8558 (株)東和銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 238 | 240 | 237 | 240 | 114,000 | 2,400 |
| 2003-12-29 | 233 | 237 | 229 | 237 | 164,000 | 2,370 |
| 2003-12-26 | 242 | 242 | 232 | 237 | 161,000 | 2,370 |
| 2003-12-25 | 241 | 241 | 234 | 238 | 181,000 | 2,380 |
| 2003-12-24 | 240 | 243 | 235 | 236 | 90,000 | 2,360 |
| 2003-12-22 | 245 | 245 | 232 | 243 | 287,000 | 2,430 |
| 2003-12-19 | 243 | 245 | 236 | 244 | 238,000 | 2,440 |
| 2003-12-18 | 239 | 244 | 237 | 243 | 67,000 | 2,430 |
| 2003-12-17 | 249 | 251 | 242 | 244 | 102,000 | 2,440 |
| 2003-12-16 | 251 | 256 | 251 | 251 | 45,000 | 2,510 |
| 2003-12-15 | 254 | 265 | 252 | 253 | 75,000 | 2,530 |
| 2003-12-12 | 259 | 259 | 251 | 252 | 309,000 | 2,520 |
| 2003-12-11 | 251 | 255 | 242 | 254 | 304,000 | 2,540 |
| 2003-12-10 | 262 | 262 | 210 | 238 | 897,000 | 2,380 |
| 2003-12-09 | 248 | 258 | 246 | 257 | 84,000 | 2,570 |
| 2003-12-08 | 250 | 256 | 250 | 252 | 51,000 | 2,520 |
| 2003-12-05 | 260 | 260 | 247 | 259 | 208,000 | 2,590 |
| 2003-12-04 | 260 | 265 | 252 | 260 | 67,000 | 2,600 |
| 2003-12-03 | 268 | 268 | 260 | 265 | 109,000 | 2,650 |
| 2003-12-02 | 276 | 277 | 266 | 268 | 108,000 | 2,680 |
| 2003-12-01 | 273 | 278 | 260 | 274 | 191,000 | 2,740 |
| 2003-11-28 | 284 | 284 | 280 | 283 | 145,000 | 2,830 |
| 2003-11-27 | 280 | 280 | 277 | 277 | 102,000 | 2,770 |
| 2003-11-26 | 279 | 279 | 278 | 279 | 18,000 | 2,790 |
| 2003-11-25 | 284 | 284 | 275 | 279 | 90,000 | 2,790 |
| 2003-11-21 | 282 | 282 | 277 | 279 | 65,000 | 2,790 |
| 2003-11-20 | 284 | 284 | 277 | 282 | 173,000 | 2,820 |
| 2003-11-19 | 270 | 283 | 270 | 283 | 47,000 | 2,830 |
| 2003-11-18 | 280 | 280 | 269 | 272 | 67,000 | 2,720 |
| 2003-11-17 | 286 | 286 | 280 | 280 | 45,000 | 2,800 |
| 2003-11-14 | 276 | 286 | 276 | 284 | 59,000 | 2,840 |
| 2003-11-13 | 279 | 281 | 276 | 281 | 23,000 | 2,810 |
| 2003-11-12 | 283 | 283 | 270 | 279 | 39,000 | 2,790 |
| 2003-11-11 | 278 | 283 | 266 | 278 | 94,000 | 2,780 |
| 2003-11-10 | 283 | 286 | 281 | 283 | 26,000 | 2,830 |
| 2003-11-07 | 278 | 283 | 278 | 283 | 42,000 | 2,830 |
| 2003-11-06 | 282 | 282 | 275 | 277 | 38,000 | 2,770 |
| 2003-11-05 | 289 | 289 | 285 | 285 | 46,000 | 2,850 |
| 2003-11-04 | 275 | 288 | 275 | 288 | 68,000 | 2,880 |
| 2003-10-31 | 272 | 275 | 266 | 275 | 90,000 | 2,750 |
