1. HOME >
  2. 株価時系列 >
  3. 8558 >
  4. 1992年

8558 (株)東和銀行 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-307307307307309,0007,300
1992-12-297307307307303,0007,300
1992-12-287307307307306,0007,300
1992-12-247307307307307,0007,300
1992-12-1873373373373325,0007,330
1992-12-167327327327321,0007,320
1992-12-157347347337332,0007,330
1992-12-147307407307404,0007,400
1992-12-1174374373374012,0007,400
1992-12-0974274574274516,0007,450
1992-12-07743744743744357,0007,440
1992-12-027457457457451,0007,450
1992-12-017497497497491,0007,490
1992-11-3073975073975075,0007,500
1992-11-257397397397391,0007,390
1992-11-247397407347409,0007,400
1992-11-207497497407493,0007,490
1992-11-1975075075075027,0007,500
1992-11-177407507407509,0007,500
1992-11-137507507507501,0007,500
1992-11-0974975974975912,0007,590
1992-11-067697697697692,0007,690
1992-11-057707707707703,0007,700
1992-11-0476577076577019,0007,700
1992-11-0276076576076518,0007,650
1992-10-307607607607608,0007,600
1992-10-2974576074576014,0007,600
1992-10-2875075575075515,0007,550
1992-10-2772575072575038,0007,500
1992-10-2672073072073021,0007,300
1992-10-2371572571572525,0007,250
1992-10-227127127127121,0007,120
1992-10-217207207127129,0007,120
1992-10-2072072571972028,0007,200
1992-10-197107207107203,0007,200
1992-10-167107207107207,0007,200
1992-10-1572072571572518,0007,250
1992-10-147307307307302,0007,300
1992-10-0873073573073015,0007,300
1992-10-077307307307301,0007,300
1992-10-067357357357355,0007,350
1992-10-027357357357351,0007,350
1992-10-0173673673673615,0007,360
1992-09-307407407407402,0007,400
1992-09-297407407367366,0007,360
1992-09-2873673673573513,0007,350
1992-09-257377377367363,0007,360
1992-09-247407407367377,0007,370
1992-09-2273074073074012,0007,400
1992-09-217407407307306,0007,300
1992-09-1873074073074026,0007,400
1992-09-177207407207298,0007,290
1992-09-1672072071872021,0007,200
1992-09-1472072072072023,0007,200
1992-09-1170872170872024,0007,200
1992-09-10717720717718117,0007,180
1992-09-0971671771671716,0007,170
1992-09-0870771770771773,0007,170
1992-09-0770770770770724,0007,070
1992-09-047077077007076,0007,070
1992-09-0370170870170817,0007,080
1992-09-027057097057093,0007,090
1992-09-017107107107104,0007,100
1992-08-3170171270171113,0007,110
1992-08-287097107087099,0007,090
1992-08-277087107087085,0007,080
1992-08-2669971067971021,0007,100
1992-08-2570970970970910,0007,090
1992-08-247107107097094,0007,090
1992-08-2171271270271023,0007,100
1992-08-2071071271071226,0007,120
1992-08-1971271271271210,0007,120
1992-08-187127127127128,0007,120
1992-08-137127127127121,0007,120
1992-08-127137137137131,0007,130
1992-08-107157157147148,0007,140
1992-08-0771571571571516,0007,150
1992-08-067167167167161,0007,160
1992-08-057167167167162,0007,160
1992-08-0471671670671613,0007,160
1992-08-037187187167162,0007,160
1992-07-3172072071971912,0007,190
1992-07-307197207197205,0007,200
1992-07-297247247247241,0007,240
1992-07-2872072572072520,0007,250
1992-07-277347347347345,0007,340
1992-07-2472973872973821,0007,380
1992-07-237397397397393,0007,390
1992-07-2274074074074010,0007,400
1992-07-217407407407402,0007,400
1992-07-2074174174174127,0007,410
1992-07-177427427427423,0007,420
1992-07-1674374474274228,0007,420
1992-07-157447447447441,0007,440
1992-07-1474674674574512,0007,450
1992-07-107477477477472,0007,470
1992-07-087487487487489,0007,480
1992-07-0774974974974910,0007,490
1992-07-0674974974974910,0007,490
1992-07-0174974974874922,0007,490
1992-06-297507507497496,0007,490
1992-06-2674075074075076,0007,500
1992-06-257407407407405,0007,400
1992-06-2474074073074012,0007,400
1992-06-2373574073574010,0007,400
1992-06-197397397397391,0007,390
