8558 (株)東和銀行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 570 | 570 | 569 | 569 | 11,000 | 5,690 |
| 1997-12-29 | 559 | 569 | 559 | 569 | 45,000 | 5,690 |
| 1997-12-26 | 570 | 570 | 569 | 569 | 6,000 | 5,690 |
| 1997-12-25 | 550 | 570 | 550 | 570 | 58,000 | 5,700 |
| 1997-12-24 | 544 | 550 | 544 | 550 | 22,000 | 5,500 |
| 1997-12-22 | 566 | 566 | 539 | 549 | 521,000 | 5,490 |
| 1997-12-19 | 580 | 580 | 556 | 565 | 38,000 | 5,650 |
| 1997-12-18 | 579 | 590 | 579 | 580 | 136,000 | 5,800 |
| 1997-12-17 | 570 | 580 | 570 | 579 | 26,000 | 5,790 |
| 1997-12-16 | 570 | 575 | 570 | 574 | 30,000 | 5,740 |
| 1997-12-15 | 577 | 577 | 567 | 573 | 13,000 | 5,730 |
| 1997-12-12 | 574 | 580 | 570 | 577 | 99,000 | 5,770 |
| 1997-12-11 | 572 | 572 | 572 | 572 | 2,000 | 5,720 |
| 1997-12-10 | 570 | 570 | 560 | 560 | 2,000 | 5,600 |
| 1997-12-09 | 564 | 589 | 564 | 570 | 40,000 | 5,700 |
| 1997-12-08 | 564 | 564 | 564 | 564 | 4,000 | 5,640 |
| 1997-12-05 | 558 | 558 | 555 | 558 | 10,000 | 5,580 |
| 1997-12-04 | 558 | 558 | 554 | 558 | 27,000 | 5,580 |
| 1997-12-03 | 558 | 559 | 549 | 558 | 20,000 | 5,580 |
| 1997-12-02 | 557 | 559 | 545 | 559 | 18,000 | 5,590 |
| 1997-12-01 | 534 | 555 | 534 | 554 | 92,000 | 5,540 |
| 1997-11-28 | 530 | 534 | 528 | 534 | 64,000 | 5,340 |
| 1997-11-27 | 505 | 530 | 505 | 530 | 77,000 | 5,300 |
| 1997-11-26 | 503 | 520 | 490 | 514 | 136,000 | 5,140 |
| 1997-11-25 | 515 | 515 | 499 | 504 | 26,000 | 5,040 |
| 1997-11-21 | 519 | 520 | 519 | 520 | 17,000 | 5,200 |
| 1997-11-20 | 505 | 520 | 505 | 520 | 43,000 | 5,200 |
| 1997-11-19 | 535 | 535 | 505 | 505 | 18,000 | 5,050 |
| 1997-11-18 | 547 | 550 | 545 | 545 | 23,000 | 5,450 |
| 1997-11-17 | 519 | 550 | 514 | 550 | 80,000 | 5,500 |
| 1997-11-14 | 525 | 525 | 514 | 520 | 13,000 | 5,200 |
| 1997-11-13 | 530 | 535 | 525 | 530 | 31,000 | 5,300 |
| 1997-11-12 | 540 | 540 | 530 | 540 | 85,000 | 5,400 |
| 1997-11-11 | 549 | 550 | 535 | 540 | 27,000 | 5,400 |
| 1997-11-10 | 550 | 551 | 550 | 550 | 58,000 | 5,500 |
| 1997-11-07 | 563 | 563 | 543 | 560 | 70,000 | 5,600 |
| 1997-11-06 | 568 | 568 | 568 | 568 | 14,000 | 5,680 |
| 1997-11-05 | 570 | 570 | 569 | 569 | 5,000 | 5,690 |
| 1997-11-04 | 560 | 577 | 560 | 573 | 6,000 | 5,730 |
| 1997-10-31 | 575 | 577 | 560 | 577 | 35,000 | 5,770 |
