8558 (株)東和銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 325 | 329 | 325 | 325 | 16,000 | 3,250 |
| 2002-12-27 | 327 | 329 | 326 | 329 | 129,000 | 3,290 |
| 2002-12-26 | 333 | 335 | 323 | 328 | 106,000 | 3,280 |
| 2002-12-25 | 320 | 320 | 316 | 318 | 72,000 | 3,180 |
| 2002-12-24 | 327 | 327 | 319 | 320 | 112,000 | 3,200 |
| 2002-12-20 | 329 | 329 | 324 | 327 | 253,000 | 3,270 |
| 2002-12-19 | 321 | 328 | 318 | 328 | 137,000 | 3,280 |
| 2002-12-18 | 323 | 326 | 321 | 321 | 66,000 | 3,210 |
| 2002-12-17 | 330 | 330 | 320 | 328 | 43,000 | 3,280 |
| 2002-12-16 | 330 | 337 | 321 | 321 | 87,000 | 3,210 |
| 2002-12-13 | 330 | 335 | 330 | 334 | 328,000 | 3,340 |
| 2002-12-12 | 342 | 342 | 339 | 340 | 240,000 | 3,400 |
| 2002-12-11 | 340 | 341 | 336 | 337 | 247,000 | 3,370 |
| 2002-12-10 | 336 | 340 | 336 | 340 | 77,000 | 3,400 |
| 2002-12-09 | 340 | 341 | 339 | 339 | 111,000 | 3,390 |
| 2002-12-06 | 336 | 340 | 336 | 339 | 62,000 | 3,390 |
| 2002-12-05 | 337 | 340 | 337 | 340 | 39,000 | 3,400 |
| 2002-12-04 | 341 | 342 | 336 | 338 | 48,000 | 3,380 |
| 2002-12-03 | 344 | 344 | 339 | 340 | 56,000 | 3,400 |
| 2002-12-02 | 335 | 344 | 330 | 344 | 152,000 | 3,440 |
| 2002-11-29 | 335 | 345 | 333 | 334 | 172,000 | 3,340 |
| 2002-11-28 | 338 | 341 | 338 | 340 | 63,000 | 3,400 |
| 2002-11-27 | 340 | 345 | 338 | 338 | 155,000 | 3,380 |
| 2002-11-26 | 340 | 340 | 335 | 335 | 119,000 | 3,350 |
| 2002-11-25 | 335 | 340 | 331 | 340 | 148,000 | 3,400 |
| 2002-11-22 | 335 | 340 | 325 | 340 | 132,000 | 3,400 |
| 2002-11-21 | 344 | 344 | 332 | 335 | 100,000 | 3,350 |
| 2002-11-20 | 334 | 344 | 334 | 344 | 204,000 | 3,440 |
| 2002-11-19 | 326 | 332 | 324 | 329 | 120,000 | 3,290 |
| 2002-11-18 | 336 | 336 | 330 | 330 | 28,000 | 3,300 |
| 2002-11-15 | 337 | 345 | 323 | 336 | 145,000 | 3,360 |
| 2002-11-14 | 340 | 341 | 327 | 331 | 51,000 | 3,310 |
| 2002-11-13 | 348 | 348 | 341 | 342 | 10,000 | 3,420 |
| 2002-11-12 | 339 | 347 | 337 | 347 | 63,000 | 3,470 |
| 2002-11-11 | 347 | 348 | 338 | 338 | 51,000 | 3,380 |
| 2002-11-08 | 344 | 349 | 344 | 347 | 36,000 | 3,470 |
| 2002-11-07 | 341 | 349 | 341 | 347 | 54,000 | 3,470 |
| 2002-11-06 | 345 | 350 | 345 | 349 | 86,000 | 3,490 |
| 2002-11-05 | 349 | 349 | 346 | 349 | 67,000 | 3,490 |
| 2002-11-01 | 349 | 349 | 343 | 345 | 41,000 | 3,450 |
