8558 (株)東和銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 350 | 360 | 346 | 359 | 149,000 | 3,590 |
| 2001-12-27 | 338 | 340 | 320 | 340 | 213,000 | 3,400 |
| 2001-12-26 | 350 | 355 | 334 | 345 | 248,000 | 3,450 |
| 2001-12-25 | 377 | 377 | 356 | 360 | 102,000 | 3,600 |
| 2001-12-21 | 376 | 378 | 352 | 372 | 191,000 | 3,720 |
| 2001-12-20 | 374 | 379 | 372 | 376 | 438,000 | 3,760 |
| 2001-12-19 | 374 | 375 | 367 | 375 | 79,000 | 3,750 |
| 2001-12-18 | 370 | 375 | 366 | 374 | 43,000 | 3,740 |
| 2001-12-17 | 379 | 379 | 370 | 375 | 60,000 | 3,750 |
| 2001-12-14 | 380 | 381 | 375 | 380 | 285,000 | 3,800 |
| 2001-12-13 | 392 | 392 | 385 | 390 | 276,000 | 3,900 |
| 2001-12-12 | 390 | 390 | 385 | 390 | 275,000 | 3,900 |
| 2001-12-11 | 380 | 380 | 368 | 378 | 62,000 | 3,780 |
| 2001-12-10 | 386 | 386 | 376 | 380 | 97,000 | 3,800 |
| 2001-12-07 | 387 | 387 | 380 | 387 | 47,000 | 3,870 |
| 2001-12-06 | 388 | 388 | 380 | 388 | 59,000 | 3,880 |
| 2001-12-05 | 391 | 391 | 383 | 388 | 73,000 | 3,880 |
| 2001-12-04 | 389 | 392 | 383 | 392 | 120,000 | 3,920 |
| 2001-12-03 | 392 | 392 | 383 | 389 | 108,000 | 3,890 |
| 2001-11-30 | 395 | 400 | 392 | 392 | 207,000 | 3,920 |
| 2001-11-29 | 394 | 395 | 385 | 395 | 112,000 | 3,950 |
| 2001-11-28 | 397 | 397 | 391 | 395 | 91,000 | 3,950 |
| 2001-11-27 | 398 | 398 | 393 | 397 | 103,000 | 3,970 |
| 2001-11-26 | 398 | 398 | 392 | 396 | 70,000 | 3,960 |
| 2001-11-22 | 398 | 400 | 396 | 400 | 137,000 | 4,000 |
| 2001-11-21 | 395 | 400 | 392 | 393 | 202,000 | 3,930 |
| 2001-11-20 | 397 | 397 | 395 | 395 | 209,000 | 3,950 |
| 2001-11-19 | 399 | 399 | 394 | 395 | 43,000 | 3,950 |
| 2001-11-16 | 399 | 400 | 395 | 396 | 320,000 | 3,960 |
| 2001-11-15 | 394 | 400 | 387 | 395 | 761,000 | 3,950 |
| 2001-11-14 | 390 | 394 | 384 | 390 | 123,000 | 3,900 |
| 2001-11-13 | 387 | 390 | 380 | 388 | 176,000 | 3,880 |
| 2001-11-12 | 383 | 389 | 380 | 385 | 81,000 | 3,850 |
| 2001-11-09 | 389 | 394 | 384 | 388 | 167,000 | 3,880 |
| 2001-11-08 | 394 | 394 | 386 | 394 | 78,000 | 3,940 |
| 2001-11-07 | 393 | 395 | 386 | 394 | 68,000 | 3,940 |
| 2001-11-06 | 398 | 398 | 390 | 395 | 146,000 | 3,950 |
| 2001-11-05 | 390 | 400 | 385 | 399 | 146,000 | 3,990 |
| 2001-11-02 | 397 | 397 | 390 | 396 | 52,000 | 3,960 |
| 2001-11-01 | 398 | 398 | 388 | 397 | 85,000 | 3,970 |
