1. HOME >
  2. 株価時系列 >
  3. 8558 >
  4. 1994年

8558 (株)東和銀行 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-305545545505506,0005,500
1994-12-295505505505501,0005,500
1994-12-285505505505505,0005,500
1994-12-275455515455509,0005,500
1994-12-265545545455458,0005,450
1994-12-2255455455455461,0005,540
1994-12-215405545405548,0005,540
1994-12-2055456054854842,0005,480
1994-12-165545545545549,0005,540
1994-12-1555455455455448,0005,540
1994-12-145545545545542,0005,540
1994-12-1355555554555592,0005,550
1994-12-0955955955555522,0005,550
1994-12-0856156156056021,0005,600
1994-12-075775775645645,0005,640
1994-12-065875875875872,0005,870
1994-12-055865885865884,0005,880
1994-12-0258058056656613,0005,660
1994-12-0159559557557518,0005,750
1994-11-3056960656960596,0006,050
1994-11-295575575575573,0005,570
1994-11-285585585585586,0005,580
1994-11-25567567559559179,0005,590
1994-11-245675675675678,0005,670
1994-11-225695695695692,0005,690
1994-11-215745745655744,0005,740
1994-11-1857058057057836,0005,780
1994-11-175555605505608,0005,600
1994-11-165505605505606,0005,600
1994-11-15560560550560190,0005,600
1994-11-105505605505602,0005,600
1994-11-0856056855956825,0005,680
1994-11-075695695605683,0005,680
1994-11-045705705705705,0005,700
1994-11-025795795605704,0005,700
1994-11-01579579570570114,0005,700
1994-10-3157658057558015,0005,800
1994-10-2857857857857827,0005,780
1994-10-2757857856557816,0005,780
1994-10-265795795795791,0005,790
1994-10-255795795795792,0005,790
1994-10-2457058056558010,0005,800
1994-10-2158058057058016,0005,800
1994-10-2058559058059038,0005,900
1994-10-195835835715815,0005,810
1994-10-185845845845846,0005,840
1994-10-175855855845844,0005,840
1994-10-145885885885883,0005,880
1994-10-135885885875889,0005,880
1994-10-125905905905906,0005,900
1994-10-075915915905902,0005,900
1994-10-065995995865956,0005,950
1994-10-055965975945957,0005,950
1994-10-045995995985983,0005,980
1994-10-035985985985983,0005,980
1994-09-3058460058460015,0006,000
1994-09-2955559055058525,0005,850
1994-09-285605755605759,0005,750
1994-09-275975975705708,0005,700
1994-09-265995995995995,0005,990
1994-09-22598600587600362,0006,000
1994-09-21600600589598372,0005,980
1994-09-2060061059560038,0006,000
1994-09-195996005996002,0006,000
1994-09-165806005806003,0006,000
1994-09-146006006006003,0006,000
1994-09-136106106096103,0006,100
1994-09-126126126126124,0006,120
1994-09-0961261261261240,0006,120
1994-09-0860060557060028,0006,000
1994-09-0761161160060517,0006,050
1994-09-06612612612612105,0006,120
1994-09-056176176176173,0006,170
1994-09-016176186106187,0006,180
1994-08-316186186186182,0006,180
1994-08-306186196186197,0006,190
1994-08-266186186186182,0006,180
1994-08-256096186096183,0006,180
1994-08-246006206006199,0006,190
1994-08-2360061660061612,0006,160
1994-08-226166166156165,0006,160
1994-08-196206206166167,0006,160
1994-08-1862062562062431,0006,240
1994-08-1761161661161612,0006,160
1994-08-166116116116116,0006,110
1994-08-1561061159861127,0006,110
1994-08-1261361360961114,0006,110
1994-08-116086106086103,0006,100
1994-08-1061661661461633,0006,160
1994-08-096176176176173,0006,170
1994-08-0861861861761713,0006,170
1994-08-0562862860862122,0006,210
1994-08-046296296296298,0006,290
1994-08-036296306296303,0006,300
1994-08-026306306306306,0006,300
1994-08-016306306306303,0006,300
1994-07-286356356356351,0006,350
1994-07-276396396356354,0006,350
1994-07-266356456356454,0006,450
1994-07-256406456406455,0006,450
1994-07-226506506506503,0006,500
1994-07-216506596506595,0006,590
1994-07-2065066065066044,0006,600
1994-07-196506506506505,0006,500
1994-07-186506506506504,0006,500
1994-07-156496496496493,0006,490
1994-07-146496506496496,0006,490
1994-07-136506506506503,0006,500
1994-07-1265366465065013,0006,500
1994-07-116606606606605,0006,600
1994-07-086636646546646,0006,640
1994-07-076646646606644,0006,640
1994-07-066646646646644,0006,640
1994-07-056656656646643,0006,640
1994-07-046706706656655,0006,650
1994-07-016776776656706,0006,700
1994-06-306796796776774,0006,770