| 2003-10-30 | 272 | 275 | 268 | 272 | 30,000 | 2,720 |
| 2003-10-29 | 276 | 282 | 271 | 273 | 61,000 | 2,730 |
| 2003-10-28 | 283 | 283 | 273 | 276 | 56,000 | 2,760 |
| 2003-10-27 | 286 | 288 | 284 | 284 | 144,000 | 2,840 |
| 2003-10-24 | 282 | 283 | 261 | 276 | 168,000 | 2,760 |
| 2003-10-23 | 280 | 280 | 257 | 270 | 146,000 | 2,700 |
| 2003-10-22 | 285 | 287 | 282 | 282 | 75,000 | 2,820 |
| 2003-10-21 | 290 | 290 | 283 | 285 | 147,000 | 2,850 |
| 2003-10-20 | 285 | 288 | 281 | 286 | 74,000 | 2,860 |
| 2003-10-17 | 288 | 289 | 287 | 289 | 48,000 | 2,890 |
| 2003-10-16 | 290 | 290 | 288 | 288 | 44,000 | 2,880 |
| 2003-10-15 | 291 | 293 | 288 | 289 | 49,000 | 2,890 |
| 2003-10-14 | 288 | 291 | 287 | 287 | 35,000 | 2,870 |
| 2003-10-10 | 287 | 294 | 286 | 288 | 94,000 | 2,880 |
| 2003-10-09 | 293 | 293 | 289 | 289 | 17,000 | 2,890 |
| 2003-10-08 | 292 | 294 | 288 | 288 | 31,000 | 2,880 |
| 2003-10-07 | 292 | 292 | 290 | 291 | 33,000 | 2,910 |
| 2003-10-06 | 294 | 294 | 290 | 291 | 22,000 | 2,910 |
| 2003-10-03 | 292 | 296 | 292 | 294 | 37,000 | 2,940 |
| 2003-10-02 | 295 | 297 | 292 | 293 | 77,000 | 2,930 |
| 2003-10-01 | 291 | 293 | 287 | 290 | 56,000 | 2,900 |
| 2003-09-30 | 286 | 293 | 286 | 288 | 33,000 | 2,880 |
| 2003-09-29 | 285 | 295 | 284 | 293 | 121,000 | 2,930 |
| 2003-09-26 | 293 | 295 | 290 | 291 | 38,000 | 2,910 |
| 2003-09-25 | 290 | 297 | 289 | 294 | 65,000 | 2,940 |
| 2003-09-24 | 300 | 300 | 293 | 295 | 111,000 | 2,950 |
| 2003-09-22 | 304 | 304 | 296 | 300 | 223,000 | 3,000 |
| 2003-09-19 | 300 | 303 | 300 | 302 | 97,000 | 3,020 |
| 2003-09-18 | 298 | 302 | 297 | 299 | 70,000 | 2,990 |
| 2003-09-17 | 297 | 299 | 295 | 296 | 177,000 | 2,960 |
| 2003-09-16 | 300 | 301 | 298 | 298 | 74,000 | 2,980 |
| 2003-09-12 | 307 | 307 | 300 | 300 | 328,000 | 3,000 |
| 2003-09-11 | 302 | 302 | 297 | 297 | 45,000 | 2,970 |
| 2003-09-10 | 295 | 302 | 295 | 300 | 74,000 | 3,000 |
| 2003-09-09 | 298 | 304 | 297 | 297 | 90,000 | 2,970 |
| 2003-09-08 | 296 | 305 | 295 | 301 | 60,000 | 3,010 |
| 2003-09-05 | 298 | 298 | 292 | 292 | 36,000 | 2,920 |
| 2003-09-04 | 294 | 297 | 291 | 293 | 85,000 | 2,930 |
| 2003-09-03 | 298 | 298 | 293 | 296 | 29,000 | 2,960 |
| 2003-09-02 | 299 | 301 | 297 | 297 | 55,000 | 2,970 |
| 2003-09-01 | 302 | 302 | 299 | 299 | 52,000 | 2,990 |