| 2002-10-31 | 353 | 353 | 343 | 348 | 38,000 | 3,480 |
| 2002-10-30 | 347 | 353 | 347 | 349 | 98,000 | 3,490 |
| 2002-10-29 | 350 | 350 | 347 | 347 | 37,000 | 3,470 |
| 2002-10-28 | 346 | 350 | 345 | 350 | 51,000 | 3,500 |
| 2002-10-25 | 351 | 351 | 349 | 350 | 106,000 | 3,500 |
| 2002-10-24 | 352 | 353 | 342 | 349 | 91,000 | 3,490 |
| 2002-10-23 | 338 | 353 | 331 | 352 | 94,000 | 3,520 |
| 2002-10-22 | 356 | 356 | 338 | 338 | 174,000 | 3,380 |
| 2002-10-21 | 353 | 355 | 350 | 355 | 103,000 | 3,550 |
| 2002-10-18 | 347 | 354 | 347 | 352 | 114,000 | 3,520 |
| 2002-10-17 | 345 | 350 | 345 | 347 | 81,000 | 3,470 |
| 2002-10-16 | 340 | 344 | 340 | 342 | 48,000 | 3,420 |
| 2002-10-15 | 335 | 340 | 331 | 340 | 33,000 | 3,400 |
| 2002-10-11 | 327 | 337 | 327 | 337 | 254,000 | 3,370 |
| 2002-10-10 | 325 | 325 | 320 | 325 | 41,000 | 3,250 |
| 2002-10-09 | 325 | 329 | 319 | 324 | 74,000 | 3,240 |
| 2002-10-08 | 330 | 331 | 324 | 330 | 138,000 | 3,300 |
| 2002-10-07 | 336 | 337 | 326 | 329 | 86,000 | 3,290 |
| 2002-10-04 | 340 | 344 | 338 | 343 | 24,000 | 3,430 |
| 2002-10-03 | 346 | 346 | 342 | 345 | 43,000 | 3,450 |
| 2002-10-02 | 352 | 352 | 346 | 346 | 42,000 | 3,460 |
| 2002-10-01 | 347 | 352 | 346 | 352 | 57,000 | 3,520 |
| 2002-09-30 | 355 | 356 | 352 | 352 | 38,000 | 3,520 |
| 2002-09-27 | 355 | 359 | 353 | 355 | 164,000 | 3,550 |
| 2002-09-26 | 355 | 360 | 354 | 355 | 119,000 | 3,550 |
| 2002-09-25 | 358 | 358 | 350 | 354 | 78,000 | 3,540 |
| 2002-09-24 | 360 | 360 | 347 | 357 | 198,000 | 3,570 |
| 2002-09-20 | 350 | 359 | 349 | 350 | 312,000 | 3,500 |
| 2002-09-19 | 345 | 349 | 345 | 349 | 122,000 | 3,490 |
| 2002-09-18 | 340 | 344 | 336 | 344 | 45,000 | 3,440 |
| 2002-09-17 | 335 | 345 | 335 | 345 | 139,000 | 3,450 |
| 2002-09-13 | 320 | 337 | 320 | 335 | 507,000 | 3,350 |
| 2002-09-12 | 344 | 345 | 340 | 344 | 42,000 | 3,440 |
| 2002-09-11 | 343 | 346 | 341 | 341 | 32,000 | 3,410 |
| 2002-09-10 | 342 | 347 | 342 | 343 | 85,000 | 3,430 |
| 2002-09-09 | 339 | 343 | 339 | 341 | 21,000 | 3,410 |
| 2002-09-06 | 336 | 343 | 336 | 339 | 45,000 | 3,390 |
| 2002-09-05 | 340 | 345 | 338 | 339 | 67,000 | 3,390 |
| 2002-09-04 | 340 | 340 | 336 | 340 | 78,000 | 3,400 |
| 2002-09-03 | 341 | 342 | 339 | 339 | 75,000 | 3,390 |
| 2002-09-02 | 344 | 344 | 342 | 342 | 48,000 | 3,420 |
| 2002-08-30 | 343 | 344 | 329 | 344 | 107,000 | 3,440 |
