8558 (株)東和銀行 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 662 | 670 | 662 | 670 | 4,000 | 6,700 |
| 1996-12-26 | 652 | 668 | 652 | 652 | 6,000 | 6,520 |
| 1996-12-25 | 660 | 669 | 660 | 669 | 46,000 | 6,690 |
| 1996-12-24 | 668 | 670 | 656 | 670 | 13,000 | 6,700 |
| 1996-12-20 | 690 | 690 | 674 | 674 | 19,000 | 6,740 |
| 1996-12-19 | 706 | 706 | 691 | 701 | 1,537,000 | 7,010 |
| 1996-12-18 | 700 | 707 | 699 | 706 | 1,508,000 | 7,060 |
| 1996-12-17 | 708 | 708 | 704 | 704 | 4,000 | 7,040 |
| 1996-12-16 | 713 | 716 | 708 | 713 | 27,000 | 7,130 |
| 1996-12-13 | 710 | 719 | 709 | 709 | 95,000 | 7,090 |
| 1996-12-12 | 719 | 719 | 709 | 710 | 9,000 | 7,100 |
| 1996-12-11 | 714 | 720 | 713 | 720 | 3,000 | 7,200 |
| 1996-12-10 | 725 | 725 | 714 | 714 | 9,000 | 7,140 |
| 1996-12-09 | 726 | 726 | 726 | 726 | 14,000 | 7,260 |
| 1996-12-06 | 728 | 728 | 721 | 727 | 95,000 | 7,270 |
| 1996-12-05 | 712 | 728 | 712 | 728 | 13,000 | 7,280 |
| 1996-12-04 | 712 | 712 | 712 | 712 | 1,000 | 7,120 |
| 1996-12-03 | 718 | 718 | 718 | 718 | 1,000 | 7,180 |
| 1996-12-02 | 726 | 726 | 725 | 725 | 3,000 | 7,250 |
| 1996-11-29 | 727 | 729 | 726 | 729 | 88,000 | 7,290 |
| 1996-11-28 | 728 | 728 | 722 | 727 | 9,000 | 7,270 |
| 1996-11-27 | 728 | 728 | 728 | 728 | 2,000 | 7,280 |
| 1996-11-26 | 728 | 729 | 718 | 729 | 15,000 | 7,290 |
| 1996-11-25 | 728 | 728 | 718 | 728 | 23,000 | 7,280 |
| 1996-11-22 | 729 | 729 | 728 | 728 | 18,000 | 7,280 |
| 1996-11-21 | 729 | 729 | 729 | 729 | 26,000 | 7,290 |
| 1996-11-20 | 728 | 729 | 719 | 729 | 38,000 | 7,290 |
| 1996-11-19 | 724 | 729 | 724 | 729 | 28,000 | 7,290 |
| 1996-11-18 | 728 | 728 | 718 | 728 | 3,000 | 7,280 |
| 1996-11-15 | 729 | 730 | 729 | 730 | 17,000 | 7,300 |
| 1996-11-14 | 728 | 729 | 720 | 729 | 17,000 | 7,290 |
| 1996-11-13 | 728 | 729 | 726 | 729 | 23,000 | 7,290 |
| 1996-11-12 | 729 | 729 | 729 | 729 | 17,000 | 7,290 |
| 1996-11-11 | 720 | 729 | 719 | 729 | 5,000 | 7,290 |
| 1996-11-08 | 719 | 720 | 718 | 719 | 8,000 | 7,190 |
| 1996-11-07 | 720 | 720 | 720 | 720 | 13,000 | 7,200 |
| 1996-11-06 | 730 | 730 | 720 | 720 | 10,000 | 7,200 |
| 1996-11-05 | 719 | 724 | 719 | 724 | 4,000 | 7,240 |
| 1996-11-01 | 720 | 720 | 709 | 719 | 206,000 | 7,190 |
| 1996-10-31 | 719 | 720 | 700 | 720 | 6,000 | 7,200 |
| 1996-10-30 | 724 | 724 | 719 | 719 | 3,000 | 7,190 |
| 1996-10-29 | 719 | 720 | 719 | 720 | 14,000 | 7,200 |
| 1996-10-28 | 719 | 719 | 719 | 719 | 8,000 | 7,190 |
| 1996-10-25 | 715 | 720 | 710 | 720 | 17,000 | 7,200 |
| 1996-10-24 | 725 | 725 | 725 | 725 | 3,000 | 7,250 |
| 1996-10-23 | 728 | 735 | 713 | 735 | 7,000 | 7,350 |
| 1996-10-22 | 739 | 748 | 739 | 748 | 5,000 | 7,480 |