| 2003-08-29 | 299 | 304 | 297 | 302 | 60,000 | 3,020 |
| 2003-08-28 | 303 | 303 | 295 | 295 | 68,000 | 2,950 |
| 2003-08-27 | 304 | 306 | 300 | 300 | 162,000 | 3,000 |
| 2003-08-26 | 307 | 308 | 299 | 300 | 189,000 | 3,000 |
| 2003-08-25 | 306 | 306 | 298 | 298 | 224,000 | 2,980 |
| 2003-08-22 | 315 | 316 | 307 | 309 | 103,000 | 3,090 |
| 2003-08-21 | 319 | 319 | 314 | 317 | 68,000 | 3,170 |
| 2003-08-20 | 322 | 322 | 320 | 321 | 154,000 | 3,210 |
| 2003-08-19 | 305 | 320 | 304 | 317 | 92,000 | 3,170 |
| 2003-08-18 | 305 | 307 | 304 | 306 | 25,000 | 3,060 |
| 2003-08-15 | 303 | 308 | 303 | 305 | 17,000 | 3,050 |
| 2003-08-14 | 297 | 307 | 297 | 306 | 30,000 | 3,060 |
| 2003-08-13 | 300 | 303 | 298 | 298 | 21,000 | 2,980 |
| 2003-08-12 | 298 | 308 | 296 | 300 | 54,000 | 3,000 |
| 2003-08-11 | 300 | 301 | 298 | 298 | 44,000 | 2,980 |
| 2003-08-08 | 296 | 301 | 296 | 300 | 96,000 | 3,000 |
| 2003-08-07 | 301 | 302 | 297 | 297 | 22,000 | 2,970 |
| 2003-08-06 | 301 | 306 | 300 | 302 | 42,000 | 3,020 |
| 2003-08-05 | 308 | 308 | 300 | 300 | 87,000 | 3,000 |
| 2003-08-04 | 306 | 307 | 299 | 303 | 91,000 | 3,030 |
| 2003-08-01 | 303 | 308 | 296 | 296 | 96,000 | 2,960 |
| 2003-07-31 | 307 | 311 | 295 | 303 | 113,000 | 3,030 |
| 2003-07-30 | 308 | 312 | 308 | 311 | 65,000 | 3,110 |
| 2003-07-29 | 319 | 322 | 313 | 313 | 91,000 | 3,130 |
| 2003-07-28 | 314 | 323 | 313 | 318 | 54,000 | 3,180 |
| 2003-07-25 | 324 | 324 | 315 | 315 | 116,000 | 3,150 |
| 2003-07-24 | 320 | 328 | 315 | 315 | 142,000 | 3,150 |
| 2003-07-23 | 315 | 316 | 311 | 316 | 196,000 | 3,160 |
| 2003-07-22 | 302 | 307 | 300 | 305 | 66,000 | 3,050 |
| 2003-07-18 | 299 | 309 | 295 | 307 | 93,000 | 3,070 |
| 2003-07-17 | 295 | 300 | 295 | 298 | 26,000 | 2,980 |
| 2003-07-16 | 298 | 302 | 290 | 300 | 131,000 | 3,000 |
| 2003-07-15 | 300 | 304 | 298 | 298 | 76,000 | 2,980 |
| 2003-07-14 | 301 | 303 | 299 | 300 | 47,000 | 3,000 |
| 2003-07-11 | 301 | 306 | 296 | 301 | 123,000 | 3,010 |
| 2003-07-10 | 307 | 313 | 306 | 306 | 26,000 | 3,060 |
| 2003-07-09 | 312 | 312 | 307 | 307 | 37,000 | 3,070 |
| 2003-07-08 | 311 | 316 | 307 | 307 | 70,000 | 3,070 |
| 2003-07-07 | 313 | 319 | 313 | 316 | 39,000 | 3,160 |
| 2003-07-04 | 329 | 329 | 315 | 318 | 273,000 | 3,180 |
| 2003-07-03 | 317 | 323 | 304 | 304 | 313,000 | 3,040 |