| 2002-08-29 | 345 | 345 | 340 | 340 | 153,000 | 3,400 |
| 2002-08-28 | 343 | 346 | 341 | 346 | 74,000 | 3,460 |
| 2002-08-27 | 350 | 350 | 344 | 346 | 126,000 | 3,460 |
| 2002-08-26 | 348 | 350 | 342 | 350 | 183,000 | 3,500 |
| 2002-08-23 | 343 | 349 | 341 | 345 | 129,000 | 3,450 |
| 2002-08-22 | 347 | 349 | 344 | 349 | 144,000 | 3,490 |
| 2002-08-21 | 343 | 350 | 343 | 343 | 102,000 | 3,430 |
| 2002-08-20 | 353 | 353 | 341 | 350 | 221,000 | 3,500 |
| 2002-08-19 | 345 | 345 | 341 | 343 | 65,000 | 3,430 |
| 2002-08-16 | 345 | 345 | 341 | 345 | 61,000 | 3,450 |
| 2002-08-15 | 340 | 344 | 339 | 344 | 93,000 | 3,440 |
| 2002-08-14 | 334 | 340 | 334 | 335 | 37,000 | 3,350 |
| 2002-08-13 | 330 | 337 | 330 | 335 | 51,000 | 3,350 |
| 2002-08-12 | 340 | 340 | 335 | 335 | 52,000 | 3,350 |
| 2002-08-09 | 341 | 344 | 337 | 344 | 116,000 | 3,440 |
| 2002-08-08 | 340 | 341 | 334 | 339 | 76,000 | 3,390 |
| 2002-08-07 | 339 | 342 | 338 | 339 | 40,000 | 3,390 |
| 2002-08-06 | 337 | 344 | 337 | 344 | 49,000 | 3,440 |
| 2002-08-05 | 345 | 346 | 342 | 342 | 32,000 | 3,420 |
| 2002-08-02 | 342 | 349 | 332 | 345 | 135,000 | 3,450 |
| 2002-08-01 | 341 | 346 | 341 | 342 | 71,000 | 3,420 |
| 2002-07-31 | 350 | 350 | 346 | 346 | 121,000 | 3,460 |
| 2002-07-30 | 351 | 354 | 346 | 350 | 70,000 | 3,500 |
| 2002-07-29 | 353 | 355 | 346 | 351 | 108,000 | 3,510 |
| 2002-07-26 | 353 | 355 | 349 | 353 | 145,000 | 3,530 |
| 2002-07-25 | 360 | 360 | 355 | 355 | 109,000 | 3,550 |
| 2002-07-24 | 360 | 360 | 353 | 353 | 122,000 | 3,530 |
| 2002-07-23 | 354 | 359 | 352 | 356 | 105,000 | 3,560 |
| 2002-07-22 | 357 | 360 | 357 | 359 | 262,000 | 3,590 |
| 2002-07-19 | 360 | 360 | 355 | 357 | 89,000 | 3,570 |
| 2002-07-18 | 361 | 361 | 359 | 359 | 60,000 | 3,590 |
| 2002-07-17 | 360 | 361 | 356 | 360 | 99,000 | 3,600 |
| 2002-07-16 | 360 | 363 | 359 | 360 | 128,000 | 3,600 |
| 2002-07-15 | 363 | 363 | 360 | 360 | 102,000 | 3,600 |
| 2002-07-12 | 363 | 363 | 360 | 360 | 62,000 | 3,600 |
| 2002-07-11 | 363 | 363 | 360 | 361 | 118,000 | 3,610 |
| 2002-07-10 | 365 | 368 | 363 | 363 | 107,000 | 3,630 |
| 2002-07-09 | 361 | 365 | 361 | 365 | 68,000 | 3,650 |
| 2002-07-08 | 365 | 366 | 361 | 361 | 90,000 | 3,610 |
| 2002-07-05 | 364 | 368 | 364 | 365 | 67,000 | 3,650 |
| 2002-07-04 | 369 | 370 | 363 | 364 | 250,000 | 3,640 |