| 1997-10-30 | 577 | 577 | 577 | 577 | 2,000 | 5,770 |
| 1997-10-29 | 579 | 579 | 568 | 577 | 17,000 | 5,770 |
| 1997-10-28 | 579 | 579 | 579 | 579 | 2,000 | 5,790 |
| 1997-10-27 | 580 | 580 | 570 | 580 | 7,000 | 5,800 |
| 1997-10-24 | 580 | 580 | 580 | 580 | 10,000 | 5,800 |
| 1997-10-23 | 580 | 590 | 580 | 590 | 5,000 | 5,900 |
| 1997-10-22 | 589 | 590 | 589 | 590 | 48,000 | 5,900 |
| 1997-10-21 | 591 | 591 | 591 | 591 | 7,000 | 5,910 |
| 1997-10-20 | 594 | 594 | 593 | 593 | 42,000 | 5,930 |
| 1997-10-17 | 594 | 594 | 594 | 594 | 23,000 | 5,940 |
| 1997-10-16 | 588 | 595 | 585 | 594 | 13,000 | 5,940 |
| 1997-10-15 | 599 | 600 | 585 | 598 | 21,000 | 5,980 |
| 1997-10-14 | 599 | 605 | 596 | 605 | 22,000 | 6,050 |
| 1997-10-13 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1997-10-09 | 600 | 609 | 590 | 605 | 36,000 | 6,050 |
| 1997-10-08 | 614 | 614 | 614 | 614 | 8,000 | 6,140 |
| 1997-10-07 | 618 | 618 | 603 | 614 | 25,000 | 6,140 |
| 1997-10-06 | 616 | 617 | 607 | 615 | 14,000 | 6,150 |
| 1997-10-03 | 617 | 617 | 617 | 617 | 12,000 | 6,170 |
| 1997-10-02 | 618 | 618 | 617 | 617 | 7,000 | 6,170 |
| 1997-10-01 | 608 | 619 | 608 | 619 | 35,000 | 6,190 |
| 1997-09-30 | 619 | 619 | 618 | 618 | 4,000 | 6,180 |
| 1997-09-29 | 618 | 620 | 614 | 620 | 40,000 | 6,200 |
| 1997-09-26 | 610 | 623 | 610 | 623 | 14,000 | 6,230 |
| 1997-09-25 | 620 | 620 | 610 | 620 | 35,000 | 6,200 |
| 1997-09-24 | 618 | 620 | 616 | 620 | 28,000 | 6,200 |
| 1997-09-22 | 615 | 618 | 614 | 618 | 30,000 | 6,180 |
| 1997-09-19 | 619 | 619 | 618 | 618 | 11,000 | 6,180 |
| 1997-09-18 | 619 | 621 | 619 | 619 | 42,000 | 6,190 |
| 1997-09-17 | 620 | 620 | 609 | 619 | 2,086,000 | 6,190 |
| 1997-09-16 | 592 | 620 | 585 | 620 | 29,000 | 6,200 |
| 1997-09-12 | 605 | 610 | 580 | 580 | 2,111,000 | 5,800 |
| 1997-09-11 | 628 | 628 | 610 | 620 | 1,054,000 | 6,200 |
| 1997-09-10 | 619 | 629 | 619 | 628 | 1,027,000 | 6,280 |
| 1997-09-09 | 620 | 629 | 619 | 629 | 13,000 | 6,290 |
| 1997-09-08 | 619 | 630 | 619 | 630 | 16,000 | 6,300 |
| 1997-09-05 | 629 | 629 | 629 | 629 | 4,000 | 6,290 |
| 1997-09-04 | 620 | 630 | 620 | 630 | 16,000 | 6,300 |
| 1997-09-03 | 629 | 630 | 629 | 630 | 23,000 | 6,300 |
| 1997-09-02 | 625 | 629 | 620 | 629 | 15,000 | 6,290 |