| 2003-07-02 | 299 | 299 | 292 | 297 | 94,000 | 2,970 |
| 2003-07-01 | 290 | 295 | 285 | 294 | 95,000 | 2,940 |
| 2003-06-30 | 300 | 302 | 290 | 295 | 153,000 | 2,950 |
| 2003-06-27 | 299 | 308 | 298 | 300 | 155,000 | 3,000 |
| 2003-06-26 | 291 | 299 | 289 | 297 | 225,000 | 2,970 |
| 2003-06-25 | 290 | 292 | 285 | 290 | 165,000 | 2,900 |
| 2003-06-24 | 280 | 287 | 280 | 286 | 223,000 | 2,860 |
| 2003-06-23 | 269 | 275 | 269 | 275 | 171,000 | 2,750 |
| 2003-06-20 | 272 | 272 | 258 | 270 | 293,000 | 2,700 |
| 2003-06-19 | 270 | 275 | 269 | 274 | 130,000 | 2,740 |
| 2003-06-18 | 277 | 277 | 273 | 273 | 85,000 | 2,730 |
| 2003-06-17 | 281 | 282 | 276 | 277 | 73,000 | 2,770 |
| 2003-06-16 | 283 | 285 | 281 | 285 | 73,000 | 2,850 |
| 2003-06-13 | 285 | 285 | 280 | 285 | 383,000 | 2,850 |
| 2003-06-12 | 283 | 284 | 281 | 281 | 69,000 | 2,810 |
| 2003-06-11 | 282 | 285 | 280 | 283 | 88,000 | 2,830 |
| 2003-06-10 | 285 | 285 | 281 | 281 | 40,000 | 2,810 |
| 2003-06-09 | 283 | 287 | 283 | 285 | 71,000 | 2,850 |
| 2003-06-06 | 284 | 290 | 281 | 290 | 51,000 | 2,900 |
| 2003-06-05 | 283 | 288 | 283 | 287 | 23,000 | 2,870 |
| 2003-06-04 | 284 | 290 | 284 | 287 | 72,000 | 2,870 |
| 2003-06-03 | 291 | 291 | 286 | 288 | 58,000 | 2,880 |
| 2003-06-02 | 291 | 293 | 288 | 288 | 38,000 | 2,880 |
| 2003-05-30 | 294 | 294 | 291 | 291 | 37,000 | 2,910 |
| 2003-05-29 | 292 | 293 | 290 | 291 | 51,000 | 2,910 |
| 2003-05-28 | 292 | 292 | 285 | 287 | 70,000 | 2,870 |
| 2003-05-27 | 299 | 299 | 287 | 287 | 142,000 | 2,870 |
| 2003-05-26 | 298 | 299 | 295 | 295 | 102,000 | 2,950 |
| 2003-05-23 | 295 | 297 | 291 | 291 | 63,000 | 2,910 |
| 2003-05-22 | 293 | 295 | 291 | 293 | 65,000 | 2,930 |
| 2003-05-21 | 288 | 294 | 288 | 288 | 50,000 | 2,880 |
| 2003-05-20 | 299 | 299 | 291 | 293 | 164,000 | 2,930 |
| 2003-05-19 | 295 | 300 | 293 | 298 | 89,000 | 2,980 |
| 2003-05-16 | 300 | 300 | 297 | 299 | 60,000 | 2,990 |
| 2003-05-15 | 299 | 299 | 290 | 298 | 54,000 | 2,980 |
| 2003-05-14 | 300 | 300 | 299 | 299 | 28,000 | 2,990 |
| 2003-05-13 | 295 | 300 | 295 | 299 | 51,000 | 2,990 |
| 2003-05-12 | 290 | 293 | 289 | 289 | 26,000 | 2,890 |
| 2003-05-09 | 281 | 285 | 281 | 285 | 77,000 | 2,850 |
| 2003-05-08 | 288 | 290 | 285 | 285 | 44,000 | 2,850 |
| 2003-05-07 | 290 | 291 | 288 | 290 | 23,000 | 2,900 |
| 2003-05-06 | 291 | 293 | 288 | 289 | 55,000 | 2,890 |
