8558 (株)東和銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 431 | 438 | 431 | 435 | 10,000 | 4,350 |
| 2000-12-28 | 433 | 433 | 430 | 431 | 9,000 | 4,310 |
| 2000-12-27 | 432 | 438 | 432 | 438 | 73,000 | 4,380 |
| 2000-12-26 | 435 | 436 | 426 | 429 | 122,000 | 4,290 |
| 2000-12-25 | 428 | 435 | 420 | 435 | 26,000 | 4,350 |
| 2000-12-22 | 420 | 429 | 415 | 429 | 40,000 | 4,290 |
| 2000-12-21 | 428 | 429 | 422 | 422 | 21,000 | 4,220 |
| 2000-12-20 | 430 | 432 | 426 | 430 | 169,000 | 4,300 |
| 2000-12-19 | 422 | 423 | 420 | 422 | 24,000 | 4,220 |
| 2000-12-18 | 425 | 425 | 424 | 425 | 6,000 | 4,250 |
| 2000-12-15 | 425 | 429 | 421 | 426 | 15,000 | 4,260 |
| 2000-12-14 | 429 | 430 | 429 | 430 | 12,000 | 4,300 |
| 2000-12-13 | 430 | 430 | 423 | 423 | 44,000 | 4,230 |
| 2000-12-12 | 430 | 430 | 429 | 430 | 24,000 | 4,300 |
| 2000-12-11 | 430 | 438 | 430 | 430 | 19,000 | 4,300 |
| 2000-12-08 | 434 | 440 | 434 | 434 | 157,000 | 4,340 |
| 2000-12-07 | 435 | 439 | 430 | 439 | 269,000 | 4,390 |
| 2000-12-06 | 430 | 432 | 425 | 430 | 248,000 | 4,300 |
| 2000-12-05 | 428 | 428 | 415 | 422 | 64,000 | 4,220 |
| 2000-12-04 | 430 | 430 | 424 | 429 | 16,000 | 4,290 |
| 2000-12-01 | 424 | 424 | 407 | 420 | 52,000 | 4,200 |
| 2000-11-30 | 424 | 425 | 420 | 425 | 49,000 | 4,250 |
| 2000-11-29 | 425 | 425 | 424 | 424 | 29,000 | 4,240 |
| 2000-11-28 | 430 | 431 | 429 | 430 | 109,000 | 4,300 |
| 2000-11-27 | 429 | 430 | 429 | 430 | 108,000 | 4,300 |
| 2000-11-24 | 430 | 430 | 424 | 424 | 68,000 | 4,240 |
| 2000-11-22 | 424 | 430 | 419 | 430 | 93,000 | 4,300 |
| 2000-11-21 | 424 | 425 | 421 | 424 | 180,000 | 4,240 |
| 2000-11-20 | 427 | 427 | 425 | 425 | 40,000 | 4,250 |
| 2000-11-17 | 424 | 429 | 423 | 426 | 17,000 | 4,260 |
| 2000-11-16 | 428 | 430 | 423 | 423 | 87,000 | 4,230 |
| 2000-11-15 | 429 | 429 | 425 | 429 | 58,000 | 4,290 |
| 2000-11-14 | 430 | 430 | 429 | 430 | 48,000 | 4,300 |
| 2000-11-13 | 423 | 431 | 423 | 430 | 24,000 | 4,300 |
| 2000-11-10 | 429 | 431 | 429 | 431 | 54,000 | 4,310 |
| 2000-11-09 | 431 | 431 | 425 | 425 | 31,000 | 4,250 |
| 2000-11-08 | 427 | 432 | 425 | 432 | 22,000 | 4,320 |
| 2000-11-07 | 427 | 432 | 427 | 432 | 33,000 | 4,320 |
| 2000-11-06 | 432 | 433 | 430 | 432 | 40,000 | 4,320 |
| 2000-11-02 | 430 | 432 | 430 | 432 | 22,000 | 4,320 |
| 2000-11-01 | 432 | 432 | 421 | 430 | 57,000 | 4,300 |