| 1997-09-01 | 629 | 630 | 629 | 629 | 4,000 | 6,290 |
| 1997-08-29 | 628 | 630 | 609 | 630 | 474,000 | 6,300 |
| 1997-08-28 | 629 | 629 | 619 | 628 | 469,000 | 6,280 |
| 1997-08-27 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 1997-08-26 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1997-08-25 | 623 | 630 | 623 | 630 | 5,000 | 6,300 |
| 1997-08-22 | 632 | 633 | 622 | 633 | 32,000 | 6,330 |
| 1997-08-21 | 625 | 633 | 615 | 633 | 117,000 | 6,330 |
| 1997-08-20 | 633 | 635 | 624 | 630 | 34,000 | 6,300 |
| 1997-08-19 | 633 | 634 | 625 | 634 | 17,000 | 6,340 |
| 1997-08-18 | 635 | 635 | 634 | 634 | 4,000 | 6,340 |
| 1997-08-15 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1997-08-14 | 625 | 635 | 625 | 635 | 2,000 | 6,350 |
| 1997-08-13 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1997-08-12 | 632 | 636 | 622 | 636 | 16,000 | 6,360 |
| 1997-08-11 | 626 | 636 | 625 | 636 | 14,000 | 6,360 |
| 1997-08-08 | 626 | 636 | 626 | 636 | 11,000 | 6,360 |
| 1997-08-07 | 637 | 637 | 636 | 636 | 3,000 | 6,360 |
| 1997-08-06 | 635 | 637 | 635 | 637 | 6,000 | 6,370 |
| 1997-08-05 | 635 | 635 | 635 | 635 | 34,000 | 6,350 |
| 1997-08-04 | 630 | 635 | 620 | 635 | 15,000 | 6,350 |
| 1997-08-01 | 626 | 637 | 620 | 637 | 14,000 | 6,370 |
| 1997-07-31 | 636 | 636 | 626 | 636 | 13,000 | 6,360 |
| 1997-07-29 | 637 | 637 | 637 | 637 | 2,000 | 6,370 |
| 1997-07-28 | 637 | 637 | 637 | 637 | 6,000 | 6,370 |
| 1997-07-25 | 638 | 638 | 638 | 638 | 3,000 | 6,380 |
| 1997-07-24 | 629 | 639 | 629 | 635 | 13,000 | 6,350 |
| 1997-07-23 | 640 | 640 | 639 | 639 | 7,000 | 6,390 |
| 1997-07-22 | 646 | 646 | 636 | 640 | 4,000 | 6,400 |
| 1997-07-18 | 645 | 645 | 644 | 644 | 13,000 | 6,440 |
| 1997-07-17 | 640 | 645 | 640 | 644 | 26,000 | 6,440 |
| 1997-07-16 | 637 | 637 | 636 | 636 | 14,000 | 6,360 |
| 1997-07-15 | 637 | 637 | 637 | 637 | 3,000 | 6,370 |
| 1997-07-14 | 638 | 638 | 637 | 637 | 5,000 | 6,370 |
| 1997-07-11 | 639 | 639 | 639 | 639 | 5,000 | 6,390 |
| 1997-07-10 | 618 | 640 | 618 | 640 | 11,000 | 6,400 |
| 1997-07-08 | 640 | 641 | 631 | 641 | 7,000 | 6,410 |
| 1997-07-07 | 651 | 651 | 630 | 641 | 5,000 | 6,410 |
| 1997-07-04 | 662 | 662 | 652 | 652 | 8,000 | 6,520 |
| 1997-07-02 | 665 | 665 | 664 | 664 | 9,000 | 6,640 |
| 1997-07-01 | 659 | 668 | 657 | 657 | 9,000 | 6,570 |
