8558 (株)東和銀行 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1998-12-29 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1998-12-28 | 437 | 437 | 428 | 428 | 5,000 | 4,280 |
| 1998-12-25 | 432 | 432 | 432 | 432 | 2,000 | 4,320 |
| 1998-12-24 | 436 | 437 | 428 | 437 | 41,000 | 4,370 |
| 1998-12-22 | 453 | 453 | 445 | 450 | 150,000 | 4,500 |
| 1998-12-21 | 440 | 441 | 438 | 438 | 5,000 | 4,380 |
| 1998-12-18 | 430 | 430 | 410 | 429 | 40,000 | 4,290 |
| 1998-12-17 | 418 | 418 | 400 | 400 | 13,000 | 4,000 |
| 1998-12-16 | 410 | 420 | 408 | 418 | 9,000 | 4,180 |
| 1998-12-15 | 419 | 425 | 419 | 425 | 5,000 | 4,250 |
| 1998-12-14 | 418 | 430 | 418 | 430 | 15,000 | 4,300 |
| 1998-12-11 | 440 | 440 | 427 | 427 | 56,000 | 4,270 |
| 1998-12-10 | 439 | 446 | 439 | 446 | 4,000 | 4,460 |
| 1998-12-09 | 434 | 439 | 432 | 439 | 36,000 | 4,390 |
| 1998-12-08 | 437 | 437 | 425 | 425 | 14,000 | 4,250 |
| 1998-12-07 | 442 | 442 | 435 | 437 | 23,000 | 4,370 |
| 1998-12-04 | 445 | 445 | 433 | 437 | 16,000 | 4,370 |
| 1998-12-03 | 450 | 475 | 450 | 450 | 99,000 | 4,500 |
| 1998-12-02 | 425 | 425 | 400 | 425 | 30,000 | 4,250 |
| 1998-12-01 | 395 | 410 | 395 | 410 | 28,000 | 4,100 |
| 1998-11-30 | 406 | 410 | 395 | 410 | 17,000 | 4,100 |
| 1998-11-27 | 420 | 420 | 405 | 406 | 6,000 | 4,060 |
| 1998-11-26 | 420 | 420 | 415 | 420 | 12,000 | 4,200 |
| 1998-11-25 | 420 | 420 | 420 | 420 | 9,000 | 4,200 |
| 1998-11-24 | 409 | 410 | 408 | 408 | 70,000 | 4,080 |
| 1998-11-20 | 410 | 410 | 400 | 409 | 158,000 | 4,090 |
| 1998-11-19 | 400 | 400 | 370 | 370 | 43,000 | 3,700 |
| 1998-11-18 | 355 | 360 | 354 | 360 | 25,000 | 3,600 |
| 1998-11-17 | 350 | 350 | 350 | 350 | 22,000 | 3,500 |
| 1998-11-16 | 350 | 350 | 350 | 350 | 13,000 | 3,500 |
| 1998-11-13 | 340 | 350 | 325 | 350 | 12,000 | 3,500 |
| 1998-11-12 | 340 | 345 | 340 | 345 | 3,000 | 3,450 |
| 1998-11-11 | 342 | 350 | 342 | 350 | 8,000 | 3,500 |
| 1998-11-10 | 344 | 344 | 342 | 342 | 4,000 | 3,420 |
| 1998-11-09 | 350 | 350 | 340 | 350 | 14,000 | 3,500 |
| 1998-11-06 | 345 | 350 | 345 | 350 | 10,000 | 3,500 |
| 1998-11-05 | 350 | 350 | 340 | 350 | 23,000 | 3,500 |
| 1998-11-04 | 360 | 360 | 350 | 350 | 18,000 | 3,500 |
| 1998-11-02 | 350 | 350 | 335 | 350 | 20,000 | 3,500 |