| 2000-10-31 | 432 | 432 | 427 | 432 | 33,000 | 4,320 |
| 2000-10-30 | 432 | 436 | 429 | 432 | 34,000 | 4,320 |
| 2000-10-27 | 438 | 438 | 432 | 432 | 13,000 | 4,320 |
| 2000-10-26 | 435 | 438 | 428 | 438 | 92,000 | 4,380 |
| 2000-10-25 | 435 | 435 | 426 | 435 | 78,000 | 4,350 |
| 2000-10-24 | 423 | 430 | 423 | 430 | 46,000 | 4,300 |
| 2000-10-23 | 429 | 435 | 428 | 428 | 58,000 | 4,280 |
| 2000-10-20 | 435 | 435 | 430 | 434 | 155,000 | 4,340 |
| 2000-10-19 | 430 | 435 | 427 | 435 | 25,000 | 4,350 |
| 2000-10-18 | 431 | 432 | 426 | 430 | 27,000 | 4,300 |
| 2000-10-17 | 434 | 435 | 428 | 433 | 20,000 | 4,330 |
| 2000-10-16 | 437 | 439 | 433 | 433 | 26,000 | 4,330 |
| 2000-10-13 | 436 | 438 | 429 | 437 | 18,000 | 4,370 |
| 2000-10-12 | 432 | 438 | 432 | 437 | 13,000 | 4,370 |
| 2000-10-11 | 430 | 440 | 425 | 440 | 26,000 | 4,400 |
| 2000-10-10 | 437 | 437 | 430 | 435 | 17,000 | 4,350 |
| 2000-10-06 | 435 | 440 | 435 | 437 | 17,000 | 4,370 |
| 2000-10-05 | 435 | 435 | 434 | 434 | 15,000 | 4,340 |
| 2000-10-04 | 439 | 445 | 439 | 440 | 31,000 | 4,400 |
| 2000-10-03 | 440 | 440 | 436 | 440 | 41,000 | 4,400 |
| 2000-10-02 | 435 | 439 | 422 | 439 | 29,000 | 4,390 |
| 2000-09-29 | 434 | 440 | 431 | 440 | 60,000 | 4,400 |
| 2000-09-28 | 422 | 432 | 422 | 431 | 48,000 | 4,310 |
| 2000-09-27 | 430 | 430 | 425 | 427 | 10,000 | 4,270 |
| 2000-09-26 | 434 | 434 | 430 | 430 | 9,000 | 4,300 |
| 2000-09-25 | 444 | 445 | 437 | 437 | 94,000 | 4,370 |
| 2000-09-22 | 445 | 445 | 437 | 445 | 96,000 | 4,450 |
| 2000-09-21 | 440 | 445 | 437 | 445 | 81,000 | 4,450 |
| 2000-09-20 | 430 | 445 | 425 | 445 | 253,000 | 4,450 |
| 2000-09-19 | 420 | 428 | 420 | 428 | 96,000 | 4,280 |
| 2000-09-18 | 425 | 426 | 420 | 420 | 21,000 | 4,200 |
| 2000-09-14 | 421 | 422 | 419 | 422 | 60,000 | 4,220 |
| 2000-09-13 | 422 | 422 | 420 | 421 | 21,000 | 4,210 |
| 2000-09-12 | 427 | 427 | 422 | 422 | 24,000 | 4,220 |
| 2000-09-11 | 425 | 425 | 421 | 425 | 26,000 | 4,250 |
| 2000-09-08 | 425 | 430 | 421 | 425 | 102,000 | 4,250 |
| 2000-09-07 | 426 | 426 | 420 | 425 | 55,000 | 4,250 |
| 2000-09-06 | 421 | 426 | 421 | 426 | 21,000 | 4,260 |
| 2000-09-05 | 425 | 430 | 423 | 426 | 36,000 | 4,260 |
| 2000-09-04 | 435 | 435 | 424 | 425 | 40,000 | 4,250 |
| 2000-09-01 | 433 | 433 | 426 | 432 | 45,000 | 4,320 |