| 1997-06-30 | 669 | 669 | 658 | 669 | 5,000 | 6,690 |
| 1997-06-27 | 662 | 670 | 661 | 670 | 92,000 | 6,700 |
| 1997-06-26 | 661 | 662 | 661 | 662 | 28,000 | 6,620 |
| 1997-06-25 | 652 | 662 | 652 | 662 | 26,000 | 6,620 |
| 1997-06-24 | 662 | 662 | 662 | 662 | 1,000 | 6,620 |
| 1997-06-23 | 662 | 662 | 652 | 662 | 14,000 | 6,620 |
| 1997-06-20 | 662 | 662 | 661 | 662 | 11,000 | 6,620 |
| 1997-06-19 | 662 | 663 | 662 | 663 | 25,000 | 6,630 |
| 1997-06-18 | 662 | 662 | 652 | 662 | 14,000 | 6,620 |
| 1997-06-17 | 662 | 662 | 662 | 662 | 10,000 | 6,620 |
| 1997-06-16 | 663 | 663 | 662 | 662 | 8,000 | 6,620 |
| 1997-06-13 | 663 | 663 | 663 | 663 | 16,000 | 6,630 |
| 1997-06-12 | 650 | 653 | 650 | 653 | 32,000 | 6,530 |
| 1997-06-11 | 640 | 650 | 640 | 650 | 18,000 | 6,500 |
| 1997-06-10 | 633 | 639 | 623 | 639 | 13,000 | 6,390 |
| 1997-06-09 | 629 | 639 | 629 | 635 | 5,000 | 6,350 |
| 1997-06-06 | 639 | 640 | 639 | 639 | 9,000 | 6,390 |
| 1997-06-05 | 640 | 640 | 630 | 640 | 18,000 | 6,400 |
| 1997-06-04 | 639 | 639 | 639 | 639 | 9,000 | 6,390 |
| 1997-06-03 | 639 | 639 | 628 | 639 | 7,000 | 6,390 |
| 1997-06-02 | 639 | 640 | 639 | 639 | 5,000 | 6,390 |
| 1997-05-30 | 635 | 640 | 635 | 640 | 6,000 | 6,400 |
| 1997-05-29 | 631 | 641 | 631 | 635 | 8,000 | 6,350 |
| 1997-05-28 | 634 | 642 | 634 | 641 | 6,000 | 6,410 |
| 1997-05-27 | 644 | 644 | 644 | 644 | 3,000 | 6,440 |
| 1997-05-26 | 645 | 646 | 645 | 646 | 3,000 | 6,460 |
| 1997-05-23 | 648 | 648 | 646 | 646 | 3,000 | 6,460 |
| 1997-05-22 | 649 | 649 | 649 | 649 | 16,000 | 6,490 |
| 1997-05-21 | 657 | 657 | 620 | 650 | 35,000 | 6,500 |
| 1997-05-20 | 657 | 659 | 649 | 658 | 37,000 | 6,580 |
| 1997-05-19 | 657 | 657 | 657 | 657 | 5,000 | 6,570 |
| 1997-05-16 | 655 | 658 | 655 | 658 | 12,000 | 6,580 |
| 1997-05-15 | 650 | 655 | 650 | 655 | 8,000 | 6,550 |
| 1997-05-14 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1997-05-13 | 655 | 660 | 654 | 660 | 32,000 | 6,600 |
| 1997-05-12 | 640 | 655 | 640 | 655 | 23,000 | 6,550 |
| 1997-05-09 | 636 | 636 | 635 | 635 | 38,000 | 6,350 |
| 1997-05-08 | 635 | 635 | 635 | 635 | 4,000 | 6,350 |
| 1997-05-07 | 630 | 640 | 630 | 640 | 9,000 | 6,400 |
| 1997-05-06 | 630 | 650 | 630 | 630 | 42,000 | 6,300 |