| 2003-05-02 | 293 | 295 | 285 | 286 | 65,000 | 2,860 |
| 2003-05-01 | 283 | 293 | 282 | 293 | 43,000 | 2,930 |
| 2003-04-30 | 290 | 295 | 284 | 284 | 39,000 | 2,840 |
| 2003-04-28 | 287 | 290 | 285 | 285 | 61,000 | 2,850 |
| 2003-04-25 | 297 | 297 | 283 | 292 | 136,000 | 2,920 |
| 2003-04-24 | 290 | 294 | 276 | 277 | 204,000 | 2,770 |
| 2003-04-23 | 286 | 293 | 285 | 285 | 48,000 | 2,850 |
| 2003-04-22 | 304 | 304 | 291 | 291 | 226,000 | 2,910 |
| 2003-04-21 | 293 | 302 | 293 | 302 | 80,000 | 3,020 |
| 2003-04-18 | 294 | 294 | 290 | 293 | 98,000 | 2,930 |
| 2003-04-17 | 292 | 296 | 292 | 294 | 34,000 | 2,940 |
| 2003-04-16 | 303 | 305 | 296 | 296 | 75,000 | 2,960 |
| 2003-04-15 | 299 | 304 | 299 | 303 | 84,000 | 3,030 |
| 2003-04-14 | 294 | 295 | 281 | 295 | 66,000 | 2,950 |
| 2003-04-11 | 286 | 299 | 286 | 299 | 66,000 | 2,990 |
| 2003-04-10 | 302 | 302 | 295 | 296 | 34,000 | 2,960 |
| 2003-04-09 | 304 | 306 | 301 | 306 | 58,000 | 3,060 |
| 2003-04-08 | 302 | 304 | 299 | 304 | 51,000 | 3,040 |
| 2003-04-07 | 303 | 303 | 297 | 300 | 31,000 | 3,000 |
| 2003-04-04 | 299 | 304 | 298 | 304 | 35,000 | 3,040 |
| 2003-04-03 | 297 | 300 | 297 | 299 | 30,000 | 2,990 |
| 2003-04-02 | 305 | 305 | 294 | 300 | 92,000 | 3,000 |
| 2003-04-01 | 308 | 308 | 304 | 304 | 39,000 | 3,040 |
| 2003-03-31 | 307 | 311 | 297 | 310 | 116,000 | 3,100 |
| 2003-03-28 | 311 | 312 | 309 | 312 | 64,000 | 3,120 |
| 2003-03-27 | 313 | 313 | 306 | 312 | 73,000 | 3,120 |
| 2003-03-26 | 300 | 315 | 297 | 313 | 82,000 | 3,130 |
| 2003-03-25 | 299 | 302 | 291 | 296 | 163,000 | 2,960 |
| 2003-03-24 | 282 | 292 | 281 | 292 | 334,000 | 2,920 |
| 2003-03-20 | 265 | 265 | 263 | 265 | 218,000 | 2,650 |
| 2003-03-19 | 255 | 263 | 245 | 260 | 183,000 | 2,600 |
| 2003-03-18 | 264 | 271 | 255 | 259 | 272,000 | 2,590 |
| 2003-03-17 | 269 | 269 | 264 | 264 | 61,000 | 2,640 |
| 2003-03-14 | 271 | 274 | 255 | 269 | 511,000 | 2,690 |
| 2003-03-13 | 275 | 276 | 269 | 274 | 89,000 | 2,740 |
| 2003-03-12 | 278 | 280 | 270 | 276 | 91,000 | 2,760 |
| 2003-03-11 | 280 | 285 | 275 | 283 | 76,000 | 2,830 |
| 2003-03-10 | 280 | 282 | 273 | 282 | 72,000 | 2,820 |
| 2003-03-07 | 283 | 284 | 280 | 280 | 126,000 | 2,800 |
| 2003-03-06 | 289 | 289 | 282 | 283 | 83,000 | 2,830 |
| 2003-03-05 | 286 | 289 | 286 | 288 | 46,000 | 2,880 |
