8558 (株)東和銀行 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 584 | 584 | 580 | 580 | 13,000 | 5,800 |
| 1995-12-28 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1995-12-27 | 555 | 569 | 555 | 569 | 10,000 | 5,690 |
| 1995-12-26 | 567 | 567 | 554 | 555 | 7,000 | 5,550 |
| 1995-12-25 | 569 | 569 | 569 | 569 | 2,000 | 5,690 |
| 1995-12-22 | 584 | 584 | 570 | 570 | 6,000 | 5,700 |
| 1995-12-21 | 585 | 585 | 585 | 585 | 9,000 | 5,850 |
| 1995-12-20 | 580 | 585 | 580 | 585 | 31,000 | 5,850 |
| 1995-12-19 | 585 | 585 | 580 | 580 | 50,000 | 5,800 |
| 1995-12-18 | 580 | 585 | 580 | 585 | 27,000 | 5,850 |
| 1995-12-15 | 580 | 580 | 580 | 580 | 10,000 | 5,800 |
| 1995-12-14 | 560 | 570 | 555 | 570 | 16,000 | 5,700 |
| 1995-12-13 | 560 | 560 | 560 | 560 | 261,000 | 5,600 |
| 1995-12-12 | 570 | 570 | 560 | 560 | 6,000 | 5,600 |
| 1995-12-11 | 571 | 571 | 571 | 571 | 2,000 | 5,710 |
| 1995-12-08 | 571 | 571 | 571 | 571 | 45,000 | 5,710 |
| 1995-12-07 | 576 | 591 | 576 | 591 | 218,000 | 5,910 |
| 1995-12-06 | 569 | 579 | 569 | 578 | 211,000 | 5,780 |
| 1995-12-05 | 579 | 579 | 569 | 569 | 2,000 | 5,690 |
| 1995-12-04 | 585 | 585 | 582 | 582 | 6,000 | 5,820 |
| 1995-12-01 | 574 | 574 | 564 | 574 | 7,000 | 5,740 |
| 1995-11-30 | 584 | 590 | 575 | 575 | 97,000 | 5,750 |
| 1995-11-29 | 584 | 584 | 584 | 584 | 1,000 | 5,840 |
| 1995-11-28 | 584 | 584 | 581 | 581 | 4,000 | 5,810 |
| 1995-11-27 | 560 | 585 | 560 | 585 | 21,000 | 5,850 |
| 1995-11-24 | 566 | 566 | 560 | 560 | 26,000 | 5,600 |
| 1995-11-22 | 556 | 557 | 556 | 556 | 3,000 | 5,560 |
| 1995-11-21 | 560 | 560 | 548 | 557 | 23,000 | 5,570 |
| 1995-11-20 | 540 | 560 | 540 | 560 | 42,000 | 5,600 |
| 1995-11-17 | 538 | 540 | 537 | 540 | 15,000 | 5,400 |
| 1995-11-16 | 536 | 536 | 535 | 535 | 6,000 | 5,350 |
| 1995-11-15 | 538 | 538 | 537 | 537 | 2,000 | 5,370 |
| 1995-11-13 | 537 | 538 | 534 | 538 | 12,000 | 5,380 |
| 1995-11-10 | 538 | 538 | 538 | 538 | 20,000 | 5,380 |
| 1995-11-08 | 538 | 539 | 538 | 539 | 23,000 | 5,390 |
| 1995-11-07 | 540 | 540 | 535 | 539 | 13,000 | 5,390 |
| 1995-11-06 | 540 | 540 | 540 | 540 | 8,000 | 5,400 |
| 1995-11-02 | 543 | 543 | 540 | 540 | 5,000 | 5,400 |
| 1995-11-01 | 544 | 544 | 534 | 543 | 12,000 | 5,430 |
| 1995-10-31 | 528 | 544 | 528 | 544 | 13,000 | 5,440 |
| 1995-10-30 | 523 | 528 | 523 | 528 | 6,000 | 5,280 |
| 1995-10-27 | 523 | 533 | 523 | 523 | 8,000 | 5,230 |
| 1995-10-26 | 529 | 539 | 529 | 539 | 10,000 | 5,390 |
| 1995-10-25 | 543 | 544 | 543 | 544 | 22,000 | 5,440 |
| 1995-10-24 | 544 | 544 | 544 | 544 | 9,000 | 5,440 |
| 1995-10-23 | 534 | 544 | 534 | 544 | 14,000 | 5,440 |
| 1995-10-20 | 545 | 545 | 544 | 544 | 22,000 | 5,440 |