1992-06-1874074073974032,0007,400
1992-06-1774074074074010,0007,400
1992-06-1674074074074012,0007,400
1992-06-157397417397415,0007,410
1992-06-127497497497492,0007,490
1992-06-117457457457455,0007,450
1992-06-107407407407404,0007,400
1992-06-097397407397405,0007,400
1992-06-057497497497496,0007,490
1992-06-047497507497503,0007,500
1992-06-037497497497491,0007,490
1992-06-027537587497495,0007,490
1992-06-017707707517534,0007,530
1992-05-297507607507608,0007,600
1992-05-2874775074775010,0007,500
1992-05-2774974974974910,0007,490
1992-05-267487497487495,0007,490
1992-05-227497497497492,0007,490
1992-05-2175075073974913,0007,490
1992-05-2073975073975030,0007,500
1992-05-1973873973873916,0007,390
1992-05-187397397397395,0007,390
1992-05-1573974073974010,0007,400
1992-05-1473973972973911,0007,390
1992-05-137487487407404,0007,400
1992-05-1274874874874812,0007,480
1992-05-117487487487482,0007,480
1992-05-0874874874874826,0007,480
1992-05-0774075074074729,0007,470
1992-05-0673074073073058,0007,300
1992-05-0172073072073016,0007,300
1992-04-307397397307306,0007,300
1992-04-2874074073073015,0007,300
1992-04-2774074573074027,0007,400
1992-04-247407407317406,0007,400
1992-04-2373073072473029,0007,300
1992-04-227397397297295,0007,290
1992-04-217407407407409,0007,400
1992-04-2073573572973031,0007,300
1992-04-177417417307304,0007,300
1992-04-167507507417419,0007,410
1992-04-1573073072573022,0007,300
1992-04-147407407307309,0007,300
1992-04-1374574574074023,0007,400
1992-04-1076076075075511,0007,550
1992-04-097727727607606,0007,600
1992-04-0878278278278212,0007,820
1992-04-078238238138138,0008,130
1992-04-068148148148146,0008,140
1992-04-0382082080981420,0008,140
1992-04-028308308308307,0008,300
1992-04-018658658658655,0008,650
1992-03-3186687086687039,0008,700
1992-03-3086586586586518,0008,650
1992-03-2787487586586524,0008,650
1992-03-26874874874874104,0008,740
1992-03-25860865860865345,0008,650
1992-03-24845860845860275,0008,600
1992-03-23850850840840269,0008,400
1992-03-1980084079984068,0008,400
1992-03-1877578177578114,0007,810
1992-03-1774676674676514,0007,650
1992-03-1676076276076229,0007,620
1992-03-1376076076076056,0007,600
1992-03-1274074574074021,0007,400
1992-03-1174575074074539,0007,450
1992-03-1074574573074554,0007,450
1992-03-09749749743743191,0007,430
1992-03-0676476476476444,0007,640
1992-03-0575576575476516,0007,650
1992-03-047657657657657,0007,650
1992-03-037957957957951,0007,950
1992-03-027997997997994,0007,990
1992-02-2880080080080015,0008,000
1992-02-2780480479480019,0008,000
1992-02-2680480479580438,0008,040
1992-02-2581081080080527,0008,050
1992-02-248108108108104,0008,100
1992-02-2082683182683121,0008,310
1992-02-198568568568565,0008,560
1992-02-1886886885086115,0008,610
1992-02-178698708668665,0008,660
1992-02-1486987986487523,0008,750
1992-02-1388288286787920,0008,790
1992-02-1288588588188427,0008,840
1992-02-1088488687988515,0008,850
1992-02-0789089088089024,0008,900
1992-02-0689589589289220,0008,920
1992-02-0588989888989814,0008,980
1992-02-048998998998997,0008,990
1992-02-038999008999004,0009,000
1992-01-3190090090090014,0009,000
1992-01-3089990089990033,0009,000
1992-01-2989990089990010,0009,000
1992-01-2890490490490410,0009,040
1992-01-279059059059057,0009,050
1992-01-2490690990690610,0009,060
1992-01-239109109109101,0009,100
1992-01-229099099099093,0009,090
1992-01-219199199199197,0009,190
1992-01-2092592592592521,0009,250
1992-01-179239239239238,0009,230
1992-01-169249249249244,0009,240
1992-01-1492092492092418,0009,240
1992-01-139289289289283,0009,280
1992-01-099299299299292,0009,290
1992-01-079299309299309,0009,300
1992-01-069299309299303,0009,300

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