8558 (株)東和銀行 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 449 | 449 | 449 | 449 | 35,000 | 4,490 |
| 1999-12-29 | 450 | 450 | 437 | 449 | 23,000 | 4,490 |
| 1999-12-28 | 450 | 450 | 450 | 450 | 69,000 | 4,500 |
| 1999-12-27 | 450 | 450 | 434 | 435 | 104,000 | 4,350 |
| 1999-12-24 | 439 | 440 | 439 | 439 | 13,000 | 4,390 |
| 1999-12-22 | 443 | 446 | 437 | 439 | 86,000 | 4,390 |
| 1999-12-21 | 449 | 449 | 439 | 446 | 204,000 | 4,460 |
| 1999-12-20 | 435 | 437 | 425 | 430 | 48,000 | 4,300 |
| 1999-12-17 | 432 | 440 | 430 | 435 | 49,000 | 4,350 |
| 1999-12-16 | 447 | 447 | 412 | 442 | 82,000 | 4,420 |
| 1999-12-15 | 450 | 450 | 440 | 442 | 38,000 | 4,420 |
| 1999-12-14 | 449 | 450 | 447 | 447 | 25,000 | 4,470 |
| 1999-12-13 | 450 | 452 | 444 | 450 | 106,000 | 4,500 |
| 1999-12-10 | 440 | 445 | 440 | 445 | 407,000 | 4,450 |
| 1999-12-09 | 422 | 425 | 421 | 425 | 302,000 | 4,250 |
| 1999-12-08 | 399 | 407 | 397 | 407 | 23,000 | 4,070 |
| 1999-12-07 | 398 | 404 | 398 | 400 | 44,000 | 4,000 |
| 1999-12-06 | 390 | 404 | 390 | 398 | 45,000 | 3,980 |
| 1999-12-03 | 405 | 425 | 395 | 395 | 69,000 | 3,950 |
| 1999-12-02 | 422 | 422 | 405 | 405 | 44,000 | 4,050 |
| 1999-12-01 | 415 | 420 | 404 | 407 | 46,000 | 4,070 |
| 1999-11-30 | 415 | 420 | 413 | 415 | 47,000 | 4,150 |
| 1999-11-29 | 411 | 420 | 411 | 415 | 20,000 | 4,150 |
| 1999-11-26 | 430 | 430 | 415 | 415 | 110,000 | 4,150 |
| 1999-11-25 | 425 | 425 | 415 | 420 | 122,000 | 4,200 |
| 1999-11-24 | 405 | 425 | 405 | 420 | 117,000 | 4,200 |
| 1999-11-22 | 429 | 429 | 420 | 420 | 193,000 | 4,200 |
| 1999-11-19 | 420 | 420 | 400 | 419 | 32,000 | 4,190 |
| 1999-11-18 | 420 | 420 | 410 | 420 | 42,000 | 4,200 |
| 1999-11-17 | 408 | 420 | 408 | 420 | 32,000 | 4,200 |
| 1999-11-16 | 411 | 415 | 411 | 413 | 14,000 | 4,130 |
| 1999-11-15 | 406 | 411 | 405 | 411 | 35,000 | 4,110 |
| 1999-11-12 | 411 | 411 | 406 | 411 | 15,000 | 4,110 |
| 1999-11-11 | 411 | 411 | 406 | 408 | 31,000 | 4,080 |
| 1999-11-10 | 419 | 421 | 419 | 421 | 8,000 | 4,210 |
| 1999-11-09 | 417 | 430 | 410 | 429 | 46,000 | 4,290 |
| 1999-11-08 | 434 | 435 | 433 | 433 | 7,000 | 4,330 |
| 1999-11-05 | 427 | 435 | 427 | 435 | 10,000 | 4,350 |
| 1999-11-04 | 437 | 439 | 437 | 437 | 27,000 | 4,370 |
| 1999-11-02 | 439 | 439 | 424 | 437 | 34,000 | 4,370 |