| 2001-10-31 | 397 | 399 | 396 | 397 | 49,000 | 3,970 |
| 2001-10-30 | 390 | 400 | 387 | 400 | 91,000 | 4,000 |
| 2001-10-29 | 400 | 400 | 395 | 395 | 69,000 | 3,950 |
| 2001-10-26 | 400 | 400 | 397 | 400 | 71,000 | 4,000 |
| 2001-10-25 | 400 | 402 | 395 | 402 | 170,000 | 4,020 |
| 2001-10-24 | 403 | 403 | 399 | 403 | 121,000 | 4,030 |
| 2001-10-23 | 403 | 404 | 399 | 403 | 111,000 | 4,030 |
| 2001-10-22 | 409 | 409 | 405 | 405 | 225,000 | 4,050 |
| 2001-10-19 | 403 | 404 | 395 | 403 | 84,000 | 4,030 |
| 2001-10-18 | 400 | 405 | 395 | 405 | 46,000 | 4,050 |
| 2001-10-17 | 407 | 407 | 401 | 405 | 66,000 | 4,050 |
| 2001-10-16 | 408 | 408 | 402 | 408 | 22,000 | 4,080 |
| 2001-10-15 | 409 | 409 | 401 | 406 | 51,000 | 4,060 |
| 2001-10-12 | 409 | 411 | 400 | 411 | 96,000 | 4,110 |
| 2001-10-11 | 408 | 410 | 407 | 410 | 55,000 | 4,100 |
| 2001-10-10 | 405 | 410 | 405 | 408 | 36,000 | 4,080 |
| 2001-10-09 | 410 | 410 | 403 | 410 | 32,000 | 4,100 |
| 2001-10-05 | 415 | 415 | 410 | 411 | 70,000 | 4,110 |
| 2001-10-04 | 410 | 415 | 410 | 415 | 84,000 | 4,150 |
| 2001-10-03 | 408 | 410 | 405 | 405 | 67,000 | 4,050 |
| 2001-10-02 | 410 | 410 | 406 | 410 | 90,000 | 4,100 |
| 2001-10-01 | 419 | 419 | 400 | 409 | 148,000 | 4,090 |
| 2001-09-28 | 419 | 420 | 416 | 420 | 70,000 | 4,200 |
| 2001-09-27 | 415 | 420 | 413 | 419 | 48,000 | 4,190 |
| 2001-09-26 | 417 | 422 | 416 | 420 | 76,000 | 4,200 |
| 2001-09-25 | 420 | 425 | 410 | 422 | 51,000 | 4,220 |
| 2001-09-21 | 420 | 420 | 414 | 420 | 148,000 | 4,200 |
| 2001-09-20 | 409 | 415 | 403 | 415 | 243,000 | 4,150 |
| 2001-09-19 | 398 | 399 | 395 | 399 | 37,000 | 3,990 |
| 2001-09-18 | 399 | 399 | 385 | 398 | 18,000 | 3,980 |
| 2001-09-17 | 394 | 399 | 387 | 397 | 40,000 | 3,970 |
| 2001-09-14 | 399 | 400 | 397 | 399 | 116,000 | 3,990 |
| 2001-09-13 | 389 | 390 | 379 | 384 | 31,000 | 3,840 |
| 2001-09-12 | 390 | 390 | 379 | 389 | 24,000 | 3,890 |
| 2001-09-11 | 387 | 390 | 382 | 390 | 24,000 | 3,900 |
| 2001-09-10 | 394 | 395 | 386 | 386 | 29,000 | 3,860 |
| 2001-09-07 | 403 | 408 | 394 | 394 | 60,000 | 3,940 |
| 2001-09-06 | 407 | 408 | 406 | 408 | 29,000 | 4,080 |
| 2001-09-05 | 418 | 418 | 401 | 407 | 68,000 | 4,070 |
| 2001-09-04 | 409 | 420 | 409 | 420 | 35,000 | 4,200 |
| 2001-09-03 | 414 | 414 | 409 | 409 | 20,000 | 4,090 |