| 1995-10-19 | 530 | 545 | 530 | 545 | 21,000 | 5,450 |
| 1995-10-18 | 529 | 529 | 528 | 529 | 90,000 | 5,290 |
| 1995-10-17 | 529 | 536 | 529 | 529 | 69,000 | 5,290 |
| 1995-10-16 | 530 | 530 | 529 | 529 | 5,000 | 5,290 |
| 1995-10-13 | 536 | 536 | 526 | 530 | 5,000 | 5,300 |
| 1995-10-12 | 536 | 536 | 536 | 536 | 4,000 | 5,360 |
| 1995-10-09 | 537 | 537 | 537 | 537 | 1,000 | 5,370 |
| 1995-10-06 | 538 | 539 | 538 | 538 | 36,000 | 5,380 |
| 1995-10-05 | 537 | 538 | 537 | 538 | 7,000 | 5,380 |
| 1995-10-04 | 538 | 538 | 534 | 538 | 9,000 | 5,380 |
| 1995-10-03 | 539 | 539 | 538 | 538 | 4,000 | 5,380 |
| 1995-10-02 | 539 | 539 | 530 | 539 | 24,000 | 5,390 |
| 1995-09-28 | 540 | 540 | 539 | 539 | 7,000 | 5,390 |
| 1995-09-27 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1995-09-26 | 520 | 530 | 520 | 530 | 3,000 | 5,300 |
| 1995-09-25 | 534 | 534 | 534 | 534 | 10,000 | 5,340 |
| 1995-09-22 | 535 | 535 | 534 | 534 | 23,000 | 5,340 |
| 1995-09-21 | 534 | 535 | 534 | 535 | 13,000 | 5,350 |
| 1995-09-20 | 530 | 540 | 530 | 535 | 36,000 | 5,350 |
| 1995-09-19 | 525 | 525 | 525 | 525 | 18,000 | 5,250 |
| 1995-09-18 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1995-09-14 | 539 | 539 | 537 | 537 | 8,000 | 5,370 |
| 1995-09-13 | 537 | 537 | 537 | 537 | 5,000 | 5,370 |
| 1995-09-12 | 537 | 537 | 537 | 537 | 3,000 | 5,370 |
| 1995-09-11 | 538 | 538 | 537 | 537 | 3,000 | 5,370 |
| 1995-09-08 | 526 | 543 | 526 | 539 | 56,000 | 5,390 |
| 1995-09-07 | 546 | 546 | 546 | 546 | 3,000 | 5,460 |
| 1995-09-06 | 547 | 548 | 546 | 547 | 11,000 | 5,470 |
| 1995-09-05 | 549 | 549 | 535 | 549 | 5,000 | 5,490 |
| 1995-09-04 | 550 | 550 | 550 | 550 | 11,000 | 5,500 |
| 1995-09-01 | 559 | 560 | 550 | 550 | 28,000 | 5,500 |
| 1995-08-31 | 557 | 560 | 557 | 560 | 9,000 | 5,600 |
| 1995-08-30 | 557 | 560 | 557 | 558 | 451,000 | 5,580 |
| 1995-08-29 | 555 | 557 | 555 | 557 | 16,000 | 5,570 |
| 1995-08-28 | 550 | 556 | 550 | 550 | 27,000 | 5,500 |
| 1995-08-25 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1995-08-24 | 551 | 551 | 551 | 551 | 3,000 | 5,510 |
| 1995-08-23 | 551 | 552 | 551 | 551 | 9,000 | 5,510 |
| 1995-08-22 | 546 | 550 | 546 | 546 | 12,000 | 5,460 |
| 1995-08-21 | 550 | 550 | 545 | 545 | 15,000 | 5,450 |
| 1995-08-18 | 529 | 551 | 529 | 550 | 231,000 | 5,500 |
| 1995-08-17 | 534 | 534 | 529 | 529 | 39,000 | 5,290 |
| 1995-08-16 | 529 | 540 | 529 | 534 | 23,000 | 5,340 |
| 1995-08-15 | 500 | 519 | 500 | 519 | 20,000 | 5,190 |
| 1995-08-14 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1995-08-11 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1995-08-10 | 504 | 505 | 500 | 500 | 4,000 | 5,000 |
