1. HOME >
  2. 株価時系列 >
  3. 8558 >
  4. 1993年

8558 (株)東和銀行 の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-307497507497504,0007,500
1993-12-297507507507502,0007,500
1993-12-287507507497503,0007,500
1993-12-277397507397508,0007,500
1993-12-247487507487503,0007,500
1993-12-227607697587589,0007,580
1993-12-217707707697708,0007,700
1993-12-2077078077077028,0007,700
1993-12-177707707697704,906,0007,700
1993-12-167787787687704,906,0007,700
1993-12-157707707707705,0007,700
1993-12-14779779770770264,0007,700
1993-12-137807807807803,0007,800
1993-12-1077078077078025,0007,800
1993-12-0975078075078017,0007,800
1993-12-0875075574474813,0007,480
1993-12-077607607607604,0007,600
1993-12-0677077076077011,0007,700
1993-12-037867867867864,0007,860
1993-12-027987987877874,0007,870
1993-12-017987987987983,0007,980
1993-11-3076581076581066,0008,100
1993-11-2976676676576514,0007,650
1993-11-267907907767767,0007,760
1993-11-257767867767864,0007,860
1993-11-247867957867868,0007,860
1993-11-227977977867869,0007,860
1993-11-19797797781790275,0007,900
1993-11-1879079779079723,0007,970
1993-11-1778678678178611,0007,860
1993-11-167907907867864,0007,860
1993-11-1578680078680032,0008,000
1993-11-127967967967961,0007,960
1993-11-117917917917911,0007,910
1993-11-107917917917917,0007,910
1993-11-098008007967969,0007,960
1993-11-088018018008006,0008,000
1993-11-0579680079680024,0008,000
1993-11-0479680079679612,0007,960
1993-11-0280080079679614,0007,960
1993-11-0181081079680036,0008,000
1993-10-298018018018011,0008,010
1993-10-278068108068068,0008,060
1993-10-2680680980680626,0008,060
1993-10-2580681080680627,0008,060
1993-10-2281081080781024,0008,100
1993-10-2180680680680611,0008,060
1993-10-2081082080680627,0008,060
1993-10-198098098068062,0008,060
1993-10-1881081080680611,0008,060
1993-10-1581081581081012,0008,100
1993-10-1481081081081011,0008,100
1993-10-138108108108107,0008,100
1993-10-1281081080780811,0008,080
1993-10-0880981080981017,0008,100
1993-10-0780681080680916,0008,090
1993-10-0680881080680616,0008,060
1993-10-058068108068109,0008,100
1993-10-048068068068067,0008,060
1993-10-018108108068064,0008,060
1993-09-288158158158152,0008,150
1993-09-278168168168167,0008,160
1993-09-248168168168169,0008,160
1993-09-2281682081682015,0008,200
1993-09-218208208168206,0008,200
1993-09-2081882081882048,0008,200
1993-09-17817817816817266,0008,170
1993-09-1681781781781714,0008,170
1993-09-1481781881681813,0008,180
1993-09-138168208168174,0008,170
1993-09-1082082081682026,0008,200
1993-09-0981681781681717,0008,170
1993-09-0881681781681630,0008,160
1993-09-078168188168189,0008,180
1993-09-0681581781581732,0008,170
1993-09-038168198168189,0008,180
1993-09-0281681681681617,0008,160
1993-09-018168168168165,0008,160
1993-08-3181881981581913,0008,190
1993-08-308198198198191,0008,190
1993-08-278158198158198,0008,190
1993-08-268168168168161,0008,160
1993-08-2481581581581523,0008,150
1993-08-2381581581581519,0008,150
1993-08-208138158138155,0008,150
1993-08-1981382081381325,0008,130
1993-08-1881581581381315,0008,130
1993-08-1781481581381513,0008,150
1993-08-1681381981381320,0008,130
1993-08-138128128128127,0008,120
1993-08-128158158158153,0008,150
1993-08-1181582081581510,0008,150
1993-08-108128158128154,0008,150
1993-08-0981182081181210,0008,120
1993-08-068118128118128,0008,120
1993-08-0581581581181119,0008,110
1993-08-048208208158158,0008,150
1993-08-03820820820820128,0008,200
1993-08-028118208118206,0008,200
1993-07-308218238208206,0008,200
1993-07-2981082081082017,0008,200
1993-07-288158158158151,0008,150
1993-07-2781081080981012,0008,100
1993-07-2680981080980931,0008,090
1993-07-2380980980980913,0008,090
1993-07-228198198098095,0008,090
1993-07-2180982080982014,0008,200
1993-07-208158208158163,232,0008,160
1993-07-198208208158153,211,0008,150
1993-07-168108208098199,0008,190
1993-07-1581081181081011,0008,100
1993-07-1482082081081011,0008,100
1993-07-138208208208208,0008,200
1993-07-098108208108204,0008,200
1993-07-088098098098096,0008,090
1993-07-068098108098094,0008,090
1993-07-0580980980980912,0008,090