| 1999-11-01 | 435 | 435 | 425 | 430 | 21,000 | 4,300 |
| 1999-10-29 | 438 | 440 | 424 | 430 | 54,000 | 4,300 |
| 1999-10-28 | 435 | 435 | 425 | 425 | 8,000 | 4,250 |
| 1999-10-27 | 440 | 440 | 438 | 438 | 22,000 | 4,380 |
| 1999-10-26 | 440 | 440 | 425 | 426 | 25,000 | 4,260 |
| 1999-10-25 | 430 | 440 | 421 | 440 | 45,000 | 4,400 |
| 1999-10-22 | 440 | 440 | 433 | 440 | 73,000 | 4,400 |
| 1999-10-21 | 426 | 433 | 426 | 433 | 53,000 | 4,330 |
| 1999-10-20 | 444 | 444 | 432 | 439 | 191,000 | 4,390 |
| 1999-10-19 | 424 | 429 | 424 | 429 | 32,000 | 4,290 |
| 1999-10-18 | 410 | 430 | 410 | 429 | 40,000 | 4,290 |
| 1999-10-15 | 432 | 432 | 429 | 430 | 12,000 | 4,300 |
| 1999-10-14 | 432 | 433 | 414 | 432 | 24,000 | 4,320 |
| 1999-10-13 | 433 | 433 | 429 | 433 | 44,000 | 4,330 |
| 1999-10-12 | 435 | 437 | 434 | 435 | 21,000 | 4,350 |
| 1999-10-08 | 440 | 440 | 424 | 435 | 27,000 | 4,350 |
| 1999-10-07 | 440 | 440 | 439 | 440 | 12,000 | 4,400 |
| 1999-10-06 | 430 | 444 | 430 | 444 | 20,000 | 4,440 |
| 1999-10-05 | 436 | 450 | 431 | 445 | 14,000 | 4,450 |
| 1999-10-04 | 450 | 451 | 430 | 451 | 43,000 | 4,510 |
| 1999-10-01 | 441 | 451 | 440 | 450 | 34,000 | 4,500 |
| 1999-09-30 | 435 | 440 | 430 | 440 | 28,000 | 4,400 |
| 1999-09-29 | 440 | 440 | 405 | 440 | 29,000 | 4,400 |
| 1999-09-28 | 435 | 441 | 435 | 440 | 14,000 | 4,400 |
| 1999-09-27 | 428 | 440 | 423 | 440 | 21,000 | 4,400 |
| 1999-09-24 | 434 | 435 | 426 | 435 | 14,000 | 4,350 |
| 1999-09-22 | 450 | 450 | 435 | 436 | 64,000 | 4,360 |
| 1999-09-21 | 470 | 470 | 450 | 450 | 177,000 | 4,500 |
| 1999-09-20 | 430 | 430 | 428 | 430 | 59,000 | 4,300 |
| 1999-09-17 | 430 | 430 | 420 | 430 | 39,000 | 4,300 |
| 1999-09-16 | 429 | 430 | 415 | 430 | 20,000 | 4,300 |
| 1999-09-14 | 429 | 430 | 414 | 430 | 21,000 | 4,300 |
| 1999-09-13 | 430 | 430 | 429 | 429 | 20,000 | 4,290 |
| 1999-09-10 | 435 | 435 | 427 | 430 | 86,000 | 4,300 |
| 1999-09-08 | 420 | 430 | 399 | 430 | 21,000 | 4,300 |
| 1999-09-07 | 430 | 430 | 416 | 430 | 13,000 | 4,300 |
| 1999-09-06 | 420 | 430 | 410 | 430 | 19,000 | 4,300 |
| 1999-09-03 | 415 | 420 | 413 | 420 | 17,000 | 4,200 |
| 1999-09-02 | 449 | 449 | 417 | 420 | 32,000 | 4,200 |
| 1999-09-01 | 400 | 405 | 396 | 405 | 40,000 | 4,050 |
| 1999-08-31 | 415 | 415 | 399 | 405 | 59,000 | 4,050 |