| 2003-03-04 | 286 | 291 | 284 | 291 | 102,000 | 2,910 |
| 2003-03-03 | 287 | 287 | 279 | 283 | 105,000 | 2,830 |
| 2003-02-28 | 287 | 287 | 276 | 281 | 152,000 | 2,810 |
| 2003-02-27 | 293 | 294 | 284 | 287 | 124,000 | 2,870 |
| 2003-02-26 | 297 | 298 | 280 | 283 | 121,000 | 2,830 |
| 2003-02-25 | 300 | 300 | 286 | 287 | 97,000 | 2,870 |
| 2003-02-24 | 304 | 304 | 302 | 302 | 44,000 | 3,020 |
| 2003-02-21 | 306 | 306 | 302 | 304 | 33,000 | 3,040 |
| 2003-02-20 | 308 | 308 | 302 | 302 | 160,000 | 3,020 |
| 2003-02-19 | 309 | 309 | 306 | 308 | 53,000 | 3,080 |
| 2003-02-18 | 302 | 313 | 302 | 313 | 158,000 | 3,130 |
| 2003-02-17 | 305 | 306 | 305 | 305 | 24,000 | 3,050 |
| 2003-02-14 | 304 | 307 | 302 | 306 | 139,000 | 3,060 |
| 2003-02-13 | 310 | 313 | 302 | 308 | 54,000 | 3,080 |
| 2003-02-12 | 300 | 315 | 298 | 310 | 62,000 | 3,100 |
| 2003-02-10 | 299 | 300 | 294 | 300 | 31,000 | 3,000 |
| 2003-02-07 | 305 | 305 | 293 | 304 | 35,000 | 3,040 |
| 2003-02-06 | 314 | 314 | 296 | 305 | 121,000 | 3,050 |
| 2003-02-05 | 324 | 324 | 310 | 310 | 51,000 | 3,100 |
| 2003-02-04 | 317 | 325 | 317 | 324 | 85,000 | 3,240 |
| 2003-02-03 | 308 | 317 | 305 | 317 | 93,000 | 3,170 |
| 2003-01-31 | 320 | 320 | 308 | 308 | 77,000 | 3,080 |
| 2003-01-30 | 324 | 324 | 316 | 316 | 40,000 | 3,160 |
| 2003-01-29 | 324 | 324 | 319 | 320 | 44,000 | 3,200 |
| 2003-01-28 | 332 | 332 | 326 | 326 | 46,000 | 3,260 |
| 2003-01-27 | 338 | 338 | 332 | 333 | 114,000 | 3,330 |
| 2003-01-24 | 338 | 340 | 330 | 331 | 129,000 | 3,310 |
| 2003-01-23 | 329 | 334 | 325 | 333 | 64,000 | 3,330 |
| 2003-01-22 | 336 | 336 | 328 | 329 | 43,000 | 3,290 |
| 2003-01-21 | 335 | 336 | 334 | 335 | 127,000 | 3,350 |
| 2003-01-20 | 331 | 335 | 331 | 335 | 55,000 | 3,350 |
| 2003-01-17 | 330 | 336 | 330 | 335 | 83,000 | 3,350 |
| 2003-01-16 | 330 | 333 | 329 | 333 | 35,000 | 3,330 |
| 2003-01-15 | 332 | 334 | 331 | 331 | 35,000 | 3,310 |
| 2003-01-14 | 330 | 333 | 328 | 330 | 36,000 | 3,300 |
| 2003-01-10 | 332 | 333 | 328 | 329 | 56,000 | 3,290 |
| 2003-01-09 | 332 | 335 | 329 | 334 | 32,000 | 3,340 |
| 2003-01-08 | 339 | 339 | 330 | 334 | 32,000 | 3,340 |
| 2003-01-07 | 338 | 340 | 336 | 340 | 56,000 | 3,400 |
| 2003-01-06 | 326 | 333 | 326 | 333 | 35,000 | 3,330 |
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