1994-06-2968568567967916,0006,790
1994-06-286806806806805,0006,800
1994-06-2768068567968077,0006,800
1994-06-246566706546704,0006,700
1994-06-236606706606695,0006,690
1994-06-2267467467067011,0006,700
1994-06-216786786786783,0006,780
1994-06-2068068067967930,0006,790
1994-06-176766796766784,0006,780
1994-06-1667667667667615,0006,760
1994-06-156696756696757,0006,750
1994-06-146746746716749,0006,740
1994-06-1067067467067438,0006,740
1994-06-096706706706702,0006,700
1994-06-086706706706703,0006,700
1994-06-076666766666703,0006,700
1994-06-066766766766762,0006,760
1994-06-036766796766792,0006,790
1994-06-026786786786782,0006,780
1994-06-0167667666067617,0006,760
1994-05-316766766766768,0006,760
1994-05-306766766766762,0006,760
1994-05-276746756746754,0006,750
1994-05-266756756756757,0006,750
1994-05-256756796696799,0006,790
1994-05-246806806756796,0006,790
1994-05-23680680670670153,0006,700
1994-05-206866866866865,0006,860
1994-05-1968068667568526,0006,850
1994-05-186776776776773,0006,770
1994-05-176726726706702,0006,700
1994-05-16675680673673147,0006,730
1994-05-136746756746752,0006,750
1994-05-126756756756756,0006,750
1994-05-116746756746753,0006,750
1994-05-106746746746743,0006,740
1994-05-096746756606759,0006,750
1994-05-066756756756753,0006,750
1994-04-286766766766768,0006,760
1994-04-27676676676676222,0006,760
1994-04-266766766766762,0006,760
1994-04-256846846836832,0006,830
1994-04-226866866866863,0006,860
1994-04-216756866756867,0006,860
1994-04-2067068667068547,0006,850
1994-04-196706706656655,0006,650
1994-04-1866467566467010,0006,700
1994-04-156656656656655,0006,650
1994-04-146676756676757,0006,750
1994-04-1366066865566813,0006,680
1994-04-126686686686681,0006,680
1994-04-116656656656654,0006,650
1994-04-086806806686683,0006,680
1994-04-076686866686862,0006,860
1994-04-066656656656658,0006,650
1994-04-056866866856866,0006,860
1994-04-046666666656658,0006,650
1994-04-016866866656658,0006,650
1994-03-3169369369269213,0006,920
1994-03-306936936936934,0006,930
1994-03-2968670068669615,0006,960
1994-03-287007007007001,0007,000
1994-03-2470571570571514,0007,150
1994-03-2371071571071513,0007,150
1994-03-2273473573073012,0007,300
1994-03-187357357357353,0007,350
1994-03-17731740730740104,0007,400
1994-03-16720735720731112,0007,310
1994-03-157257257257253,0007,250
1994-03-1471072571072512,0007,250
1994-03-1169070069070064,0007,000
1994-03-1067968067068023,0006,800
1994-03-096796806796807,0006,800
1994-03-0868068066668013,0006,800
1994-03-0769069066568536,0006,850
1994-03-046966966856911,013,0006,910
1994-03-037107136856971,107,0006,970
1994-03-0271971970971517,0007,150
1994-03-017247247247242,0007,240
1994-02-287257257257259,0007,250
1994-02-2572472572472517,0007,250
1994-02-247197257197256,0007,250
1994-02-237297297297295,0007,290
1994-02-227297307297308,0007,300
1994-02-2174074072973010,0007,300
1994-02-1874074574074531,0007,450
1994-02-1773074073074015,0007,400
1994-02-1673974073974012,0007,400
1994-02-1574074073574018,0007,400
1994-02-14750750748748191,0007,480
1994-02-1075075075075027,0007,500
1994-02-0976576575075051,0007,500
1994-02-0876676776676634,0007,660
1994-02-077677677677674,0007,670
1994-02-0475676775676716,0007,670
1994-02-03761761756756339,0007,560
1994-02-027667667617613,0007,610
1994-02-0176376776076716,0007,670
1994-01-317487637487636,0007,630
1994-01-287587587587583,0007,580
1994-01-277677687677682,0007,680
1994-01-2675876875876810,0007,680
1994-01-257587587587583,0007,580
1994-01-247687687687682,601,0007,680
1994-01-217607677607602,611,0007,600
1994-01-2075576575076028,0007,600
1994-01-1974075074074516,0007,450
1994-01-187697697697692,0007,690
1994-01-177677677677673,0007,670
1994-01-1476776976776921,0007,690
1994-01-137687697687692,0007,690
1994-01-127697697687682,0007,680
1994-01-117697697697693,0007,690
1994-01-107707707707703,0007,700
1994-01-077607607607601,0007,600
1994-01-067707707507608,0007,600
1994-01-0575075075075017,0007,500
1994-01-047507507457505,0007,500

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