| 2002-07-03 | 370 | 370 | 367 | 368 | 264,000 | 3,680 |
| 2002-07-02 | 364 | 364 | 361 | 361 | 54,000 | 3,610 |
| 2002-07-01 | 363 | 363 | 362 | 363 | 42,000 | 3,630 |
| 2002-06-28 | 361 | 362 | 361 | 362 | 56,000 | 3,620 |
| 2002-06-27 | 368 | 369 | 361 | 361 | 127,000 | 3,610 |
| 2002-06-26 | 364 | 365 | 361 | 362 | 98,000 | 3,620 |
| 2002-06-25 | 363 | 364 | 360 | 362 | 71,000 | 3,620 |
| 2002-06-24 | 361 | 364 | 360 | 364 | 56,000 | 3,640 |
| 2002-06-21 | 361 | 362 | 359 | 359 | 150,000 | 3,590 |
| 2002-06-20 | 367 | 367 | 360 | 364 | 196,000 | 3,640 |
| 2002-06-19 | 361 | 361 | 352 | 352 | 106,000 | 3,520 |
| 2002-06-18 | 362 | 362 | 359 | 361 | 65,000 | 3,610 |
| 2002-06-17 | 361 | 362 | 358 | 359 | 119,000 | 3,590 |
| 2002-06-14 | 368 | 368 | 361 | 361 | 486,000 | 3,610 |
| 2002-06-13 | 368 | 368 | 363 | 363 | 56,000 | 3,630 |
| 2002-06-12 | 368 | 368 | 366 | 367 | 81,000 | 3,670 |
| 2002-06-11 | 366 | 368 | 362 | 368 | 26,000 | 3,680 |
| 2002-06-10 | 367 | 368 | 361 | 362 | 57,000 | 3,620 |
| 2002-06-07 | 361 | 364 | 361 | 362 | 66,000 | 3,620 |
| 2002-06-06 | 366 | 366 | 358 | 361 | 170,000 | 3,610 |
| 2002-06-05 | 368 | 368 | 366 | 366 | 64,000 | 3,660 |
| 2002-06-04 | 367 | 370 | 364 | 367 | 109,000 | 3,670 |
| 2002-06-03 | 368 | 369 | 366 | 366 | 78,000 | 3,660 |
| 2002-05-31 | 369 | 370 | 362 | 362 | 121,000 | 3,620 |
| 2002-05-30 | 368 | 369 | 365 | 369 | 65,000 | 3,690 |
| 2002-05-29 | 368 | 369 | 366 | 366 | 69,000 | 3,660 |
| 2002-05-28 | 367 | 368 | 363 | 368 | 108,000 | 3,680 |
| 2002-05-27 | 370 | 370 | 366 | 366 | 152,000 | 3,660 |
| 2002-05-24 | 361 | 365 | 361 | 365 | 118,000 | 3,650 |
| 2002-05-23 | 360 | 360 | 359 | 360 | 97,000 | 3,600 |
| 2002-05-22 | 360 | 360 | 358 | 360 | 78,000 | 3,600 |
| 2002-05-21 | 360 | 360 | 358 | 360 | 234,000 | 3,600 |
| 2002-05-20 | 357 | 360 | 357 | 359 | 66,000 | 3,590 |
| 2002-05-17 | 360 | 360 | 358 | 358 | 60,000 | 3,580 |
| 2002-05-16 | 359 | 360 | 358 | 360 | 91,000 | 3,600 |
| 2002-05-15 | 360 | 360 | 355 | 355 | 83,000 | 3,550 |
| 2002-05-14 | 361 | 363 | 359 | 360 | 51,000 | 3,600 |
| 2002-05-13 | 360 | 361 | 358 | 360 | 76,000 | 3,600 |
| 2002-05-10 | 360 | 366 | 358 | 361 | 110,000 | 3,610 |
| 2002-05-09 | 361 | 363 | 360 | 360 | 161,000 | 3,600 |
| 2002-05-08 | 361 | 364 | 360 | 361 | 49,000 | 3,610 |
| 2002-05-07 | 365 | 365 | 360 | 362 | 62,000 | 3,620 |