| 2000-08-31 | 432 | 438 | 425 | 438 | 32,000 | 4,380 |
| 2000-08-30 | 437 | 437 | 432 | 437 | 10,000 | 4,370 |
| 2000-08-29 | 426 | 437 | 422 | 437 | 64,000 | 4,370 |
| 2000-08-28 | 435 | 440 | 427 | 435 | 61,000 | 4,350 |
| 2000-08-25 | 425 | 440 | 425 | 440 | 125,000 | 4,400 |
| 2000-08-24 | 436 | 436 | 425 | 425 | 197,000 | 4,250 |
| 2000-08-23 | 434 | 435 | 430 | 430 | 46,000 | 4,300 |
| 2000-08-22 | 437 | 437 | 434 | 435 | 166,000 | 4,350 |
| 2000-08-21 | 438 | 438 | 434 | 437 | 32,000 | 4,370 |
| 2000-08-18 | 435 | 438 | 432 | 438 | 42,000 | 4,380 |
| 2000-08-17 | 437 | 437 | 433 | 435 | 21,000 | 4,350 |
| 2000-08-16 | 437 | 438 | 436 | 437 | 12,000 | 4,370 |
| 2000-08-15 | 433 | 438 | 429 | 438 | 34,000 | 4,380 |
| 2000-08-14 | 434 | 438 | 434 | 438 | 15,000 | 4,380 |
| 2000-08-11 | 432 | 435 | 432 | 435 | 4,000 | 4,350 |
| 2000-08-10 | 435 | 435 | 435 | 435 | 9,000 | 4,350 |
| 2000-08-09 | 433 | 435 | 426 | 435 | 58,000 | 4,350 |
| 2000-08-08 | 439 | 439 | 433 | 434 | 31,000 | 4,340 |
| 2000-08-07 | 439 | 439 | 438 | 439 | 20,000 | 4,390 |
| 2000-08-04 | 432 | 440 | 432 | 439 | 26,000 | 4,390 |
| 2000-08-03 | 435 | 438 | 434 | 438 | 7,000 | 4,380 |
| 2000-08-02 | 439 | 439 | 432 | 435 | 26,000 | 4,350 |
| 2000-08-01 | 438 | 440 | 438 | 440 | 20,000 | 4,400 |
| 2000-07-31 | 432 | 438 | 430 | 437 | 59,000 | 4,370 |
| 2000-07-28 | 437 | 439 | 437 | 438 | 12,000 | 4,380 |
| 2000-07-27 | 439 | 443 | 438 | 442 | 80,000 | 4,420 |
| 2000-07-26 | 440 | 440 | 431 | 431 | 115,000 | 4,310 |
| 2000-07-25 | 439 | 440 | 434 | 440 | 28,000 | 4,400 |
| 2000-07-24 | 435 | 440 | 433 | 439 | 40,000 | 4,390 |
| 2000-07-21 | 444 | 444 | 433 | 440 | 177,000 | 4,400 |
| 2000-07-19 | 433 | 440 | 433 | 440 | 46,000 | 4,400 |
| 2000-07-18 | 439 | 439 | 435 | 436 | 45,000 | 4,360 |
| 2000-07-17 | 430 | 439 | 430 | 439 | 26,000 | 4,390 |
| 2000-07-14 | 435 | 435 | 430 | 434 | 18,000 | 4,340 |
| 2000-07-13 | 437 | 437 | 430 | 434 | 34,000 | 4,340 |
| 2000-07-12 | 440 | 440 | 430 | 437 | 14,000 | 4,370 |
| 2000-07-11 | 435 | 440 | 426 | 440 | 39,000 | 4,400 |
| 2000-07-10 | 439 | 440 | 438 | 440 | 25,000 | 4,400 |
| 2000-07-07 | 440 | 440 | 431 | 439 | 15,000 | 4,390 |
| 2000-07-06 | 436 | 440 | 434 | 440 | 236,000 | 4,400 |
| 2000-07-05 | 440 | 440 | 434 | 434 | 245,000 | 4,340 |
| 2000-07-04 | 445 | 445 | 434 | 436 | 49,000 | 4,360 |