| 1995-08-09 | 504 | 504 | 504 | 504 | 1,000 | 5,040 |
| 1995-08-08 | 504 | 504 | 504 | 504 | 1,000 | 5,040 |
| 1995-08-07 | 514 | 515 | 505 | 505 | 3,000 | 5,050 |
| 1995-08-04 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 1995-08-03 | 515 | 515 | 515 | 515 | 3,000 | 5,150 |
| 1995-08-02 | 498 | 515 | 498 | 515 | 63,000 | 5,150 |
| 1995-08-01 | 499 | 499 | 494 | 499 | 21,000 | 4,990 |
| 1995-07-31 | 499 | 499 | 499 | 499 | 28,000 | 4,990 |
| 1995-07-28 | 510 | 510 | 500 | 500 | 2,000 | 5,000 |
| 1995-07-27 | 504 | 510 | 504 | 510 | 4,000 | 5,100 |
| 1995-07-26 | 500 | 500 | 499 | 499 | 13,000 | 4,990 |
| 1995-07-25 | 499 | 499 | 499 | 499 | 3,000 | 4,990 |
| 1995-07-24 | 510 | 510 | 499 | 499 | 3,000 | 4,990 |
| 1995-07-21 | 506 | 511 | 506 | 511 | 6,000 | 5,110 |
| 1995-07-20 | 500 | 515 | 500 | 515 | 40,000 | 5,150 |
| 1995-07-19 | 488 | 488 | 483 | 483 | 27,000 | 4,830 |
| 1995-07-18 | 513 | 513 | 493 | 493 | 7,000 | 4,930 |
| 1995-07-17 | 512 | 512 | 510 | 510 | 4,000 | 5,100 |
| 1995-07-13 | 512 | 512 | 512 | 512 | 2,000 | 5,120 |
| 1995-07-12 | 513 | 513 | 513 | 513 | 12,000 | 5,130 |
| 1995-07-11 | 513 | 513 | 500 | 513 | 8,000 | 5,130 |
| 1995-07-10 | 515 | 515 | 514 | 514 | 14,000 | 5,140 |
| 1995-07-07 | 514 | 514 | 514 | 514 | 20,000 | 5,140 |
| 1995-07-06 | 478 | 479 | 478 | 479 | 11,000 | 4,790 |
| 1995-07-05 | 478 | 479 | 478 | 479 | 2,000 | 4,790 |
| 1995-07-04 | 479 | 479 | 479 | 479 | 6,000 | 4,790 |
| 1995-06-30 | 504 | 504 | 504 | 504 | 5,000 | 5,040 |
| 1995-06-29 | 519 | 519 | 514 | 514 | 22,000 | 5,140 |
| 1995-06-28 | 510 | 519 | 510 | 519 | 30,000 | 5,190 |
| 1995-06-27 | 500 | 520 | 500 | 520 | 107,000 | 5,200 |
| 1995-06-26 | 501 | 501 | 498 | 500 | 4,000 | 5,000 |
| 1995-06-23 | 500 | 501 | 500 | 501 | 2,000 | 5,010 |
| 1995-06-22 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1995-06-21 | 501 | 501 | 501 | 501 | 8,000 | 5,010 |
| 1995-06-20 | 490 | 505 | 485 | 500 | 60,000 | 5,000 |
| 1995-06-16 | 485 | 489 | 481 | 489 | 15,000 | 4,890 |
| 1995-06-15 | 489 | 490 | 472 | 482 | 7,000 | 4,820 |
| 1995-06-14 | 490 | 490 | 489 | 490 | 13,000 | 4,900 |
| 1995-06-13 | 497 | 497 | 490 | 495 | 8,000 | 4,950 |
| 1995-06-12 | 490 | 500 | 490 | 500 | 7,000 | 5,000 |
| 1995-06-09 | 499 | 500 | 492 | 500 | 20,000 | 5,000 |
| 1995-06-07 | 500 | 500 | 499 | 499 | 3,000 | 4,990 |
| 1995-06-06 | 501 | 501 | 498 | 501 | 8,000 | 5,010 |
| 1995-06-05 | 503 | 503 | 503 | 503 | 2,000 | 5,030 |
| 1995-06-02 | 499 | 505 | 499 | 503 | 60,000 | 5,030 |
| 1995-06-01 | 500 | 500 | 498 | 500 | 7,000 | 5,000 |
| 1995-05-31 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1995-05-30 | 501 | 501 | 491 | 500 | 16,000 | 5,000 |