| 1998-10-30 | 360 | 360 | 350 | 350 | 7,000 | 3,500 |
| 1998-10-29 | 340 | 350 | 340 | 350 | 5,000 | 3,500 |
| 1998-10-28 | 350 | 350 | 350 | 350 | 17,000 | 3,500 |
| 1998-10-27 | 354 | 354 | 348 | 354 | 10,000 | 3,540 |
| 1998-10-26 | 354 | 359 | 354 | 359 | 5,000 | 3,590 |
| 1998-10-23 | 369 | 369 | 369 | 369 | 6,000 | 3,690 |
| 1998-10-22 | 356 | 370 | 356 | 369 | 254,000 | 3,690 |
| 1998-10-21 | 356 | 366 | 356 | 356 | 48,000 | 3,560 |
| 1998-10-20 | 357 | 357 | 350 | 356 | 192,000 | 3,560 |
| 1998-10-19 | 335 | 357 | 335 | 357 | 19,000 | 3,570 |
| 1998-10-16 | 336 | 340 | 336 | 340 | 18,000 | 3,400 |
| 1998-10-15 | 320 | 336 | 320 | 336 | 36,000 | 3,360 |
| 1998-10-14 | 307 | 320 | 300 | 320 | 38,000 | 3,200 |
| 1998-10-13 | 352 | 352 | 309 | 310 | 13,000 | 3,100 |
| 1998-10-12 | 355 | 355 | 350 | 354 | 16,000 | 3,540 |
| 1998-10-09 | 348 | 357 | 348 | 357 | 2,000 | 3,570 |
| 1998-10-08 | 416 | 416 | 358 | 358 | 20,000 | 3,580 |
| 1998-10-07 | 420 | 422 | 400 | 417 | 14,000 | 4,170 |
| 1998-10-06 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 1998-10-05 | 434 | 434 | 430 | 430 | 9,000 | 4,300 |
| 1998-10-02 | 434 | 434 | 425 | 434 | 26,000 | 4,340 |
| 1998-10-01 | 451 | 451 | 435 | 435 | 24,000 | 4,350 |
| 1998-09-30 | 466 | 466 | 454 | 454 | 30,000 | 4,540 |
| 1998-09-29 | 465 | 466 | 464 | 466 | 13,000 | 4,660 |
| 1998-09-28 | 470 | 470 | 465 | 466 | 21,000 | 4,660 |
| 1998-09-25 | 492 | 492 | 465 | 465 | 27,000 | 4,650 |
| 1998-09-24 | 500 | 500 | 499 | 499 | 32,000 | 4,990 |
| 1998-09-22 | 510 | 510 | 509 | 509 | 91,000 | 5,090 |
| 1998-09-21 | 509 | 510 | 500 | 500 | 21,000 | 5,000 |
| 1998-09-18 | 510 | 510 | 510 | 510 | 64,000 | 5,100 |
| 1998-09-17 | 495 | 515 | 490 | 510 | 14,000 | 5,100 |
| 1998-09-16 | 505 | 515 | 505 | 515 | 17,000 | 5,150 |
| 1998-09-14 | 519 | 519 | 515 | 515 | 3,000 | 5,150 |
| 1998-09-11 | 520 | 520 | 498 | 515 | 67,000 | 5,150 |
| 1998-09-10 | 520 | 520 | 520 | 520 | 14,000 | 5,200 |
| 1998-09-09 | 522 | 522 | 521 | 521 | 12,000 | 5,210 |
| 1998-09-08 | 514 | 521 | 513 | 521 | 18,000 | 5,210 |
| 1998-09-07 | 500 | 510 | 500 | 510 | 29,000 | 5,100 |
| 1998-09-04 | 490 | 500 | 490 | 500 | 43,000 | 5,000 |
| 1998-09-03 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1998-09-02 | 500 | 500 | 500 | 500 | 20,000 | 5,000 |