| 2000-07-03 | 440 | 445 | 437 | 444 | 41,000 | 4,440 |
| 2000-06-30 | 431 | 445 | 431 | 441 | 42,000 | 4,410 |
| 2000-06-29 | 440 | 445 | 431 | 431 | 53,000 | 4,310 |
| 2000-06-28 | 443 | 449 | 443 | 443 | 54,000 | 4,430 |
| 2000-06-27 | 444 | 444 | 438 | 443 | 87,000 | 4,430 |
| 2000-06-26 | 440 | 441 | 430 | 434 | 82,000 | 4,340 |
| 2000-06-23 | 433 | 439 | 429 | 435 | 44,000 | 4,350 |
| 2000-06-22 | 444 | 444 | 434 | 435 | 62,000 | 4,350 |
| 2000-06-21 | 440 | 445 | 431 | 445 | 91,000 | 4,450 |
| 2000-06-20 | 445 | 445 | 439 | 445 | 168,000 | 4,450 |
| 2000-06-19 | 435 | 439 | 435 | 439 | 18,000 | 4,390 |
| 2000-06-16 | 435 | 440 | 435 | 435 | 23,000 | 4,350 |
| 2000-06-15 | 435 | 435 | 430 | 434 | 26,000 | 4,340 |
| 2000-06-14 | 445 | 445 | 435 | 435 | 29,000 | 4,350 |
| 2000-06-13 | 440 | 445 | 435 | 445 | 41,000 | 4,450 |
| 2000-06-12 | 440 | 445 | 435 | 445 | 83,000 | 4,450 |
| 2000-06-09 | 440 | 443 | 435 | 443 | 87,000 | 4,430 |
| 2000-06-08 | 435 | 440 | 435 | 440 | 43,000 | 4,400 |
| 2000-06-07 | 439 | 440 | 434 | 434 | 53,000 | 4,340 |
| 2000-06-06 | 439 | 439 | 436 | 439 | 18,000 | 4,390 |
| 2000-06-05 | 443 | 443 | 439 | 439 | 23,000 | 4,390 |
| 2000-06-02 | 440 | 443 | 438 | 443 | 65,000 | 4,430 |
| 2000-06-01 | 440 | 440 | 433 | 440 | 40,000 | 4,400 |
| 2000-05-31 | 433 | 440 | 433 | 440 | 31,000 | 4,400 |
| 2000-05-30 | 436 | 439 | 436 | 436 | 17,000 | 4,360 |
| 2000-05-29 | 430 | 436 | 425 | 436 | 17,000 | 4,360 |
| 2000-05-26 | 435 | 435 | 425 | 435 | 33,000 | 4,350 |
| 2000-05-25 | 440 | 440 | 430 | 439 | 93,000 | 4,390 |
| 2000-05-24 | 430 | 440 | 423 | 430 | 103,000 | 4,300 |
| 2000-05-23 | 429 | 430 | 419 | 430 | 68,000 | 4,300 |
| 2000-05-22 | 440 | 440 | 429 | 429 | 192,000 | 4,290 |
| 2000-05-19 | 438 | 438 | 430 | 437 | 73,000 | 4,370 |
| 2000-05-18 | 429 | 429 | 422 | 426 | 31,000 | 4,260 |
| 2000-05-17 | 423 | 430 | 417 | 430 | 37,000 | 4,300 |
| 2000-05-16 | 423 | 424 | 416 | 423 | 15,000 | 4,230 |
| 2000-05-15 | 429 | 433 | 423 | 423 | 23,000 | 4,230 |
| 2000-05-12 | 429 | 434 | 428 | 433 | 20,000 | 4,330 |
| 2000-05-11 | 436 | 436 | 425 | 430 | 22,000 | 4,300 |
| 2000-05-10 | 435 | 437 | 426 | 437 | 51,000 | 4,370 |
| 2000-05-09 | 435 | 435 | 435 | 435 | 9,000 | 4,350 |
| 2000-05-08 | 434 | 435 | 434 | 435 | 12,000 | 4,350 |
| 2000-05-02 | 435 | 438 | 428 | 434 | 26,000 | 4,340 |