| 1999-08-30 | 410 | 415 | 410 | 415 | 14,000 | 4,150 |
| 1999-08-27 | 445 | 445 | 410 | 410 | 21,000 | 4,100 |
| 1999-08-26 | 440 | 448 | 440 | 444 | 9,000 | 4,440 |
| 1999-08-25 | 435 | 440 | 431 | 440 | 16,000 | 4,400 |
| 1999-08-24 | 445 | 445 | 445 | 445 | 14,000 | 4,450 |
| 1999-08-23 | 445 | 450 | 445 | 445 | 46,000 | 4,450 |
| 1999-08-20 | 450 | 450 | 449 | 450 | 181,000 | 4,500 |
| 1999-08-19 | 449 | 449 | 439 | 445 | 49,000 | 4,450 |
| 1999-08-18 | 430 | 436 | 430 | 435 | 15,000 | 4,350 |
| 1999-08-17 | 451 | 451 | 449 | 450 | 29,000 | 4,500 |
| 1999-08-16 | 450 | 451 | 450 | 451 | 48,000 | 4,510 |
| 1999-08-13 | 430 | 450 | 430 | 450 | 74,000 | 4,500 |
| 1999-08-12 | 400 | 420 | 400 | 418 | 31,000 | 4,180 |
| 1999-08-11 | 395 | 400 | 395 | 400 | 12,000 | 4,000 |
| 1999-08-10 | 390 | 395 | 390 | 391 | 81,000 | 3,910 |
| 1999-08-09 | 382 | 385 | 381 | 385 | 24,000 | 3,850 |
| 1999-08-06 | 380 | 385 | 379 | 382 | 31,000 | 3,820 |
| 1999-08-05 | 375 | 380 | 365 | 365 | 45,000 | 3,650 |
| 1999-08-04 | 380 | 380 | 374 | 380 | 25,000 | 3,800 |
| 1999-08-03 | 382 | 382 | 378 | 380 | 35,000 | 3,800 |
| 1999-08-02 | 382 | 382 | 380 | 381 | 13,000 | 3,810 |
| 1999-07-30 | 361 | 383 | 361 | 382 | 21,000 | 3,820 |
| 1999-07-29 | 385 | 385 | 377 | 381 | 22,000 | 3,810 |
| 1999-07-28 | 385 | 385 | 377 | 385 | 15,000 | 3,850 |
| 1999-07-27 | 385 | 385 | 384 | 385 | 7,000 | 3,850 |
| 1999-07-26 | 380 | 385 | 380 | 385 | 15,000 | 3,850 |
| 1999-07-23 | 382 | 387 | 376 | 387 | 26,000 | 3,870 |
| 1999-07-22 | 396 | 396 | 384 | 387 | 103,000 | 3,870 |
| 1999-07-21 | 398 | 398 | 386 | 396 | 217,000 | 3,960 |
| 1999-07-19 | 382 | 383 | 378 | 383 | 61,000 | 3,830 |
| 1999-07-16 | 375 | 375 | 361 | 374 | 44,000 | 3,740 |
| 1999-07-15 | 380 | 380 | 360 | 375 | 37,000 | 3,750 |
| 1999-07-14 | 378 | 381 | 371 | 381 | 42,000 | 3,810 |
| 1999-07-13 | 385 | 390 | 374 | 388 | 30,000 | 3,880 |
| 1999-07-12 | 400 | 405 | 370 | 390 | 298,000 | 3,900 |
| 1999-07-09 | 382 | 405 | 382 | 405 | 32,000 | 4,050 |
| 1999-07-08 | 400 | 400 | 375 | 400 | 40,000 | 4,000 |
| 1999-07-07 | 400 | 400 | 400 | 400 | 10,000 | 4,000 |
| 1999-07-06 | 400 | 400 | 400 | 400 | 10,000 | 4,000 |
| 1999-07-05 | 395 | 400 | 390 | 400 | 18,000 | 4,000 |
| 1999-07-02 | 415 | 415 | 370 | 405 | 67,000 | 4,050 |