| 1996-10-21 | 749 | 749 | 749 | 749 | 6,000 | 7,490 |
| 1996-10-18 | 748 | 749 | 748 | 748 | 29,000 | 7,480 |
| 1996-10-17 | 748 | 748 | 748 | 748 | 1,000 | 7,480 |
| 1996-10-16 | 749 | 749 | 749 | 749 | 3,000 | 7,490 |
| 1996-10-15 | 749 | 750 | 739 | 750 | 79,000 | 7,500 |
| 1996-10-14 | 750 | 750 | 740 | 750 | 10,000 | 7,500 |
| 1996-10-11 | 747 | 755 | 747 | 750 | 7,000 | 7,500 |
| 1996-10-09 | 751 | 751 | 747 | 747 | 25,000 | 7,470 |
| 1996-10-08 | 752 | 753 | 752 | 752 | 21,000 | 7,520 |
| 1996-10-07 | 749 | 755 | 749 | 752 | 66,000 | 7,520 |
| 1996-10-04 | 745 | 755 | 745 | 755 | 3,000 | 7,550 |
| 1996-10-03 | 754 | 755 | 750 | 755 | 15,000 | 7,550 |
| 1996-10-02 | 755 | 755 | 755 | 755 | 5,000 | 7,550 |
| 1996-10-01 | 745 | 750 | 735 | 750 | 23,000 | 7,500 |
| 1996-09-30 | 749 | 750 | 749 | 750 | 30,000 | 7,500 |
| 1996-09-27 | 740 | 749 | 740 | 749 | 383,000 | 7,490 |
| 1996-09-26 | 740 | 745 | 729 | 740 | 30,000 | 7,400 |
| 1996-09-25 | 734 | 734 | 723 | 734 | 37,000 | 7,340 |
| 1996-09-24 | 740 | 740 | 730 | 734 | 20,000 | 7,340 |
| 1996-09-20 | 740 | 740 | 724 | 734 | 27,000 | 7,340 |
| 1996-09-19 | 720 | 735 | 720 | 734 | 38,000 | 7,340 |
| 1996-09-18 | 740 | 740 | 720 | 720 | 22,000 | 7,200 |
| 1996-09-17 | 729 | 740 | 729 | 740 | 69,000 | 7,400 |
| 1996-09-13 | 725 | 730 | 720 | 730 | 37,000 | 7,300 |
| 1996-09-12 | 721 | 725 | 711 | 725 | 16,000 | 7,250 |
| 1996-09-11 | 724 | 724 | 723 | 723 | 4,000 | 7,230 |
| 1996-09-10 | 715 | 724 | 715 | 724 | 936,000 | 7,240 |
| 1996-09-09 | 725 | 725 | 715 | 715 | 936,000 | 7,150 |
| 1996-09-06 | 725 | 725 | 725 | 725 | 25,000 | 7,250 |
| 1996-09-05 | 725 | 730 | 725 | 725 | 11,000 | 7,250 |
| 1996-09-04 | 728 | 730 | 718 | 730 | 4,000 | 7,300 |
| 1996-09-03 | 720 | 720 | 710 | 720 | 8,000 | 7,200 |
| 1996-09-02 | 700 | 713 | 693 | 713 | 23,000 | 7,130 |
| 1996-08-30 | 696 | 701 | 686 | 701 | 35,000 | 7,010 |
| 1996-08-29 | 701 | 701 | 701 | 701 | 2,000 | 7,010 |
| 1996-08-28 | 727 | 727 | 701 | 701 | 11,000 | 7,010 |
| 1996-08-27 | 729 | 729 | 719 | 727 | 15,000 | 7,270 |
| 1996-08-26 | 723 | 733 | 713 | 732 | 26,000 | 7,320 |
| 1996-08-23 | 728 | 738 | 728 | 733 | 5,000 | 7,330 |
| 1996-08-22 | 733 | 733 | 728 | 728 | 11,000 | 7,280 |
| 1996-08-21 | 739 | 739 | 733 | 733 | 12,000 | 7,330 |
| 1996-08-20 | 735 | 740 | 735 | 740 | 36,000 | 7,400 |
| 1996-08-19 | 725 | 735 | 725 | 735 | 6,000 | 7,350 |
| 1996-08-16 | 730 | 730 | 720 | 725 | 9,000 | 7,250 |
| 1996-08-15 | 729 | 730 | 715 | 730 | 7,000 | 7,300 |
| 1996-08-14 | 729 | 735 | 729 | 735 | 108,000 | 7,350 |
| 1996-08-13 | 734 | 735 | 734 | 735 | 106,000 | 7,350 |
| 1996-08-12 | 735 | 743 | 735 | 735 | 5,000 | 7,350 |