| 2002-05-02 | 364 | 364 | 361 | 361 | 51,000 | 3,610 |
| 2002-05-01 | 361 | 365 | 360 | 361 | 23,000 | 3,610 |
| 2002-04-30 | 363 | 368 | 361 | 361 | 80,000 | 3,610 |
| 2002-04-26 | 371 | 371 | 364 | 368 | 59,000 | 3,680 |
| 2002-04-25 | 370 | 370 | 365 | 368 | 83,000 | 3,680 |
| 2002-04-24 | 372 | 372 | 364 | 364 | 109,000 | 3,640 |
| 2002-04-23 | 365 | 368 | 365 | 367 | 89,000 | 3,670 |
| 2002-04-22 | 370 | 370 | 367 | 370 | 235,000 | 3,700 |
| 2002-04-19 | 368 | 368 | 365 | 368 | 45,000 | 3,680 |
| 2002-04-18 | 367 | 368 | 365 | 368 | 43,000 | 3,680 |
| 2002-04-17 | 363 | 365 | 363 | 364 | 38,000 | 3,640 |
| 2002-04-16 | 361 | 365 | 361 | 365 | 40,000 | 3,650 |
| 2002-04-15 | 364 | 364 | 361 | 363 | 25,000 | 3,630 |
| 2002-04-12 | 362 | 365 | 358 | 365 | 110,000 | 3,650 |
| 2002-04-11 | 364 | 364 | 360 | 362 | 44,000 | 3,620 |
| 2002-04-10 | 361 | 365 | 361 | 364 | 30,000 | 3,640 |
| 2002-04-09 | 361 | 365 | 360 | 361 | 51,000 | 3,610 |
| 2002-04-08 | 366 | 368 | 361 | 361 | 74,000 | 3,610 |
| 2002-04-05 | 369 | 369 | 361 | 368 | 60,000 | 3,680 |
| 2002-04-04 | 367 | 369 | 361 | 369 | 60,000 | 3,690 |
| 2002-04-03 | 360 | 367 | 360 | 367 | 36,000 | 3,670 |
| 2002-04-02 | 363 | 365 | 360 | 362 | 54,000 | 3,620 |
| 2002-04-01 | 364 | 364 | 353 | 356 | 109,000 | 3,560 |
| 2002-03-29 | 360 | 368 | 359 | 360 | 149,000 | 3,600 |
| 2002-03-28 | 368 | 368 | 363 | 364 | 64,000 | 3,640 |
| 2002-03-27 | 366 | 368 | 355 | 368 | 50,000 | 3,680 |
| 2002-03-26 | 364 | 366 | 364 | 366 | 43,000 | 3,660 |
| 2002-03-25 | 370 | 370 | 361 | 368 | 306,000 | 3,680 |
| 2002-03-22 | 361 | 367 | 360 | 366 | 155,000 | 3,660 |
| 2002-03-20 | 366 | 367 | 360 | 361 | 256,000 | 3,610 |
| 2002-03-19 | 362 | 365 | 361 | 365 | 153,000 | 3,650 |
| 2002-03-18 | 363 | 364 | 360 | 361 | 71,000 | 3,610 |
| 2002-03-15 | 360 | 364 | 360 | 364 | 38,000 | 3,640 |
| 2002-03-14 | 360 | 364 | 359 | 363 | 65,000 | 3,630 |
| 2002-03-13 | 364 | 364 | 360 | 362 | 45,000 | 3,620 |
| 2002-03-12 | 361 | 368 | 361 | 365 | 38,000 | 3,650 |
| 2002-03-11 | 360 | 368 | 360 | 368 | 93,000 | 3,680 |
| 2002-03-08 | 369 | 369 | 361 | 361 | 457,000 | 3,610 |
| 2002-03-07 | 370 | 370 | 365 | 369 | 89,000 | 3,690 |
| 2002-03-06 | 358 | 368 | 358 | 368 | 59,000 | 3,680 |
| 2002-03-05 | 367 | 369 | 362 | 362 | 115,000 | 3,620 |