| 2000-05-01 | 419 | 435 | 419 | 435 | 33,000 | 4,350 |
| 2000-04-28 | 423 | 430 | 419 | 429 | 59,000 | 4,290 |
| 2000-04-27 | 439 | 439 | 433 | 434 | 90,000 | 4,340 |
| 2000-04-26 | 428 | 429 | 411 | 429 | 114,000 | 4,290 |
| 2000-04-25 | 415 | 429 | 415 | 428 | 38,000 | 4,280 |
| 2000-04-24 | 430 | 430 | 416 | 430 | 45,000 | 4,300 |
| 2000-04-21 | 435 | 435 | 421 | 430 | 24,000 | 4,300 |
| 2000-04-20 | 440 | 440 | 430 | 440 | 223,000 | 4,400 |
| 2000-04-19 | 435 | 435 | 434 | 434 | 13,000 | 4,340 |
| 2000-04-18 | 430 | 435 | 416 | 435 | 54,000 | 4,350 |
| 2000-04-17 | 430 | 430 | 421 | 430 | 20,000 | 4,300 |
| 2000-04-14 | 434 | 434 | 421 | 434 | 24,000 | 4,340 |
| 2000-04-13 | 429 | 435 | 416 | 435 | 45,000 | 4,350 |
| 2000-04-12 | 429 | 429 | 417 | 429 | 32,000 | 4,290 |
| 2000-04-11 | 434 | 434 | 424 | 429 | 29,000 | 4,290 |
| 2000-04-10 | 426 | 434 | 425 | 434 | 19,000 | 4,340 |
| 2000-04-07 | 425 | 427 | 415 | 426 | 19,000 | 4,260 |
| 2000-04-06 | 431 | 431 | 425 | 430 | 31,000 | 4,300 |
| 2000-04-05 | 434 | 438 | 425 | 431 | 21,000 | 4,310 |
| 2000-04-04 | 439 | 439 | 429 | 429 | 15,000 | 4,290 |
| 2000-04-03 | 425 | 438 | 425 | 437 | 17,000 | 4,370 |
| 2000-03-31 | 439 | 440 | 439 | 440 | 22,000 | 4,400 |
| 2000-03-30 | 439 | 440 | 428 | 439 | 38,000 | 4,390 |
| 2000-03-29 | 440 | 440 | 437 | 439 | 36,000 | 4,390 |
| 2000-03-28 | 425 | 440 | 425 | 438 | 10,000 | 4,380 |
| 2000-03-27 | 445 | 445 | 439 | 440 | 124,000 | 4,400 |
| 2000-03-24 | 444 | 444 | 436 | 440 | 107,000 | 4,400 |
| 2000-03-23 | 438 | 445 | 435 | 444 | 94,000 | 4,440 |
| 2000-03-22 | 444 | 444 | 435 | 443 | 232,000 | 4,430 |
| 2000-03-21 | 439 | 440 | 430 | 440 | 54,000 | 4,400 |
| 2000-03-17 | 440 | 440 | 435 | 440 | 48,000 | 4,400 |
| 2000-03-16 | 438 | 441 | 438 | 441 | 56,000 | 4,410 |
| 2000-03-15 | 435 | 441 | 435 | 441 | 50,000 | 4,410 |
| 2000-03-14 | 440 | 440 | 435 | 440 | 51,000 | 4,400 |
| 2000-03-13 | 439 | 439 | 435 | 439 | 30,000 | 4,390 |
| 2000-03-10 | 440 | 440 | 429 | 434 | 231,000 | 4,340 |
| 2000-03-09 | 435 | 435 | 425 | 430 | 58,000 | 4,300 |
| 2000-03-08 | 435 | 435 | 415 | 435 | 53,000 | 4,350 |
| 2000-03-07 | 434 | 439 | 433 | 436 | 43,000 | 4,360 |
| 2000-03-06 | 439 | 439 | 428 | 434 | 54,000 | 4,340 |
| 2000-03-03 | 439 | 439 | 434 | 438 | 20,000 | 4,380 |