| 1996-08-09 | 744 | 745 | 743 | 745 | 3,000 | 7,450 |
| 1996-08-08 | 744 | 745 | 744 | 745 | 9,000 | 7,450 |
| 1996-08-07 | 735 | 745 | 735 | 744 | 3,000 | 7,440 |
| 1996-08-06 | 735 | 745 | 735 | 745 | 20,000 | 7,450 |
| 1996-08-05 | 735 | 745 | 735 | 745 | 7,000 | 7,450 |
| 1996-08-02 | 731 | 733 | 731 | 733 | 8,000 | 7,330 |
| 1996-08-01 | 729 | 732 | 729 | 732 | 12,000 | 7,320 |
| 1996-07-30 | 729 | 730 | 719 | 730 | 13,000 | 7,300 |
| 1996-07-26 | 732 | 732 | 732 | 732 | 1,000 | 7,320 |
| 1996-07-25 | 723 | 733 | 693 | 733 | 62,000 | 7,330 |
| 1996-07-24 | 733 | 733 | 732 | 733 | 6,000 | 7,330 |
| 1996-07-23 | 724 | 734 | 719 | 734 | 13,000 | 7,340 |
| 1996-07-22 | 735 | 735 | 725 | 734 | 4,000 | 7,340 |
| 1996-07-19 | 735 | 736 | 734 | 735 | 7,000 | 7,350 |
| 1996-07-18 | 735 | 749 | 735 | 735 | 28,000 | 7,350 |
| 1996-07-17 | 734 | 734 | 734 | 734 | 1,000 | 7,340 |
| 1996-07-16 | 725 | 735 | 725 | 735 | 10,000 | 7,350 |
| 1996-07-15 | 735 | 735 | 735 | 735 | 6,000 | 7,350 |
| 1996-07-12 | 728 | 735 | 728 | 735 | 15,000 | 7,350 |
| 1996-07-11 | 732 | 733 | 728 | 728 | 18,000 | 7,280 |
| 1996-07-10 | 701 | 733 | 701 | 733 | 5,000 | 7,330 |
| 1996-07-09 | 734 | 734 | 701 | 701 | 7,000 | 7,010 |
| 1996-07-08 | 734 | 735 | 719 | 735 | 12,000 | 7,350 |
| 1996-07-05 | 735 | 735 | 735 | 735 | 2,000 | 7,350 |
| 1996-07-04 | 725 | 725 | 715 | 715 | 4,000 | 7,150 |
| 1996-07-03 | 725 | 725 | 720 | 725 | 9,000 | 7,250 |
| 1996-07-02 | 749 | 749 | 725 | 725 | 6,000 | 7,250 |
| 1996-07-01 | 769 | 770 | 750 | 750 | 16,000 | 7,500 |
| 1996-06-28 | 769 | 770 | 759 | 770 | 4,000 | 7,700 |
| 1996-06-27 | 760 | 780 | 760 | 769 | 84,000 | 7,690 |
| 1996-06-26 | 756 | 756 | 756 | 756 | 1,000 | 7,560 |
| 1996-06-25 | 759 | 759 | 757 | 757 | 3,000 | 7,570 |
| 1996-06-24 | 760 | 760 | 759 | 759 | 11,000 | 7,590 |
| 1996-06-21 | 751 | 760 | 750 | 760 | 20,000 | 7,600 |
| 1996-06-20 | 740 | 755 | 740 | 750 | 38,000 | 7,500 |
| 1996-06-19 | 720 | 732 | 720 | 732 | 3,000 | 7,320 |
| 1996-06-18 | 729 | 729 | 716 | 720 | 31,000 | 7,200 |
| 1996-06-14 | 702 | 732 | 702 | 732 | 80,000 | 7,320 |
| 1996-06-13 | 742 | 742 | 742 | 742 | 1,000 | 7,420 |
| 1996-06-12 | 742 | 760 | 742 | 760 | 7,000 | 7,600 |
| 1996-06-11 | 750 | 750 | 742 | 742 | 12,000 | 7,420 |
| 1996-06-10 | 750 | 750 | 740 | 750 | 15,000 | 7,500 |
| 1996-06-07 | 770 | 770 | 750 | 750 | 6,000 | 7,500 |
| 1996-06-06 | 780 | 780 | 750 | 750 | 8,000 | 7,500 |
| 1996-06-05 | 799 | 799 | 780 | 781 | 29,000 | 7,810 |
| 1996-06-04 | 770 | 800 | 760 | 799 | 73,000 | 7,990 |
| 1996-06-03 | 730 | 760 | 730 | 760 | 66,000 | 7,600 |
| 1996-05-31 | 719 | 720 | 719 | 719 | 30,000 | 7,190 |
| 1996-05-30 | 719 | 719 | 719 | 719 | 1,000 | 7,190 |