| 1998-09-01 | 485 | 500 | 485 | 500 | 16,000 | 5,000 |
| 1998-08-31 | 499 | 500 | 494 | 500 | 61,000 | 5,000 |
| 1998-08-28 | 506 | 507 | 485 | 500 | 54,000 | 5,000 |
| 1998-08-27 | 515 | 525 | 500 | 512 | 27,000 | 5,120 |
| 1998-08-26 | 536 | 536 | 494 | 525 | 25,000 | 5,250 |
| 1998-08-25 | 536 | 537 | 536 | 537 | 7,000 | 5,370 |
| 1998-08-24 | 538 | 538 | 538 | 538 | 13,000 | 5,380 |
| 1998-08-21 | 540 | 540 | 539 | 539 | 48,000 | 5,390 |
| 1998-08-20 | 521 | 540 | 510 | 540 | 79,000 | 5,400 |
| 1998-08-19 | 520 | 520 | 505 | 515 | 75,000 | 5,150 |
| 1998-08-18 | 529 | 529 | 520 | 521 | 42,000 | 5,210 |
| 1998-08-17 | 534 | 535 | 513 | 524 | 46,000 | 5,240 |
| 1998-08-14 | 546 | 546 | 535 | 535 | 26,000 | 5,350 |
| 1998-08-13 | 539 | 549 | 539 | 546 | 20,000 | 5,460 |
| 1998-08-12 | 549 | 549 | 549 | 549 | 21,000 | 5,490 |
| 1998-08-11 | 550 | 550 | 545 | 549 | 12,000 | 5,490 |
| 1998-08-10 | 550 | 550 | 535 | 549 | 14,000 | 5,490 |
| 1998-08-07 | 552 | 552 | 537 | 550 | 19,000 | 5,500 |
| 1998-08-06 | 552 | 552 | 542 | 542 | 17,000 | 5,420 |
| 1998-08-05 | 553 | 554 | 541 | 552 | 21,000 | 5,520 |
| 1998-08-04 | 546 | 554 | 546 | 554 | 9,000 | 5,540 |
| 1998-08-03 | 545 | 554 | 535 | 554 | 31,000 | 5,540 |
| 1998-07-31 | 554 | 554 | 554 | 554 | 3,000 | 5,540 |
| 1998-07-30 | 552 | 553 | 550 | 550 | 35,000 | 5,500 |
| 1998-07-29 | 542 | 554 | 542 | 542 | 5,000 | 5,420 |
| 1998-07-28 | 554 | 554 | 525 | 554 | 17,000 | 5,540 |
| 1998-07-27 | 545 | 545 | 545 | 545 | 19,000 | 5,450 |
| 1998-07-24 | 545 | 555 | 524 | 555 | 16,000 | 5,550 |
| 1998-07-23 | 550 | 555 | 538 | 554 | 21,000 | 5,540 |
| 1998-07-22 | 550 | 555 | 550 | 555 | 9,000 | 5,550 |
| 1998-07-21 | 555 | 555 | 550 | 555 | 7,000 | 5,550 |
| 1998-07-17 | 555 | 555 | 550 | 555 | 36,000 | 5,550 |
| 1998-07-16 | 555 | 555 | 555 | 555 | 7,000 | 5,550 |
| 1998-07-15 | 554 | 555 | 554 | 555 | 10,000 | 5,550 |
| 1998-07-14 | 556 | 556 | 550 | 555 | 19,000 | 5,550 |
| 1998-07-13 | 556 | 556 | 556 | 556 | 9,000 | 5,560 |
| 1998-07-10 | 558 | 558 | 556 | 556 | 13,000 | 5,560 |
| 1998-07-09 | 545 | 558 | 545 | 558 | 23,000 | 5,580 |
| 1998-07-08 | 556 | 558 | 545 | 558 | 14,000 | 5,580 |
| 1998-07-07 | 548 | 558 | 548 | 558 | 8,000 | 5,580 |