| 1997-05-02 | 644 | 647 | 630 | 630 | 18,000 | 6,300 |
| 1997-05-01 | 655 | 655 | 649 | 649 | 6,000 | 6,490 |
| 1997-04-30 | 640 | 655 | 640 | 654 | 10,000 | 6,540 |
| 1997-04-28 | 640 | 640 | 640 | 640 | 8,000 | 6,400 |
| 1997-04-25 | 650 | 660 | 645 | 645 | 108,000 | 6,450 |
| 1997-04-24 | 661 | 661 | 650 | 650 | 41,000 | 6,500 |
| 1997-04-23 | 653 | 666 | 653 | 665 | 275,000 | 6,650 |
| 1997-04-22 | 653 | 654 | 643 | 654 | 19,000 | 6,540 |
| 1997-04-21 | 654 | 654 | 653 | 654 | 14,000 | 6,540 |
| 1997-04-18 | 655 | 655 | 652 | 655 | 38,000 | 6,550 |
| 1997-04-17 | 654 | 655 | 649 | 655 | 17,000 | 6,550 |
| 1997-04-16 | 655 | 655 | 655 | 655 | 3,000 | 6,550 |
| 1997-04-15 | 649 | 656 | 649 | 655 | 11,000 | 6,550 |
| 1997-04-11 | 628 | 669 | 628 | 659 | 73,000 | 6,590 |
| 1997-04-10 | 647 | 648 | 637 | 648 | 16,000 | 6,480 |
| 1997-04-09 | 658 | 658 | 648 | 648 | 13,000 | 6,480 |
| 1997-04-08 | 664 | 664 | 650 | 658 | 18,000 | 6,580 |
| 1997-04-07 | 672 | 681 | 671 | 674 | 21,000 | 6,740 |
| 1997-04-04 | 684 | 684 | 682 | 682 | 36,000 | 6,820 |
| 1997-04-03 | 684 | 685 | 682 | 684 | 17,000 | 6,840 |
| 1997-04-02 | 675 | 685 | 675 | 685 | 8,000 | 6,850 |
| 1997-04-01 | 660 | 690 | 660 | 685 | 19,000 | 6,850 |
| 1997-03-31 | 653 | 670 | 653 | 670 | 39,000 | 6,700 |
| 1997-03-28 | 663 | 663 | 663 | 663 | 3,000 | 6,630 |
| 1997-03-27 | 649 | 665 | 640 | 664 | 38,000 | 6,640 |
| 1997-03-26 | 650 | 651 | 650 | 651 | 23,000 | 6,510 |
| 1997-03-25 | 649 | 650 | 648 | 650 | 476,000 | 6,500 |
| 1997-03-24 | 650 | 650 | 649 | 649 | 499,000 | 6,490 |
| 1997-03-21 | 650 | 650 | 650 | 650 | 6,000 | 6,500 |
| 1997-03-19 | 650 | 650 | 650 | 650 | 29,000 | 6,500 |
| 1997-03-18 | 649 | 650 | 649 | 650 | 738,000 | 6,500 |
| 1997-03-17 | 639 | 645 | 628 | 644 | 748,000 | 6,440 |
| 1997-03-14 | 630 | 649 | 630 | 639 | 123,000 | 6,390 |
| 1997-03-13 | 635 | 646 | 634 | 646 | 5,032,000 | 6,460 |
| 1997-03-12 | 636 | 636 | 635 | 635 | 4,039,000 | 6,350 |
| 1997-03-11 | 635 | 638 | 635 | 636 | 6,054,000 | 6,360 |
| 1997-03-10 | 628 | 639 | 628 | 638 | 6,015,000 | 6,380 |
| 1997-03-07 | 609 | 629 | 609 | 629 | 33,000 | 6,290 |
| 1997-03-06 | 638 | 638 | 609 | 629 | 1,967,000 | 6,290 |
| 1997-03-05 | 646 | 650 | 638 | 638 | 1,983,000 | 6,380 |
| 1997-03-04 | 636 | 636 | 619 | 636 | 166,000 | 6,360 |