| 1996-05-29 | 720 | 720 | 719 | 720 | 35,000 | 7,200 |
| 1996-05-28 | 714 | 720 | 714 | 720 | 8,000 | 7,200 |
| 1996-05-27 | 713 | 713 | 713 | 713 | 2,000 | 7,130 |
| 1996-05-24 | 713 | 713 | 713 | 713 | 7,000 | 7,130 |
| 1996-05-23 | 703 | 713 | 693 | 693 | 17,000 | 6,930 |
| 1996-05-22 | 720 | 725 | 713 | 713 | 29,000 | 7,130 |
| 1996-05-21 | 729 | 729 | 710 | 720 | 17,000 | 7,200 |
| 1996-05-20 | 700 | 730 | 700 | 710 | 37,000 | 7,100 |
| 1996-05-17 | 696 | 697 | 677 | 677 | 19,000 | 6,770 |
| 1996-05-16 | 700 | 700 | 698 | 698 | 19,000 | 6,980 |
| 1996-05-15 | 690 | 700 | 690 | 700 | 28,000 | 7,000 |
| 1996-05-14 | 695 | 695 | 688 | 688 | 10,000 | 6,880 |
| 1996-05-13 | 691 | 691 | 691 | 691 | 10,000 | 6,910 |
| 1996-05-10 | 691 | 691 | 691 | 691 | 12,000 | 6,910 |
| 1996-05-09 | 697 | 697 | 691 | 691 | 16,000 | 6,910 |
| 1996-05-08 | 700 | 705 | 700 | 705 | 11,000 | 7,050 |
| 1996-05-07 | 693 | 700 | 692 | 700 | 22,000 | 7,000 |
| 1996-05-02 | 710 | 710 | 691 | 692 | 344,000 | 6,920 |
| 1996-05-01 | 706 | 706 | 703 | 703 | 7,000 | 7,030 |
| 1996-04-30 | 720 | 720 | 710 | 710 | 5,000 | 7,100 |
| 1996-04-26 | 705 | 720 | 704 | 720 | 25,000 | 7,200 |
| 1996-04-25 | 691 | 691 | 691 | 691 | 13,000 | 6,910 |
| 1996-04-24 | 700 | 700 | 693 | 693 | 32,000 | 6,930 |
| 1996-04-23 | 692 | 701 | 692 | 700 | 85,000 | 7,000 |
| 1996-04-22 | 690 | 693 | 690 | 692 | 71,000 | 6,920 |
| 1996-04-19 | 680 | 700 | 680 | 690 | 137,000 | 6,900 |
| 1996-04-18 | 670 | 680 | 670 | 680 | 138,000 | 6,800 |
| 1996-04-16 | 650 | 670 | 650 | 670 | 11,000 | 6,700 |
| 1996-04-15 | 665 | 670 | 665 | 670 | 7,000 | 6,700 |
| 1996-04-12 | 660 | 660 | 660 | 660 | 4,000 | 6,600 |
| 1996-04-11 | 670 | 670 | 670 | 670 | 4,000 | 6,700 |
| 1996-04-10 | 671 | 671 | 671 | 671 | 6,000 | 6,710 |
| 1996-04-09 | 671 | 671 | 671 | 671 | 9,000 | 6,710 |
| 1996-04-08 | 685 | 685 | 655 | 655 | 9,000 | 6,550 |
| 1996-04-05 | 680 | 685 | 680 | 685 | 21,000 | 6,850 |
| 1996-04-04 | 668 | 685 | 668 | 678 | 10,000 | 6,780 |
| 1996-04-03 | 670 | 690 | 670 | 688 | 19,000 | 6,880 |
| 1996-04-02 | 659 | 659 | 659 | 659 | 2,000 | 6,590 |
| 1996-04-01 | 642 | 658 | 642 | 658 | 15,000 | 6,580 |
| 1996-03-29 | 642 | 642 | 642 | 642 | 3,000 | 6,420 |
| 1996-03-28 | 636 | 642 | 636 | 642 | 27,000 | 6,420 |
| 1996-03-27 | 635 | 635 | 635 | 635 | 10,000 | 6,350 |
| 1996-03-26 | 630 | 640 | 630 | 635 | 16,000 | 6,350 |
| 1996-03-25 | 630 | 640 | 630 | 630 | 39,000 | 6,300 |
| 1996-03-22 | 629 | 630 | 629 | 630 | 791,000 | 6,300 |
| 1996-03-21 | 629 | 630 | 620 | 629 | 807,000 | 6,290 |
| 1996-03-19 | 628 | 630 | 628 | 628 | 35,000 | 6,280 |
| 1996-03-18 | 638 | 638 | 618 | 618 | 27,000 | 6,180 |