| 1998-07-06 | 557 | 558 | 557 | 558 | 11,000 | 5,580 |
| 1998-07-03 | 556 | 558 | 555 | 558 | 13,000 | 5,580 |
| 1998-07-02 | 556 | 559 | 556 | 559 | 11,000 | 5,590 |
| 1998-07-01 | 550 | 560 | 550 | 556 | 14,000 | 5,560 |
| 1998-06-30 | 560 | 560 | 560 | 560 | 10,000 | 5,600 |
| 1998-06-29 | 560 | 560 | 540 | 560 | 14,000 | 5,600 |
| 1998-06-26 | 560 | 560 | 559 | 560 | 108,000 | 5,600 |
| 1998-06-25 | 557 | 558 | 556 | 558 | 23,000 | 5,580 |
| 1998-06-24 | 554 | 558 | 544 | 558 | 87,000 | 5,580 |
| 1998-06-23 | 544 | 554 | 538 | 554 | 11,000 | 5,540 |
| 1998-06-22 | 554 | 554 | 545 | 554 | 53,000 | 5,540 |
| 1998-06-19 | 554 | 554 | 554 | 554 | 6,000 | 5,540 |
| 1998-06-18 | 559 | 560 | 550 | 554 | 44,000 | 5,540 |
| 1998-06-17 | 559 | 559 | 559 | 559 | 5,000 | 5,590 |
| 1998-06-16 | 548 | 559 | 548 | 559 | 17,000 | 5,590 |
| 1998-06-15 | 559 | 559 | 559 | 559 | 5,000 | 5,590 |
| 1998-06-12 | 550 | 559 | 536 | 559 | 112,000 | 5,590 |
| 1998-06-11 | 559 | 560 | 536 | 560 | 19,000 | 5,600 |
| 1998-06-10 | 559 | 560 | 559 | 560 | 6,000 | 5,600 |
| 1998-06-09 | 550 | 560 | 540 | 560 | 10,000 | 5,600 |
| 1998-06-05 | 550 | 560 | 550 | 560 | 11,000 | 5,600 |
| 1998-06-04 | 560 | 560 | 541 | 560 | 16,000 | 5,600 |
| 1998-06-03 | 540 | 560 | 540 | 560 | 15,000 | 5,600 |
| 1998-06-02 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1998-06-01 | 560 | 560 | 545 | 560 | 27,000 | 5,600 |
| 1998-05-29 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1998-05-28 | 550 | 560 | 550 | 560 | 13,000 | 5,600 |
| 1998-05-27 | 550 | 560 | 535 | 560 | 27,000 | 5,600 |
| 1998-05-26 | 550 | 560 | 540 | 560 | 9,000 | 5,600 |
| 1998-05-25 | 550 | 560 | 540 | 560 | 14,000 | 5,600 |
| 1998-05-22 | 549 | 565 | 547 | 560 | 43,000 | 5,600 |
| 1998-05-21 | 560 | 560 | 560 | 560 | 18,000 | 5,600 |
| 1998-05-20 | 569 | 569 | 564 | 564 | 30,000 | 5,640 |
| 1998-05-19 | 560 | 569 | 560 | 569 | 4,000 | 5,690 |
| 1998-05-18 | 569 | 569 | 559 | 569 | 4,000 | 5,690 |
| 1998-05-15 | 568 | 568 | 552 | 567 | 14,000 | 5,670 |
| 1998-05-13 | 560 | 569 | 560 | 569 | 3,000 | 5,690 |
| 1998-05-12 | 558 | 570 | 558 | 570 | 14,000 | 5,700 |
| 1998-05-11 | 567 | 569 | 567 | 569 | 12,000 | 5,690 |
| 1998-05-08 | 568 | 569 | 568 | 569 | 12,000 | 5,690 |
| 1998-05-07 | 550 | 569 | 550 | 569 | 15,000 | 5,690 |