| 1997-03-03 | 649 | 649 | 626 | 626 | 1,085,000 | 6,260 |
| 1997-02-28 | 650 | 650 | 649 | 649 | 1,068,000 | 6,490 |
| 1997-02-27 | 640 | 665 | 640 | 660 | 19,000 | 6,600 |
| 1997-02-26 | 662 | 662 | 650 | 650 | 1,011,000 | 6,500 |
| 1997-02-25 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1997-02-24 | 660 | 666 | 650 | 661 | 42,000 | 6,610 |
| 1997-02-21 | 650 | 661 | 650 | 661 | 137,000 | 6,610 |
| 1997-02-20 | 630 | 660 | 630 | 660 | 69,000 | 6,600 |
| 1997-02-19 | 619 | 630 | 609 | 630 | 217,000 | 6,300 |
| 1997-02-18 | 620 | 630 | 610 | 620 | 108,000 | 6,200 |
| 1997-02-17 | 613 | 630 | 613 | 620 | 49,000 | 6,200 |
| 1997-02-14 | 624 | 624 | 614 | 623 | 5,031,000 | 6,230 |
| 1997-02-13 | 622 | 630 | 620 | 624 | 5,013,000 | 6,240 |
| 1997-02-12 | 623 | 624 | 605 | 624 | 22,000 | 6,240 |
| 1997-02-10 | 625 | 625 | 615 | 620 | 42,000 | 6,200 |
| 1997-02-07 | 620 | 632 | 620 | 625 | 67,000 | 6,250 |
| 1997-02-06 | 639 | 642 | 631 | 631 | 29,000 | 6,310 |
| 1997-02-05 | 651 | 652 | 637 | 642 | 28,000 | 6,420 |
| 1997-02-04 | 656 | 656 | 652 | 652 | 5,000 | 6,520 |
| 1997-02-03 | 656 | 656 | 649 | 656 | 48,000 | 6,560 |
| 1997-01-31 | 656 | 656 | 650 | 656 | 50,000 | 6,560 |
| 1997-01-30 | 682 | 683 | 656 | 656 | 69,000 | 6,560 |
| 1997-01-29 | 674 | 684 | 656 | 684 | 12,000 | 6,840 |
| 1997-01-28 | 684 | 684 | 681 | 684 | 32,000 | 6,840 |
| 1997-01-27 | 699 | 699 | 694 | 694 | 66,000 | 6,940 |
| 1997-01-24 | 699 | 699 | 682 | 699 | 35,000 | 6,990 |
| 1997-01-23 | 699 | 699 | 699 | 699 | 61,000 | 6,990 |
| 1997-01-22 | 680 | 700 | 680 | 700 | 7,000 | 7,000 |
| 1997-01-21 | 680 | 680 | 680 | 680 | 12,000 | 6,800 |
| 1997-01-20 | 699 | 700 | 694 | 700 | 41,000 | 7,000 |
| 1997-01-17 | 694 | 700 | 684 | 700 | 24,000 | 7,000 |
| 1997-01-16 | 700 | 700 | 700 | 700 | 12,000 | 7,000 |
| 1997-01-14 | 700 | 700 | 700 | 700 | 15,000 | 7,000 |
| 1997-01-13 | 631 | 651 | 630 | 651 | 48,000 | 6,510 |
| 1997-01-10 | 670 | 670 | 643 | 645 | 59,000 | 6,450 |
| 1997-01-09 | 657 | 670 | 657 | 670 | 11,000 | 6,700 |
| 1997-01-08 | 667 | 667 | 667 | 667 | 3,000 | 6,670 |
| 1997-01-07 | 670 | 670 | 667 | 667 | 3,000 | 6,670 |
| 1997-01-06 | 669 | 670 | 668 | 670 | 11,000 | 6,700 |
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