| 1996-03-15 | 629 | 635 | 628 | 628 | 5,000 | 6,280 |
| 1996-03-14 | 629 | 640 | 629 | 629 | 16,000 | 6,290 |
| 1996-03-13 | 629 | 635 | 629 | 635 | 24,000 | 6,350 |
| 1996-03-12 | 618 | 635 | 618 | 635 | 19,000 | 6,350 |
| 1996-03-11 | 628 | 642 | 628 | 628 | 31,000 | 6,280 |
| 1996-03-08 | 647 | 647 | 635 | 635 | 115,000 | 6,350 |
| 1996-03-07 | 587 | 587 | 587 | 587 | 10,000 | 5,870 |
| 1996-03-06 | 590 | 590 | 587 | 587 | 11,000 | 5,870 |
| 1996-03-05 | 587 | 590 | 587 | 590 | 11,000 | 5,900 |
| 1996-03-04 | 587 | 587 | 587 | 587 | 24,000 | 5,870 |
| 1996-03-01 | 587 | 587 | 586 | 586 | 7,000 | 5,860 |
| 1996-02-29 | 586 | 586 | 586 | 586 | 33,000 | 5,860 |
| 1996-02-28 | 585 | 585 | 585 | 585 | 97,000 | 5,850 |
| 1996-02-27 | 600 | 600 | 585 | 585 | 183,000 | 5,850 |
| 1996-02-23 | 600 | 600 | 590 | 600 | 235,000 | 6,000 |
| 1996-02-22 | 600 | 600 | 600 | 600 | 37,000 | 6,000 |
| 1996-02-21 | 600 | 600 | 600 | 600 | 11,000 | 6,000 |
| 1996-02-20 | 600 | 600 | 594 | 600 | 38,000 | 6,000 |
| 1996-02-19 | 599 | 600 | 599 | 600 | 13,000 | 6,000 |
| 1996-02-15 | 599 | 599 | 599 | 599 | 2,000 | 5,990 |
| 1996-02-14 | 590 | 600 | 585 | 600 | 23,000 | 6,000 |
| 1996-02-13 | 581 | 600 | 581 | 600 | 21,000 | 6,000 |
| 1996-02-09 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1996-02-08 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1996-02-07 | 595 | 600 | 595 | 595 | 22,000 | 5,950 |
| 1996-02-06 | 595 | 595 | 595 | 595 | 257,000 | 5,950 |
| 1996-02-05 | 594 | 595 | 585 | 595 | 32,000 | 5,950 |
| 1996-02-02 | 595 | 595 | 595 | 595 | 4,000 | 5,950 |
| 1996-02-01 | 594 | 600 | 594 | 595 | 10,000 | 5,950 |
| 1996-01-31 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1996-01-30 | 590 | 592 | 590 | 590 | 10,000 | 5,900 |
| 1996-01-29 | 589 | 589 | 589 | 589 | 2,000 | 5,890 |
| 1996-01-26 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1996-01-24 | 590 | 590 | 590 | 590 | 14,000 | 5,900 |
| 1996-01-23 | 590 | 600 | 590 | 600 | 4,000 | 6,000 |
| 1996-01-22 | 610 | 610 | 600 | 600 | 39,000 | 6,000 |
| 1996-01-19 | 590 | 590 | 590 | 590 | 17,000 | 5,900 |
| 1996-01-18 | 585 | 590 | 585 | 585 | 890,000 | 5,850 |
| 1996-01-17 | 590 | 590 | 585 | 585 | 854,000 | 5,850 |
| 1996-01-16 | 580 | 590 | 580 | 590 | 5,000 | 5,900 |
| 1996-01-12 | 570 | 585 | 570 | 580 | 3,000 | 5,800 |
| 1996-01-10 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1996-01-09 | 594 | 594 | 570 | 570 | 21,000 | 5,700 |
| 1996-01-08 | 579 | 584 | 579 | 584 | 32,000 | 5,840 |
| 1996-01-05 | 580 | 581 | 580 | 581 | 12,000 | 5,810 |
| 1996-01-04 | 580 | 580 | 580 | 580 | 11,000 | 5,800 |
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