| 2001-08-31 | 413 | 416 | 412 | 414 | 31,000 | 4,140 |
| 2001-08-30 | 410 | 414 | 406 | 414 | 44,000 | 4,140 |
| 2001-08-29 | 414 | 419 | 414 | 414 | 21,000 | 4,140 |
| 2001-08-28 | 420 | 424 | 416 | 424 | 16,000 | 4,240 |
| 2001-08-27 | 425 | 425 | 420 | 420 | 99,000 | 4,200 |
| 2001-08-24 | 420 | 425 | 419 | 425 | 126,000 | 4,250 |
| 2001-08-23 | 410 | 410 | 407 | 407 | 18,000 | 4,070 |
| 2001-08-22 | 410 | 419 | 410 | 410 | 55,000 | 4,100 |
| 2001-08-21 | 418 | 420 | 415 | 420 | 147,000 | 4,200 |
| 2001-08-20 | 413 | 415 | 412 | 414 | 41,000 | 4,140 |
| 2001-08-17 | 415 | 418 | 415 | 418 | 28,000 | 4,180 |
| 2001-08-16 | 411 | 413 | 406 | 413 | 44,000 | 4,130 |
| 2001-08-15 | 412 | 414 | 412 | 413 | 18,000 | 4,130 |
| 2001-08-14 | 416 | 418 | 414 | 414 | 18,000 | 4,140 |
| 2001-08-13 | 417 | 417 | 413 | 416 | 25,000 | 4,160 |
| 2001-08-10 | 413 | 418 | 408 | 418 | 30,000 | 4,180 |
| 2001-08-09 | 416 | 418 | 412 | 418 | 15,000 | 4,180 |
| 2001-08-08 | 419 | 421 | 419 | 419 | 9,000 | 4,190 |
| 2001-08-07 | 417 | 424 | 411 | 424 | 48,000 | 4,240 |
| 2001-08-06 | 430 | 430 | 418 | 418 | 17,000 | 4,180 |
| 2001-08-03 | 430 | 430 | 425 | 426 | 52,000 | 4,260 |
| 2001-08-02 | 422 | 425 | 422 | 425 | 76,000 | 4,250 |
| 2001-08-01 | 421 | 423 | 420 | 422 | 46,000 | 4,220 |
| 2001-07-31 | 420 | 421 | 419 | 421 | 38,000 | 4,210 |
| 2001-07-30 | 423 | 423 | 415 | 423 | 28,000 | 4,230 |
| 2001-07-27 | 416 | 425 | 416 | 424 | 28,000 | 4,240 |
| 2001-07-26 | 425 | 425 | 419 | 420 | 90,000 | 4,200 |
| 2001-07-25 | 425 | 425 | 416 | 421 | 94,000 | 4,210 |
| 2001-07-24 | 420 | 425 | 419 | 425 | 59,000 | 4,250 |
| 2001-07-23 | 422 | 422 | 420 | 422 | 134,000 | 4,220 |
| 2001-07-19 | 419 | 422 | 415 | 422 | 33,000 | 4,220 |
| 2001-07-18 | 411 | 419 | 411 | 419 | 23,000 | 4,190 |
| 2001-07-17 | 409 | 411 | 407 | 411 | 15,000 | 4,110 |
| 2001-07-16 | 411 | 411 | 406 | 411 | 23,000 | 4,110 |
| 2001-07-13 | 414 | 414 | 411 | 411 | 19,000 | 4,110 |
| 2001-07-12 | 414 | 414 | 414 | 414 | 5,000 | 4,140 |
| 2001-07-11 | 415 | 415 | 411 | 411 | 8,000 | 4,110 |
| 2001-07-10 | 417 | 417 | 400 | 410 | 18,000 | 4,100 |
| 2001-07-09 | 423 | 423 | 411 | 417 | 13,000 | 4,170 |
| 2001-07-06 | 425 | 425 | 418 | 424 | 19,000 | 4,240 |
| 2001-07-05 | 434 | 434 | 424 | 430 | 206,000 | 4,300 |