| 1995-05-29 | 502 | 503 | 501 | 502 | 7,000 | 5,020 |
| 1995-05-26 | 503 | 503 | 502 | 503 | 10,000 | 5,030 |
| 1995-05-25 | 499 | 503 | 490 | 503 | 19,000 | 5,030 |
| 1995-05-24 | 499 | 500 | 499 | 500 | 5,000 | 5,000 |
| 1995-05-23 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1995-05-22 | 502 | 502 | 500 | 500 | 5,000 | 5,000 |
| 1995-05-19 | 500 | 508 | 500 | 508 | 8,000 | 5,080 |
| 1995-05-18 | 505 | 508 | 505 | 508 | 36,000 | 5,080 |
| 1995-05-17 | 505 | 505 | 505 | 505 | 60,000 | 5,050 |
| 1995-05-15 | 505 | 505 | 505 | 505 | 25,000 | 5,050 |
| 1995-05-12 | 504 | 505 | 501 | 505 | 9,000 | 5,050 |
| 1995-05-11 | 500 | 505 | 500 | 505 | 30,000 | 5,050 |
| 1995-05-10 | 505 | 505 | 496 | 505 | 9,000 | 5,050 |
| 1995-05-09 | 505 | 505 | 502 | 505 | 10,000 | 5,050 |
| 1995-05-08 | 505 | 505 | 505 | 505 | 6,000 | 5,050 |
| 1995-05-02 | 505 | 505 | 505 | 505 | 18,000 | 5,050 |
| 1995-04-28 | 505 | 507 | 505 | 505 | 102,000 | 5,050 |
| 1995-04-26 | 504 | 505 | 504 | 505 | 2,000 | 5,050 |
| 1995-04-25 | 503 | 505 | 503 | 504 | 10,000 | 5,040 |
| 1995-04-24 | 503 | 504 | 502 | 504 | 8,000 | 5,040 |
| 1995-04-21 | 505 | 505 | 505 | 505 | 8,000 | 5,050 |
| 1995-04-20 | 490 | 505 | 490 | 505 | 61,000 | 5,050 |
| 1995-04-19 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1995-04-18 | 492 | 492 | 492 | 492 | 2,000 | 4,920 |
| 1995-04-17 | 490 | 493 | 490 | 493 | 3,000 | 4,930 |
| 1995-04-14 | 475 | 495 | 470 | 495 | 7,000 | 4,950 |
| 1995-04-13 | 484 | 484 | 475 | 475 | 3,000 | 4,750 |
| 1995-04-12 | 484 | 484 | 482 | 484 | 40,000 | 4,840 |
| 1995-04-10 | 461 | 484 | 461 | 484 | 6,000 | 4,840 |
| 1995-04-07 | 450 | 461 | 450 | 461 | 5,000 | 4,610 |
| 1995-04-06 | 451 | 454 | 450 | 450 | 24,000 | 4,500 |
| 1995-04-05 | 459 | 459 | 451 | 451 | 41,000 | 4,510 |
| 1995-04-04 | 469 | 469 | 460 | 460 | 13,000 | 4,600 |
| 1995-04-03 | 485 | 485 | 485 | 485 | 24,000 | 4,850 |
| 1995-03-31 | 490 | 492 | 485 | 490 | 20,000 | 4,900 |
| 1995-03-30 | 480 | 490 | 480 | 490 | 17,000 | 4,900 |
| 1995-03-29 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1995-03-28 | 478 | 480 | 478 | 480 | 25,000 | 4,800 |
| 1995-03-27 | 478 | 478 | 478 | 478 | 268,000 | 4,780 |
| 1995-03-24 | 479 | 480 | 475 | 478 | 22,000 | 4,780 |
| 1995-03-23 | 463 | 479 | 463 | 479 | 8,000 | 4,790 |
| 1995-03-22 | 467 | 467 | 463 | 463 | 5,000 | 4,630 |
| 1995-03-20 | 466 | 466 | 456 | 462 | 13,000 | 4,620 |
| 1995-03-17 | 489 | 490 | 479 | 479 | 49,000 | 4,790 |
| 1995-03-15 | 485 | 490 | 485 | 490 | 28,000 | 4,900 |
| 1995-03-14 | 490 | 493 | 490 | 490 | 38,000 | 4,900 |
| 1995-03-13 | 491 | 493 | 490 | 490 | 17,000 | 4,900 |