| 2000-03-02 | 440 | 440 | 438 | 439 | 20,000 | 4,390 |
| 2000-03-01 | 435 | 437 | 425 | 437 | 41,000 | 4,370 |
| 2000-02-29 | 443 | 445 | 438 | 438 | 48,000 | 4,380 |
| 2000-02-28 | 438 | 443 | 438 | 440 | 47,000 | 4,400 |
| 2000-02-25 | 440 | 443 | 423 | 443 | 116,000 | 4,430 |
| 2000-02-24 | 430 | 440 | 430 | 440 | 98,000 | 4,400 |
| 2000-02-23 | 420 | 424 | 417 | 422 | 71,000 | 4,220 |
| 2000-02-22 | 425 | 425 | 415 | 420 | 200,000 | 4,200 |
| 2000-02-21 | 426 | 426 | 415 | 415 | 35,000 | 4,150 |
| 2000-02-18 | 427 | 429 | 425 | 429 | 57,000 | 4,290 |
| 2000-02-17 | 430 | 430 | 415 | 425 | 53,000 | 4,250 |
| 2000-02-16 | 429 | 430 | 413 | 430 | 57,000 | 4,300 |
| 2000-02-15 | 429 | 429 | 419 | 429 | 30,000 | 4,290 |
| 2000-02-14 | 437 | 437 | 432 | 435 | 21,000 | 4,350 |
| 2000-02-10 | 437 | 438 | 437 | 437 | 10,000 | 4,370 |
| 2000-02-09 | 440 | 440 | 425 | 437 | 16,000 | 4,370 |
| 2000-02-08 | 443 | 443 | 428 | 441 | 14,000 | 4,410 |
| 2000-02-07 | 440 | 442 | 416 | 442 | 21,000 | 4,420 |
| 2000-02-04 | 444 | 445 | 440 | 440 | 39,000 | 4,400 |
| 2000-02-03 | 440 | 440 | 436 | 440 | 15,000 | 4,400 |
| 2000-02-02 | 444 | 444 | 434 | 440 | 36,000 | 4,400 |
| 2000-02-01 | 443 | 443 | 433 | 437 | 12,000 | 4,370 |
| 2000-01-31 | 442 | 445 | 437 | 443 | 16,000 | 4,430 |
| 2000-01-28 | 440 | 445 | 437 | 442 | 24,000 | 4,420 |
| 2000-01-27 | 440 | 445 | 435 | 445 | 87,000 | 4,450 |
| 2000-01-26 | 430 | 430 | 427 | 430 | 107,000 | 4,300 |
| 2000-01-25 | 430 | 430 | 429 | 429 | 22,000 | 4,290 |
| 2000-01-24 | 443 | 443 | 413 | 435 | 47,000 | 4,350 |
| 2000-01-21 | 428 | 435 | 427 | 435 | 45,000 | 4,350 |
| 2000-01-20 | 439 | 439 | 438 | 438 | 156,000 | 4,380 |
| 2000-01-19 | 427 | 430 | 426 | 429 | 28,000 | 4,290 |
| 2000-01-18 | 435 | 435 | 425 | 425 | 51,000 | 4,250 |
| 2000-01-17 | 438 | 439 | 430 | 435 | 9,000 | 4,350 |
| 2000-01-14 | 439 | 439 | 429 | 438 | 21,000 | 4,380 |
| 2000-01-13 | 438 | 440 | 425 | 439 | 27,000 | 4,390 |
| 2000-01-12 | 444 | 448 | 440 | 440 | 14,000 | 4,400 |
| 2000-01-11 | 444 | 445 | 444 | 444 | 11,000 | 4,440 |
| 2000-01-07 | 444 | 444 | 444 | 444 | 8,000 | 4,440 |
| 2000-01-06 | 450 | 450 | 444 | 444 | 22,000 | 4,440 |
| 2000-01-05 | 463 | 463 | 443 | 450 | 46,000 | 4,500 |
| 2000-01-04 | 434 | 449 | 434 | 449 | 7,000 | 4,490 |
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