| 2001-07-04 | 435 | 435 | 419 | 429 | 230,000 | 4,290 |
| 2001-07-03 | 424 | 424 | 422 | 422 | 18,000 | 4,220 |
| 2001-07-02 | 423 | 423 | 406 | 419 | 58,000 | 4,190 |
| 2001-06-29 | 422 | 424 | 418 | 424 | 45,000 | 4,240 |
| 2001-06-28 | 424 | 425 | 414 | 414 | 41,000 | 4,140 |
| 2001-06-27 | 425 | 426 | 420 | 425 | 78,000 | 4,250 |
| 2001-06-26 | 414 | 422 | 414 | 422 | 184,000 | 4,220 |
| 2001-06-25 | 410 | 410 | 405 | 410 | 27,000 | 4,100 |
| 2001-06-22 | 408 | 410 | 407 | 410 | 110,000 | 4,100 |
| 2001-06-21 | 400 | 408 | 400 | 408 | 49,000 | 4,080 |
| 2001-06-20 | 408 | 408 | 404 | 405 | 125,000 | 4,050 |
| 2001-06-19 | 404 | 405 | 401 | 404 | 33,000 | 4,040 |
| 2001-06-18 | 400 | 405 | 400 | 405 | 26,000 | 4,050 |
| 2001-06-15 | 402 | 406 | 400 | 405 | 74,000 | 4,050 |
| 2001-06-14 | 405 | 410 | 400 | 405 | 36,000 | 4,050 |
| 2001-06-13 | 405 | 410 | 401 | 410 | 32,000 | 4,100 |
| 2001-06-12 | 409 | 410 | 405 | 405 | 39,000 | 4,050 |
| 2001-06-11 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 2001-06-08 | 413 | 413 | 408 | 410 | 237,000 | 4,100 |
| 2001-06-07 | 409 | 411 | 409 | 410 | 31,000 | 4,100 |
| 2001-06-06 | 411 | 411 | 410 | 411 | 19,000 | 4,110 |
| 2001-06-05 | 412 | 412 | 411 | 412 | 34,000 | 4,120 |
| 2001-06-04 | 415 | 415 | 410 | 413 | 22,000 | 4,130 |
| 2001-06-01 | 413 | 413 | 407 | 412 | 31,000 | 4,120 |
| 2001-05-31 | 412 | 414 | 409 | 412 | 39,000 | 4,120 |
| 2001-05-30 | 414 | 414 | 411 | 412 | 21,000 | 4,120 |
| 2001-05-29 | 415 | 416 | 413 | 414 | 23,000 | 4,140 |
| 2001-05-28 | 420 | 420 | 415 | 415 | 38,000 | 4,150 |
| 2001-05-25 | 420 | 420 | 415 | 420 | 79,000 | 4,200 |
| 2001-05-24 | 425 | 425 | 416 | 416 | 73,000 | 4,160 |
| 2001-05-23 | 420 | 420 | 418 | 420 | 30,000 | 4,200 |
| 2001-05-22 | 424 | 424 | 420 | 420 | 123,000 | 4,200 |
| 2001-05-21 | 417 | 420 | 417 | 419 | 30,000 | 4,190 |
| 2001-05-18 | 423 | 424 | 416 | 416 | 47,000 | 4,160 |
| 2001-05-17 | 417 | 429 | 414 | 429 | 45,000 | 4,290 |
| 2001-05-16 | 417 | 418 | 415 | 415 | 27,000 | 4,150 |
| 2001-05-15 | 420 | 420 | 416 | 419 | 26,000 | 4,190 |
| 2001-05-14 | 420 | 420 | 418 | 420 | 26,000 | 4,200 |
| 2001-05-11 | 423 | 425 | 420 | 420 | 63,000 | 4,200 |
| 2001-05-10 | 423 | 428 | 423 | 428 | 17,000 | 4,280 |
| 2001-05-09 | 429 | 429 | 423 | 427 | 15,000 | 4,270 |