| 1998-05-06 | 568 | 569 | 548 | 569 | 19,000 | 5,690 |
| 1998-05-01 | 560 | 570 | 560 | 570 | 14,000 | 5,700 |
| 1998-04-30 | 569 | 570 | 560 | 570 | 14,000 | 5,700 |
| 1998-04-28 | 559 | 570 | 558 | 569 | 19,000 | 5,690 |
| 1998-04-27 | 551 | 569 | 549 | 569 | 36,000 | 5,690 |
| 1998-04-24 | 569 | 570 | 564 | 570 | 12,000 | 5,700 |
| 1998-04-23 | 558 | 569 | 556 | 569 | 21,000 | 5,690 |
| 1998-04-22 | 568 | 570 | 558 | 569 | 56,000 | 5,690 |
| 1998-04-21 | 570 | 570 | 569 | 570 | 15,000 | 5,700 |
| 1998-04-20 | 569 | 570 | 565 | 570 | 35,000 | 5,700 |
| 1998-04-17 | 570 | 570 | 550 | 570 | 15,000 | 5,700 |
| 1998-04-16 | 569 | 570 | 559 | 569 | 40,000 | 5,690 |
| 1998-04-15 | 568 | 570 | 560 | 570 | 34,000 | 5,700 |
| 1998-04-13 | 560 | 570 | 560 | 570 | 8,000 | 5,700 |
| 1998-04-10 | 570 | 570 | 569 | 570 | 10,000 | 5,700 |
| 1998-04-09 | 560 | 570 | 559 | 570 | 16,000 | 5,700 |
| 1998-04-08 | 569 | 570 | 569 | 570 | 34,000 | 5,700 |
| 1998-04-07 | 564 | 570 | 559 | 570 | 21,000 | 5,700 |
| 1998-04-06 | 570 | 570 | 560 | 570 | 25,000 | 5,700 |
| 1998-04-03 | 555 | 570 | 555 | 570 | 13,000 | 5,700 |
| 1998-04-02 | 556 | 572 | 551 | 565 | 28,000 | 5,650 |
| 1998-04-01 | 574 | 574 | 566 | 566 | 4,000 | 5,660 |
| 1998-03-31 | 572 | 574 | 544 | 574 | 30,000 | 5,740 |
| 1998-03-30 | 571 | 573 | 561 | 573 | 11,000 | 5,730 |
| 1998-03-27 | 573 | 574 | 573 | 573 | 5,000 | 5,730 |
| 1998-03-26 | 563 | 575 | 563 | 574 | 20,000 | 5,740 |
| 1998-03-25 | 573 | 574 | 563 | 574 | 7,000 | 5,740 |
| 1998-03-24 | 565 | 575 | 565 | 574 | 168,000 | 5,740 |
| 1998-03-23 | 574 | 575 | 573 | 575 | 31,000 | 5,750 |
| 1998-03-20 | 575 | 575 | 570 | 575 | 36,000 | 5,750 |
| 1998-03-19 | 550 | 575 | 550 | 575 | 55,000 | 5,750 |
| 1998-03-18 | 575 | 575 | 545 | 545 | 11,000 | 5,450 |
| 1998-03-17 | 570 | 574 | 570 | 574 | 12,000 | 5,740 |
| 1998-03-16 | 565 | 575 | 565 | 575 | 10,000 | 5,750 |
| 1998-03-13 | 572 | 575 | 572 | 575 | 55,000 | 5,750 |
| 1998-03-11 | 572 | 574 | 566 | 574 | 14,000 | 5,740 |
| 1998-03-09 | 575 | 575 | 574 | 574 | 11,000 | 5,740 |
| 1998-03-06 | 573 | 575 | 573 | 575 | 221,000 | 5,750 |
| 1998-03-05 | 575 | 575 | 574 | 574 | 8,000 | 5,740 |
| 1998-03-04 | 575 | 576 | 575 | 576 | 104,000 | 5,760 |