| 1999-07-01 | 405 | 405 | 395 | 405 | 32,000 | 4,050 |
| 1999-06-30 | 405 | 405 | 405 | 405 | 32,000 | 4,050 |
| 1999-06-29 | 420 | 430 | 410 | 410 | 112,000 | 4,100 |
| 1999-06-28 | 403 | 414 | 403 | 414 | 25,000 | 4,140 |
| 1999-06-25 | 409 | 414 | 396 | 414 | 24,000 | 4,140 |
| 1999-06-24 | 399 | 415 | 391 | 415 | 52,000 | 4,150 |
| 1999-06-23 | 415 | 416 | 401 | 401 | 90,000 | 4,010 |
| 1999-06-22 | 430 | 430 | 415 | 415 | 196,000 | 4,150 |
| 1999-06-21 | 409 | 410 | 401 | 410 | 22,000 | 4,100 |
| 1999-06-18 | 414 | 415 | 401 | 414 | 68,000 | 4,140 |
| 1999-06-17 | 405 | 415 | 405 | 414 | 7,000 | 4,140 |
| 1999-06-16 | 410 | 415 | 401 | 415 | 14,000 | 4,150 |
| 1999-06-15 | 401 | 415 | 401 | 415 | 10,000 | 4,150 |
| 1999-06-14 | 414 | 415 | 409 | 415 | 14,000 | 4,150 |
| 1999-06-11 | 415 | 420 | 404 | 414 | 273,000 | 4,140 |
| 1999-06-10 | 415 | 415 | 414 | 415 | 32,000 | 4,150 |
| 1999-06-09 | 419 | 420 | 411 | 420 | 33,000 | 4,200 |
| 1999-06-08 | 415 | 420 | 401 | 420 | 26,000 | 4,200 |
| 1999-06-07 | 420 | 422 | 419 | 420 | 21,000 | 4,200 |
| 1999-06-04 | 420 | 425 | 420 | 425 | 20,000 | 4,250 |
| 1999-06-03 | 429 | 430 | 420 | 430 | 32,000 | 4,300 |
| 1999-06-02 | 431 | 431 | 428 | 431 | 26,000 | 4,310 |
| 1999-06-01 | 419 | 420 | 419 | 420 | 12,000 | 4,200 |
| 1999-05-31 | 420 | 420 | 420 | 420 | 8,000 | 4,200 |
| 1999-05-28 | 405 | 420 | 396 | 420 | 12,000 | 4,200 |
| 1999-05-27 | 405 | 405 | 405 | 405 | 8,000 | 4,050 |
| 1999-05-26 | 409 | 409 | 405 | 405 | 11,000 | 4,050 |
| 1999-05-25 | 409 | 409 | 409 | 409 | 8,000 | 4,090 |
| 1999-05-24 | 430 | 430 | 409 | 409 | 24,000 | 4,090 |
| 1999-05-21 | 433 | 433 | 420 | 420 | 99,000 | 4,200 |
| 1999-05-20 | 438 | 438 | 433 | 433 | 199,000 | 4,330 |
| 1999-05-19 | 413 | 423 | 413 | 418 | 21,000 | 4,180 |
| 1999-05-18 | 430 | 430 | 420 | 423 | 10,000 | 4,230 |
| 1999-05-17 | 429 | 429 | 420 | 420 | 13,000 | 4,200 |
| 1999-05-14 | 420 | 430 | 420 | 420 | 9,000 | 4,200 |
| 1999-05-13 | 430 | 430 | 420 | 430 | 13,000 | 4,300 |
| 1999-05-12 | 430 | 430 | 430 | 430 | 9,000 | 4,300 |
| 1999-05-11 | 430 | 430 | 420 | 420 | 22,000 | 4,200 |
| 1999-05-10 | 440 | 441 | 430 | 430 | 46,000 | 4,300 |
| 1999-05-07 | 439 | 440 | 424 | 430 | 48,000 | 4,300 |