| 2001-05-08 | 425 | 434 | 425 | 434 | 74,000 | 4,340 |
| 2001-05-07 | 425 | 426 | 422 | 426 | 15,000 | 4,260 |
| 2001-05-02 | 430 | 430 | 421 | 430 | 40,000 | 4,300 |
| 2001-05-01 | 428 | 430 | 425 | 430 | 35,000 | 4,300 |
| 2001-04-27 | 430 | 430 | 423 | 428 | 25,000 | 4,280 |
| 2001-04-26 | 435 | 435 | 425 | 430 | 73,000 | 4,300 |
| 2001-04-25 | 434 | 435 | 425 | 425 | 92,000 | 4,250 |
| 2001-04-24 | 432 | 432 | 422 | 430 | 31,000 | 4,300 |
| 2001-04-23 | 427 | 437 | 426 | 427 | 28,000 | 4,270 |
| 2001-04-20 | 435 | 437 | 425 | 437 | 190,000 | 4,370 |
| 2001-04-19 | 430 | 435 | 430 | 435 | 33,000 | 4,350 |
| 2001-04-18 | 430 | 435 | 430 | 435 | 39,000 | 4,350 |
| 2001-04-17 | 425 | 430 | 420 | 430 | 28,000 | 4,300 |
| 2001-04-13 | 425 | 430 | 425 | 429 | 7,000 | 4,290 |
| 2001-04-12 | 429 | 435 | 429 | 435 | 35,000 | 4,350 |
| 2001-04-11 | 422 | 434 | 415 | 430 | 55,000 | 4,300 |
| 2001-04-10 | 426 | 427 | 421 | 427 | 18,000 | 4,270 |
| 2001-04-09 | 426 | 430 | 426 | 430 | 11,000 | 4,300 |
| 2001-04-06 | 438 | 438 | 427 | 437 | 17,000 | 4,370 |
| 2001-04-05 | 427 | 438 | 424 | 438 | 24,000 | 4,380 |
| 2001-04-04 | 426 | 439 | 426 | 439 | 41,000 | 4,390 |
| 2001-04-03 | 429 | 436 | 429 | 436 | 43,000 | 4,360 |
| 2001-04-02 | 420 | 421 | 411 | 421 | 34,000 | 4,210 |
| 2001-03-30 | 437 | 437 | 421 | 421 | 28,000 | 4,210 |
| 2001-03-29 | 435 | 439 | 435 | 437 | 22,000 | 4,370 |
| 2001-03-28 | 433 | 440 | 426 | 439 | 39,000 | 4,390 |
| 2001-03-27 | 433 | 439 | 433 | 435 | 42,000 | 4,350 |
| 2001-03-26 | 430 | 445 | 430 | 445 | 190,000 | 4,450 |
| 2001-03-23 | 425 | 430 | 425 | 430 | 87,000 | 4,300 |
| 2001-03-22 | 426 | 428 | 420 | 420 | 55,000 | 4,200 |
| 2001-03-21 | 427 | 428 | 420 | 428 | 248,000 | 4,280 |
| 2001-03-19 | 419 | 425 | 418 | 425 | 31,000 | 4,250 |
| 2001-03-16 | 425 | 425 | 414 | 420 | 48,000 | 4,200 |
| 2001-03-15 | 417 | 425 | 412 | 422 | 36,000 | 4,220 |
| 2001-03-14 | 417 | 420 | 413 | 417 | 24,000 | 4,170 |
| 2001-03-13 | 426 | 426 | 417 | 417 | 38,000 | 4,170 |
| 2001-03-12 | 425 | 430 | 425 | 428 | 40,000 | 4,280 |
| 2001-03-09 | 415 | 425 | 415 | 425 | 162,000 | 4,250 |
| 2001-03-08 | 427 | 427 | 420 | 425 | 33,000 | 4,250 |
| 2001-03-07 | 425 | 429 | 425 | 429 | 14,000 | 4,290 |
| 2001-03-06 | 421 | 427 | 412 | 427 | 15,000 | 4,270 |
| 2001-03-05 | 417 | 421 | 417 | 421 | 29,000 | 4,210 |