| 1998-03-03 | 570 | 575 | 570 | 575 | 57,000 | 5,750 |
| 1998-03-02 | 565 | 565 | 565 | 565 | 94,000 | 5,650 |
| 1998-02-27 | 566 | 567 | 545 | 545 | 174,000 | 5,450 |
| 1998-02-26 | 568 | 568 | 568 | 568 | 4,000 | 5,680 |
| 1998-02-25 | 556 | 567 | 546 | 567 | 24,000 | 5,670 |
| 1998-02-24 | 559 | 567 | 549 | 567 | 12,000 | 5,670 |
| 1998-02-23 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1998-02-20 | 568 | 575 | 568 | 570 | 73,000 | 5,700 |
| 1998-02-19 | 567 | 568 | 565 | 567 | 21,000 | 5,670 |
| 1998-02-18 | 567 | 568 | 567 | 568 | 31,000 | 5,680 |
| 1998-02-17 | 558 | 568 | 548 | 568 | 35,000 | 5,680 |
| 1998-02-16 | 557 | 568 | 557 | 568 | 7,000 | 5,680 |
| 1998-02-13 | 567 | 567 | 567 | 567 | 7,000 | 5,670 |
| 1998-02-12 | 558 | 568 | 558 | 568 | 6,000 | 5,680 |
| 1998-02-10 | 568 | 568 | 568 | 568 | 7,000 | 5,680 |
| 1998-02-09 | 558 | 568 | 558 | 568 | 17,000 | 5,680 |
| 1998-02-06 | 567 | 568 | 557 | 568 | 209,000 | 5,680 |
| 1998-02-05 | 568 | 568 | 568 | 568 | 66,000 | 5,680 |
| 1998-02-04 | 558 | 568 | 548 | 568 | 17,000 | 5,680 |
| 1998-02-03 | 565 | 570 | 565 | 568 | 5,000 | 5,680 |
| 1998-02-02 | 555 | 565 | 535 | 565 | 36,000 | 5,650 |
| 1998-01-30 | 552 | 565 | 547 | 565 | 13,000 | 5,650 |
| 1998-01-29 | 568 | 568 | 548 | 552 | 26,000 | 5,520 |
| 1998-01-28 | 568 | 568 | 558 | 568 | 35,000 | 5,680 |
| 1998-01-27 | 569 | 569 | 558 | 568 | 26,000 | 5,680 |
| 1998-01-26 | 570 | 570 | 568 | 570 | 27,000 | 5,700 |
| 1998-01-23 | 569 | 570 | 569 | 570 | 12,000 | 5,700 |
| 1998-01-22 | 559 | 570 | 559 | 570 | 18,000 | 5,700 |
| 1998-01-21 | 569 | 570 | 569 | 570 | 13,000 | 5,700 |
| 1998-01-20 | 570 | 580 | 570 | 570 | 34,000 | 5,700 |
| 1998-01-19 | 570 | 581 | 570 | 570 | 23,000 | 5,700 |
| 1998-01-16 | 570 | 570 | 570 | 570 | 27,000 | 5,700 |
| 1998-01-14 | 570 | 570 | 570 | 570 | 11,000 | 5,700 |
| 1998-01-13 | 570 | 570 | 560 | 570 | 18,000 | 5,700 |
| 1998-01-12 | 560 | 570 | 560 | 570 | 14,000 | 5,700 |
| 1998-01-09 | 560 | 570 | 560 | 570 | 159,000 | 5,700 |
| 1998-01-08 | 569 | 570 | 569 | 570 | 43,000 | 5,700 |
| 1998-01-07 | 560 | 570 | 560 | 570 | 11,000 | 5,700 |
| 1998-01-06 | 570 | 570 | 550 | 570 | 33,000 | 5,700 |
| 1998-01-05 | 569 | 574 | 569 | 570 | 7,000 | 5,700 |
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