| 1999-05-06 | 423 | 430 | 420 | 429 | 21,000 | 4,290 |
| 1999-04-30 | 433 | 433 | 408 | 408 | 27,000 | 4,080 |
| 1999-04-28 | 439 | 439 | 420 | 430 | 12,000 | 4,300 |
| 1999-04-27 | 433 | 433 | 420 | 433 | 23,000 | 4,330 |
| 1999-04-26 | 436 | 436 | 428 | 432 | 13,000 | 4,320 |
| 1999-04-23 | 440 | 440 | 415 | 415 | 8,000 | 4,150 |
| 1999-04-22 | 445 | 445 | 435 | 435 | 15,000 | 4,350 |
| 1999-04-21 | 435 | 435 | 425 | 425 | 48,000 | 4,250 |
| 1999-04-20 | 447 | 447 | 432 | 437 | 172,000 | 4,370 |
| 1999-04-19 | 447 | 450 | 445 | 447 | 31,000 | 4,470 |
| 1999-04-16 | 445 | 447 | 440 | 447 | 26,000 | 4,470 |
| 1999-04-15 | 450 | 450 | 445 | 447 | 70,000 | 4,470 |
| 1999-04-14 | 455 | 455 | 450 | 450 | 15,000 | 4,500 |
| 1999-04-13 | 455 | 460 | 450 | 455 | 29,000 | 4,550 |
| 1999-04-12 | 455 | 460 | 450 | 460 | 17,000 | 4,600 |
| 1999-04-09 | 464 | 465 | 450 | 465 | 10,000 | 4,650 |
| 1999-04-08 | 464 | 465 | 454 | 465 | 9,000 | 4,650 |
| 1999-04-07 | 465 | 465 | 465 | 465 | 11,000 | 4,650 |
| 1999-04-06 | 470 | 470 | 455 | 465 | 23,000 | 4,650 |
| 1999-04-05 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 1999-04-02 | 484 | 484 | 453 | 470 | 31,000 | 4,700 |
| 1999-04-01 | 479 | 489 | 450 | 479 | 29,000 | 4,790 |
| 1999-03-31 | 500 | 500 | 477 | 479 | 27,000 | 4,790 |
| 1999-03-30 | 470 | 500 | 470 | 500 | 19,000 | 5,000 |
| 1999-03-29 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1999-03-26 | 470 | 495 | 470 | 470 | 11,000 | 4,700 |
| 1999-03-25 | 474 | 474 | 468 | 470 | 38,000 | 4,700 |
| 1999-03-24 | 481 | 481 | 470 | 470 | 51,000 | 4,700 |
| 1999-03-23 | 510 | 510 | 484 | 489 | 121,000 | 4,890 |
| 1999-03-19 | 495 | 495 | 490 | 495 | 12,000 | 4,950 |
| 1999-03-18 | 500 | 500 | 490 | 490 | 52,000 | 4,900 |
| 1999-03-17 | 500 | 500 | 490 | 500 | 21,000 | 5,000 |
| 1999-03-16 | 490 | 500 | 485 | 500 | 17,000 | 5,000 |
| 1999-03-15 | 485 | 493 | 485 | 493 | 16,000 | 4,930 |
| 1999-03-12 | 490 | 490 | 485 | 485 | 44,000 | 4,850 |
| 1999-03-11 | 490 | 490 | 485 | 490 | 23,000 | 4,900 |
| 1999-03-10 | 494 | 495 | 490 | 494 | 27,000 | 4,940 |
| 1999-03-09 | 495 | 495 | 494 | 495 | 19,000 | 4,950 |
| 1999-03-08 | 500 | 500 | 498 | 498 | 20,000 | 4,980 |
| 1999-03-05 | 470 | 500 | 469 | 500 | 45,000 | 5,000 |
| 1999-03-04 | 464 | 470 | 460 | 470 | 15,000 | 4,700 |