| 2001-03-02 | 425 | 425 | 410 | 410 | 31,000 | 4,100 |
| 2001-03-01 | 421 | 425 | 420 | 420 | 16,000 | 4,200 |
| 2001-02-28 | 425 | 429 | 425 | 427 | 36,000 | 4,270 |
| 2001-02-27 | 430 | 431 | 422 | 430 | 83,000 | 4,300 |
| 2001-02-26 | 429 | 430 | 423 | 430 | 114,000 | 4,300 |
| 2001-02-23 | 409 | 429 | 409 | 429 | 48,000 | 4,290 |
| 2001-02-22 | 428 | 428 | 410 | 410 | 54,000 | 4,100 |
| 2001-02-21 | 427 | 427 | 422 | 427 | 36,000 | 4,270 |
| 2001-02-20 | 429 | 429 | 420 | 427 | 156,000 | 4,270 |
| 2001-02-19 | 423 | 428 | 423 | 428 | 15,000 | 4,280 |
| 2001-02-16 | 425 | 426 | 422 | 422 | 48,000 | 4,220 |
| 2001-02-15 | 423 | 424 | 422 | 422 | 27,000 | 4,220 |
| 2001-02-14 | 423 | 423 | 423 | 423 | 21,000 | 4,230 |
| 2001-02-13 | 420 | 425 | 419 | 423 | 18,000 | 4,230 |
| 2001-02-09 | 426 | 427 | 426 | 427 | 23,000 | 4,270 |
| 2001-02-08 | 422 | 426 | 415 | 426 | 25,000 | 4,260 |
| 2001-02-07 | 425 | 426 | 425 | 426 | 6,000 | 4,260 |
| 2001-02-06 | 422 | 426 | 421 | 425 | 40,000 | 4,250 |
| 2001-02-05 | 429 | 429 | 422 | 427 | 18,000 | 4,270 |
| 2001-02-02 | 420 | 430 | 420 | 429 | 38,000 | 4,290 |
| 2001-02-01 | 430 | 430 | 423 | 430 | 28,000 | 4,300 |
| 2001-01-31 | 422 | 430 | 421 | 430 | 38,000 | 4,300 |
| 2001-01-30 | 430 | 430 | 423 | 423 | 20,000 | 4,230 |
| 2001-01-29 | 434 | 434 | 430 | 430 | 2,000 | 4,300 |
| 2001-01-26 | 436 | 436 | 432 | 432 | 11,000 | 4,320 |
| 2001-01-25 | 435 | 436 | 435 | 436 | 74,000 | 4,360 |
| 2001-01-24 | 429 | 435 | 429 | 435 | 76,000 | 4,350 |
| 2001-01-23 | 435 | 435 | 433 | 434 | 43,000 | 4,340 |
| 2001-01-22 | 438 | 439 | 430 | 435 | 177,000 | 4,350 |
| 2001-01-19 | 433 | 434 | 426 | 433 | 35,000 | 4,330 |
| 2001-01-18 | 430 | 435 | 430 | 432 | 46,000 | 4,320 |
| 2001-01-17 | 430 | 433 | 421 | 421 | 31,000 | 4,210 |
| 2001-01-16 | 428 | 433 | 421 | 433 | 69,000 | 4,330 |
| 2001-01-15 | 434 | 434 | 428 | 428 | 18,000 | 4,280 |
| 2001-01-12 | 434 | 435 | 429 | 429 | 20,000 | 4,290 |
| 2001-01-11 | 435 | 435 | 431 | 435 | 18,000 | 4,350 |
| 2001-01-10 | 435 | 439 | 425 | 435 | 93,000 | 4,350 |
| 2001-01-09 | 431 | 435 | 425 | 435 | 11,000 | 4,350 |
| 2001-01-05 | 435 | 435 | 434 | 435 | 18,000 | 4,350 |
| 2001-01-04 | 439 | 439 | 434 | 435 | 19,000 | 4,350 |
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