| 2002-03-04 | 360 | 370 | 360 | 368 | 187,000 | 3,680 |
| 2002-03-01 | 364 | 365 | 360 | 365 | 125,000 | 3,650 |
| 2002-02-28 | 355 | 364 | 355 | 364 | 164,000 | 3,640 |
| 2002-02-27 | 344 | 365 | 343 | 365 | 337,000 | 3,650 |
| 2002-02-26 | 348 | 349 | 340 | 344 | 249,000 | 3,440 |
| 2002-02-25 | 345 | 350 | 340 | 341 | 213,000 | 3,410 |
| 2002-02-22 | 352 | 355 | 340 | 345 | 299,000 | 3,450 |
| 2002-02-21 | 351 | 355 | 340 | 352 | 259,000 | 3,520 |
| 2002-02-20 | 365 | 365 | 351 | 351 | 284,000 | 3,510 |
| 2002-02-19 | 361 | 361 | 356 | 357 | 110,000 | 3,570 |
| 2002-02-18 | 360 | 363 | 359 | 363 | 73,000 | 3,630 |
| 2002-02-15 | 365 | 365 | 361 | 361 | 114,000 | 3,610 |
| 2002-02-14 | 369 | 370 | 366 | 366 | 85,000 | 3,660 |
| 2002-02-13 | 368 | 370 | 367 | 369 | 111,000 | 3,690 |
| 2002-02-12 | 364 | 368 | 364 | 368 | 84,000 | 3,680 |
| 2002-02-08 | 365 | 365 | 360 | 364 | 128,000 | 3,640 |
| 2002-02-07 | 359 | 363 | 359 | 363 | 66,000 | 3,630 |
| 2002-02-06 | 361 | 362 | 355 | 359 | 257,000 | 3,590 |
| 2002-02-05 | 363 | 365 | 360 | 365 | 111,000 | 3,650 |
| 2002-02-04 | 369 | 369 | 361 | 365 | 44,000 | 3,650 |
| 2002-02-01 | 360 | 370 | 357 | 364 | 384,000 | 3,640 |
| 2002-01-31 | 356 | 360 | 356 | 357 | 142,000 | 3,570 |
| 2002-01-30 | 356 | 358 | 355 | 357 | 195,000 | 3,570 |
| 2002-01-29 | 357 | 360 | 355 | 357 | 207,000 | 3,570 |
| 2002-01-28 | 357 | 358 | 346 | 358 | 189,000 | 3,580 |
| 2002-01-25 | 368 | 368 | 358 | 358 | 161,000 | 3,580 |
| 2002-01-24 | 364 | 367 | 360 | 364 | 207,000 | 3,640 |
| 2002-01-23 | 354 | 360 | 347 | 356 | 288,000 | 3,560 |
| 2002-01-22 | 370 | 370 | 353 | 355 | 1,083,000 | 3,550 |
| 2002-01-21 | 351 | 363 | 346 | 363 | 657,000 | 3,630 |
| 2002-01-18 | 335 | 356 | 325 | 351 | 807,000 | 3,510 |
| 2002-01-17 | 320 | 335 | 316 | 335 | 728,000 | 3,350 |
| 2002-01-16 | 291 | 329 | 291 | 316 | 1,424,000 | 3,160 |
| 2002-01-15 | 242 | 295 | 235 | 290 | 988,000 | 2,900 |
| 2002-01-11 | 278 | 278 | 240 | 243 | 518,000 | 2,430 |
| 2002-01-10 | 309 | 309 | 278 | 278 | 321,000 | 2,780 |
| 2002-01-09 | 335 | 340 | 307 | 309 | 261,000 | 3,090 |
| 2002-01-08 | 359 | 359 | 340 | 345 | 130,000 | 3,450 |
| 2002-01-07 | 370 | 370 | 350 | 357 | 101,000 | 3,570 |
| 2002-01-04 | 359 | 371 | 359 | 370 | 35,000 | 3,700 |
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