1993-07-028208208098094,0008,090
1993-07-0180982080982017,0008,200
1993-06-308098098098095,0008,090
1993-06-2980980980980933,0008,090
1993-06-2881081080980911,0008,090
1993-06-2578080978080981,0008,090
1993-06-247707707707702,0007,700
1993-06-2376177076176110,0007,610
1993-06-227797797727727,0007,720
1993-06-2179579578078012,0007,800
1993-06-1880080579579527,0007,950
1993-06-1778679577279513,0007,950
1993-06-168008007907966,0007,960
1993-06-1580180580080553,0008,050
1993-06-148018018018019,0008,010
1993-06-1180180180180118,0008,010
1993-06-1080180280180122,0008,010
1993-06-0880181080181069,0008,100
1993-06-0475176175176130,0007,610
1993-06-0376176175176012,0007,600
1993-06-0274074174074110,0007,410
1993-06-017447447447445,0007,440
1993-05-3175175174974917,0007,490
1993-05-2874074874074121,0007,410
1993-05-2772673972673947,0007,390
1993-05-2672172572172513,0007,250
1993-05-257187187187189,0007,180
1993-05-247247247187182,0007,180
1993-05-217177257177253,0007,250
1993-05-2072072572072523,0007,250
1993-05-1971772171772011,0007,200
1993-05-187257257177176,0007,170
1993-05-177177207177184,0007,180
1993-05-147207207207202,0007,200
1993-05-1372772771772513,0007,250
1993-05-12727727717727146,0007,270
1993-05-1172872872072810,0007,280
1993-05-1071772871772820,0007,280
1993-05-0771872871872510,0007,250
1993-05-067287287287285,0007,280
1993-04-307287287207286,0007,280
1993-04-2872572572572521,0007,250
1993-04-277177187177179,0007,170
1993-04-2671771771771714,0007,170
1993-04-237157157157153,0007,150
1993-04-2271272570770713,0007,070
1993-04-2171672571272510,0007,250
1993-04-2072073072072825,0007,280
1993-04-197197207097203,0007,200
1993-04-1672072170172051,0007,200
1993-04-1572872871572015,0007,200
1993-04-14729729729729110,0007,290
1993-04-137307307307308,0007,300
1993-04-1271071071071012,0007,100
1993-04-097307307107106,0007,100
1993-04-0871674371373049,0007,300
1993-04-0769371569371529,0007,150
1993-04-066997106996999,0006,990
1993-04-0571071070470928,0007,090
1993-04-0271271270771217,0007,120
1993-04-0171271271271227,0007,120
1993-03-3171271571271232,0007,120
1993-03-3071171271071220,0007,120
1993-03-2971171271071013,0007,100
1993-03-2671071071071025,0007,100
1993-03-2571071571071013,0007,100
1993-03-2471071071071016,0007,100
1993-03-2371271271071026,0007,100
1993-03-2270971270971237,0007,120
1993-03-1970570970270912,0007,090
1993-03-1871071070170234,0007,020
1993-03-167017107017103,0007,100
1993-03-157027127027122,0007,120
1993-03-1271271271271232,0007,120
1993-03-117127127007005,0007,000
1993-03-107127127127125,0007,120
1993-03-09712712712712457,0007,120
1993-03-0871071270071225,0007,120
1993-03-057107137107132,0007,130
1993-03-0472072072072036,0007,200
1993-03-01710711710710127,0007,100
1993-02-2671071070071025,0007,100
1993-02-2570070070070015,0007,000
1993-02-2470070069970043,0007,000
1993-02-2371071069070031,0007,000
1993-02-2270070070070016,0007,000
1993-02-1970070070070021,0007,000
1993-02-1870070570070059,0007,000
1993-02-17690700680700385,0007,000
1993-02-1670070069069024,0006,900
1993-02-1570070069070017,0007,000
1993-02-1270070069070014,0007,000
1993-02-107007007007009,0007,000
1993-02-0969470069470010,0007,000
1993-02-08700700700700406,0007,000
1993-02-0570070069570018,0007,000
1993-02-047007007007005,0007,000
1993-02-0369970069970012,0007,000
1993-02-0270970969970012,0007,000
1993-02-0169970069970031,0007,000
1993-01-2971071070970910,0007,090
1993-01-2871071070971011,0007,100
1993-01-2771271270971212,0007,120
1993-01-267137137137137,0007,130
1993-01-257147147147144,0007,140
1993-01-227157157157157,0007,150
1993-01-2171271571071531,0007,150
1993-01-2071371571271526,0007,150
1993-01-197157157157155,0007,150
1993-01-187207207207204,0007,200
1993-01-1471572071572011,0007,200
1993-01-1372072071572010,0007,200
1993-01-12728728728728452,0007,280
1993-01-11728728728728450,0007,280
1993-01-087297297297291,0007,290
1993-01-077297297297294,0007,290
1993-01-0673073072972911,0007,290
1993-01-057307307207308,0007,300
1993-01-047307307307306,0007,300

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