| 1995-03-10 | 509 | 509 | 487 | 492 | 31,000 | 4,920 |
| 1995-03-09 | 492 | 510 | 492 | 510 | 18,000 | 5,100 |
| 1995-03-08 | 502 | 512 | 502 | 512 | 5,000 | 5,120 |
| 1995-03-07 | 502 | 512 | 502 | 512 | 2,000 | 5,120 |
| 1995-03-06 | 512 | 512 | 512 | 512 | 2,000 | 5,120 |
| 1995-03-03 | 513 | 513 | 513 | 513 | 293,000 | 5,130 |
| 1995-03-02 | 513 | 513 | 503 | 513 | 6,000 | 5,130 |
| 1995-03-01 | 501 | 514 | 501 | 514 | 16,000 | 5,140 |
| 1995-02-28 | 513 | 514 | 504 | 514 | 7,000 | 5,140 |
| 1995-02-27 | 525 | 525 | 514 | 514 | 14,000 | 5,140 |
| 1995-02-24 | 517 | 525 | 510 | 525 | 10,000 | 5,250 |
| 1995-02-23 | 528 | 528 | 517 | 527 | 9,000 | 5,270 |
| 1995-02-22 | 529 | 529 | 528 | 529 | 9,000 | 5,290 |
| 1995-02-21 | 529 | 530 | 529 | 530 | 11,000 | 5,300 |
| 1995-02-20 | 529 | 530 | 529 | 530 | 34,000 | 5,300 |
| 1995-02-17 | 515 | 530 | 515 | 530 | 338,000 | 5,300 |
| 1995-02-16 | 515 | 520 | 510 | 520 | 11,000 | 5,200 |
| 1995-02-15 | 521 | 521 | 510 | 515 | 11,000 | 5,150 |
| 1995-02-14 | 527 | 527 | 521 | 521 | 6,000 | 5,210 |
| 1995-02-10 | 529 | 529 | 528 | 528 | 4,000 | 5,280 |
| 1995-02-09 | 530 | 530 | 530 | 530 | 1,502,000 | 5,300 |
| 1995-02-08 | 530 | 535 | 519 | 530 | 13,000 | 5,300 |
| 1995-02-07 | 537 | 537 | 520 | 530 | 1,504,000 | 5,300 |
| 1995-02-06 | 529 | 538 | 529 | 538 | 1,509,000 | 5,380 |
| 1995-02-03 | 539 | 539 | 538 | 538 | 4,000 | 5,380 |
| 1995-02-02 | 540 | 540 | 539 | 539 | 1,508,000 | 5,390 |
| 1995-02-01 | 547 | 548 | 541 | 541 | 1,511,000 | 5,410 |
| 1995-01-31 | 546 | 546 | 540 | 540 | 6,000 | 5,400 |
| 1995-01-30 | 531 | 549 | 531 | 547 | 1,508,000 | 5,470 |
| 1995-01-27 | 530 | 531 | 525 | 531 | 6,000 | 5,310 |
| 1995-01-26 | 530 | 530 | 520 | 530 | 7,000 | 5,300 |
| 1995-01-25 | 534 | 535 | 530 | 531 | 1,308,000 | 5,310 |
| 1995-01-24 | 538 | 538 | 535 | 535 | 14,000 | 5,350 |
| 1995-01-23 | 550 | 550 | 538 | 538 | 1,314,000 | 5,380 |
| 1995-01-20 | 551 | 551 | 551 | 551 | 3,000 | 5,510 |
| 1995-01-19 | 542 | 554 | 542 | 554 | 784,000 | 5,540 |
| 1995-01-18 | 552 | 552 | 542 | 542 | 752,000 | 5,420 |
| 1995-01-17 | 552 | 552 | 542 | 552 | 6,000 | 5,520 |
| 1995-01-13 | 553 | 553 | 552 | 552 | 3,000 | 5,520 |
| 1995-01-12 | 553 | 553 | 553 | 553 | 50,000 | 5,530 |
| 1995-01-11 | 551 | 554 | 545 | 554 | 9,000 | 5,540 |
| 1995-01-10 | 551 | 551 | 550 | 551 | 4,000 | 5,510 |
| 1995-01-09 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1995-01-06 | 550 | 551 | 550 | 551 | 3,000 | 5,510 |
| 1995-01-05 | 554 | 554 | 554 | 554 | 2,000 | 5,540 |
| 1995-01-04 | 550 | 554 | 550 | 554 | 3,000 | 5,540 |
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
