30
1991-05-131,0911,0911,0911,0916,99310,205.80
1991-05-101,0911,1111,0911,1019,98910,299.30
1991-05-091,1511,1511,1011,10115,98310,299.30
1991-05-081,1411,1411,1111,1113,99610,392.90
1991-05-021,1611,1611,1411,16110,98810,860.60
1991-05-011,1711,1711,1711,17199910,954.20
1991-04-301,1811,1811,1811,18112,98611,047.70
1991-04-261,2011,2011,1711,17112,98610,954.20
1991-04-251,1811,2011,1811,19111,98711,141.30
1991-04-231,1811,1811,1811,18121,97711,047.70
1991-04-221,1811,1811,1811,18199911,047.70
1991-04-181,2211,2211,2211,22117,98111,421.90
1991-04-171,2111,2211,1911,2217,99211,421.90
1991-04-161,2211,2311,2211,2311,99811,515.40
1991-04-151,2211,2311,2211,23126,97111,515.40
1991-04-121,2111,2211,2011,22152,94411,421.90
1991-04-111,2111,2211,2011,22157,93911,421.90
1991-04-101,2111,2211,2011,22134,96311,421.90
1991-04-091,1811,2211,1811,22176,91911,421.90
1991-04-081,1811,2011,1811,2018,99011,234.80
1991-04-051,1911,2011,1911,20112,98611,234.80
1991-04-041,2111,2211,2011,20117,98111,234.80
1991-04-031,2111,2211,2111,2113,99611,328.30
1991-04-021,1911,2311,1911,23110,98811,515.40
1991-03-291,2311,2311,2311,2318,99011,515.40
1991-03-261,2011,2311,1911,23113,98511,515.40
1991-03-251,3011,3011,2711,27117,98111,323.40
1991-03-221,2711,3011,2711,30129,96811,590.70
1991-03-201,2711,2811,2411,26147,94911,234.40
1991-03-191,2011,2711,2011,27130,96711,323.40
1991-03-181,2011,2211,2011,21146,95010,788.90
1991-03-151,1311,2011,1311,20125,97210,699.80
1991-03-141,0811,1111,0711,11143,9539,897.99
1991-03-131,0811,0811,0811,0813,9969,630.72
1991-03-121,0711,1011,0711,1018,9909,808.90
1991-03-111,0711,1011,0711,0719,9899,541.63
1991-03-081,0711,0911,0611,0918,9909,719.81
1991-03-071,0911,1011,0811,101211,7769,808.90
1991-03-061,0811,1011,0611,1019,9899,808.90
1991-03-051,0811,1011,0811,10124,9749,808.90
1991-03-041,0811,0911,0811,0915,9949,719.81
1991-03-011,0911,0911,0711,09121,9779,719.81
1991-02-281,0911,1011,0911,09116,9829,719.81
1991-02-271,0911,1011,0911,1017,9929,808.90
1991-02-261,0911,1011,0911,10112,9869,808.90
1991-02-251,0811,1011,0811,10112,9869,808.90
1991-02-221,0911,1011,0911,1014,9959,808.90
1991-02-211,0811,0811,0811,0811,9989,630.72
1991-02-201,0811,1011,0611,10140,9579,808.90
1991-02-191,1111,1111,0711,10121,9779,808.90
1991-02-181,0411,1011,0311,10191,9039,808.90
1991-02-151,0411,0511,0211,05157,9399,363.45
1991-02-141,0311,0511,0211,051245,7409,363.45
1991-02-131,0211,0511,0211,05114,9849,363.45
1991-02-121,0711,0711,0511,05135,9629,363.45
1991-02-081,0411,0711,0311,07155,9419,541.63
1991-02-071,0711,0911,0211,07183,9119,541.63
1991-02-061,1111,1311,0711,10138,9599,808.90
1991-02-051,1311,1311,1111,13135,96210,076.20
1991-02-041,1911,1911,1311,17132,96510,432.50
1991-02-011,2111,2111,1511,19184,91010,610.70
1991-01-311,2611,2611,2211,25117,98111,145.30
1991-01-301,2611,2611,2611,26123,97511,234.40
1991-01-281,2411,2911,2411,29114,98411,501.60
1991-01-251,2411,2411,2211,24113,98511,056.20
1991-01-241,2811,2811,2511,2511,99811,145.30
1991-01-231,2811,2911,2511,2919,98911,501.60
1991-01-181,3011,3011,3011,30117,98111,590.70
1991-01-171,3011,3011,3011,3015,99411,590.70
1991-01-161,2811,3011,2811,3019,98911,590.70
1991-01-141,2911,3111,2911,3019,98911,590.70
1991-01-111,3211,3211,2911,31142,95511,679.80
1991-01-101,3311,3311,3211,33126,97111,858
1991-01-091,3311,3511,3311,3419,98911,947.10
1991-01-071,3511,3511,3411,3411,99811,947.10

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