| 1999-03-03 | 462 | 462 | 460 | 461 | 13,000 | 4,610 |
| 1999-03-02 | 477 | 477 | 462 | 462 | 74,000 | 4,620 |
| 1999-03-01 | 476 | 476 | 470 | 470 | 54,000 | 4,700 |
| 1999-02-26 | 476 | 476 | 464 | 464 | 14,000 | 4,640 |
| 1999-02-25 | 476 | 476 | 476 | 476 | 6,000 | 4,760 |
| 1999-02-24 | 478 | 478 | 469 | 477 | 12,000 | 4,770 |
| 1999-02-23 | 479 | 479 | 479 | 479 | 83,000 | 4,790 |
| 1999-02-22 | 479 | 479 | 470 | 479 | 123,000 | 4,790 |
| 1999-02-19 | 476 | 477 | 470 | 470 | 41,000 | 4,700 |
| 1999-02-18 | 470 | 479 | 470 | 478 | 43,000 | 4,780 |
| 1999-02-17 | 473 | 474 | 470 | 470 | 15,000 | 4,700 |
| 1999-02-16 | 475 | 480 | 460 | 475 | 25,000 | 4,750 |
| 1999-02-15 | 480 | 480 | 480 | 480 | 8,000 | 4,800 |
| 1999-02-12 | 479 | 479 | 479 | 479 | 2,000 | 4,790 |
| 1999-02-10 | 478 | 480 | 465 | 480 | 18,000 | 4,800 |
| 1999-02-09 | 490 | 490 | 480 | 480 | 22,000 | 4,800 |
| 1999-02-08 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1999-02-05 | 485 | 490 | 485 | 490 | 11,000 | 4,900 |
| 1999-02-04 | 494 | 495 | 494 | 495 | 14,000 | 4,950 |
| 1999-02-03 | 494 | 494 | 494 | 494 | 13,000 | 4,940 |
| 1999-02-02 | 495 | 495 | 494 | 494 | 18,000 | 4,940 |
| 1999-02-01 | 491 | 491 | 491 | 491 | 3,000 | 4,910 |
| 1999-01-29 | 485 | 491 | 485 | 485 | 16,000 | 4,850 |
| 1999-01-28 | 525 | 525 | 475 | 480 | 26,000 | 4,800 |
| 1999-01-27 | 527 | 530 | 525 | 525 | 29,000 | 5,250 |
| 1999-01-26 | 461 | 530 | 461 | 530 | 42,000 | 5,300 |
| 1999-01-25 | 462 | 466 | 461 | 461 | 44,000 | 4,610 |
| 1999-01-22 | 460 | 462 | 460 | 460 | 41,000 | 4,600 |
| 1999-01-21 | 455 | 462 | 455 | 460 | 56,000 | 4,600 |
| 1999-01-20 | 460 | 460 | 450 | 460 | 165,000 | 4,600 |
| 1999-01-19 | 449 | 449 | 441 | 449 | 23,000 | 4,490 |
| 1999-01-18 | 449 | 449 | 449 | 449 | 28,000 | 4,490 |
| 1999-01-14 | 449 | 449 | 449 | 449 | 3,000 | 4,490 |
| 1999-01-13 | 444 | 444 | 443 | 443 | 3,000 | 4,430 |
| 1999-01-12 | 435 | 450 | 435 | 443 | 29,000 | 4,430 |
| 1999-01-08 | 438 | 438 | 433 | 437 | 10,000 | 4,370 |
| 1999-01-07 | 450 | 450 | 448 | 448 | 6,000 | 4,480 |
| 1999-01-06 | 426 | 426 | 423 | 425 | 9,000 | 4,250 |
| 1999-01-05 | 448 | 448 | 421 | 426 | 25,000 | 4,260 |
| 1999-01-04 | 429 | 430 | 426 | 428 | 8,000 | 4,280 |
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
