1. HOME >
  2. 株価時系列 >
  3. 8558 >
  4. 2004年

8558 (株)東和銀行 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30244249244244114,0002,440
2004-12-29246250244245129,0002,450
2004-12-28247247242246127,0002,460
2004-12-27242250241247201,0002,470
2004-12-24237246237239241,0002,390
2004-12-22238240235237161,0002,370
2004-12-21239240235235397,0002,350
2004-12-20235238235237146,0002,370
2004-12-17236240235239193,0002,390
2004-12-1623523723223653,0002,360
2004-12-1524124123223667,0002,360
2004-12-1423624023224072,0002,400
2004-12-13240241236237114,0002,370
2004-12-10240240232238304,0002,380
2004-12-09235237232235320,0002,350
2004-12-08230231227231322,0002,310
2004-12-0722723122722752,0002,270
2004-12-0623123422923080,0002,300
2004-12-0323024023023590,0002,350
2004-12-02238238229235117,0002,350
2004-12-0122723022722893,0002,280
2004-11-30230230227227114,0002,270
2004-11-2922622922622743,0002,270
2004-11-26232232225225130,0002,250
2004-11-25232232226228117,0002,280
2004-11-2423223222622777,0002,270
2004-11-22235235230232318,0002,320
2004-11-19233234229234136,0002,340
2004-11-18232233228231147,0002,310
2004-11-17231234225230143,0002,300
2004-11-16223232223229184,0002,290
2004-11-15226229224228161,0002,280
2004-11-12220225220225123,0002,250
2004-11-11227227222222106,0002,220
2004-11-1022722822622765,0002,270
2004-11-09232232225227186,0002,270
2004-11-08236236225231143,0002,310
2004-11-05235241232240256,0002,400
2004-11-04234235230235168,0002,350
2004-11-0222823122623187,0002,310
2004-11-0122522822322668,0002,260
2004-10-29225234225227109,0002,270
2004-10-28232232223230142,0002,300
2004-10-27237237230234292,0002,340
2004-10-26228233225232346,0002,320
2004-10-25219228219227151,0002,270
2004-10-22230233228229167,0002,290
2004-10-21225232223229201,0002,290
2004-10-20229231224225599,0002,250
2004-10-19218228218227387,0002,270
2004-10-18215218215217141,0002,170
2004-10-1521621621421663,0002,160
2004-10-14214219214216100,0002,160
2004-10-1321321721321491,0002,140
2004-10-12218220211211137,0002,110
2004-10-0822122121821875,0002,180
2004-10-0722022321922194,0002,210
2004-10-0621922321922368,0002,230
2004-10-0522322322022370,0002,230
2004-10-04220225218225104,0002,250
2004-10-0121521721421662,0002,160
2004-09-3021622021321379,0002,130
2004-09-2921621821521585,0002,150
2004-09-28219223218220112,0002,200
2004-09-2722322421821994,0002,190
2004-09-24229229222222124,0002,220
2004-09-22228231227227429,0002,270
2004-09-21223225222225179,0002,250
2004-09-17222226222226137,0002,260
2004-09-1622122322122258,0002,220
2004-09-15223225222222120,0002,220
2004-09-14222227222227116,0002,270
2004-09-1322722722422426,0002,240
2004-09-10228228222225407,0002,250
2004-09-0922322722122143,0002,210
2004-09-0822222422022039,0002,200
2004-09-0722522622222256,0002,220
2004-09-06220228220228100,0002,280
2004-09-03226228220221108,0002,210
2004-09-0222822822422563,0002,250
2004-09-0122523022122566,0002,250
2004-08-31226227216223168,0002,230
2004-08-3022522922522652,0002,260
2004-08-2723023022622830,0002,280
2004-08-26239241222229195,0002,290
2004-08-25229229225229150,0002,290
2004-08-2422522522022063,0002,200
2004-08-2321622121622142,0002,210
2004-08-20230230217220458,0002,200
2004-08-19216222215220150,0002,200
2004-08-1821021521021583,0002,150
2004-08-1721021120520849,0002,080
2004-08-16206211203209103,0002,090
2004-08-13216217209211130,0002,110
2004-08-1222122521821891,0002,180
2004-08-1121822521822160,0002,210
2004-08-1021722021521988,0002,190
2004-08-09222223215220105,0002,200
2004-08-0622022221622261,0002,220
2004-08-05221229218222140,0002,220
2004-08-04227227218226122,0002,260
2004-08-03229230227228122,0002,280
2004-08-0222923022722855,0002,280
2004-07-30228231225228119,0002,280
2004-07-29224230220223178,0002,230
2004-07-2823323322822992,0002,290
2004-07-27240240226228173,0002,280
2004-07-26235235227230128,0002,300
2004-07-2323023223023080,0002,300
2004-07-2223223523023170,0002,310
2004-07-21240240233236345,0002,360
2004-07-20234235230230146,0002,300
2004-07-16235239232239157,0002,390
2004-07-15233240229232232,0002,320
2004-07-14242245238238146,0002,380
2004-07-1324024324024258,0002,420
2004-07-1224324424324351,0002,430
2004-07-09238245237244103,0002,440
2004-07-08237240234238116,0002,380
2004-07-07246246239241137,0002,410
2004-07-06250250245246342,0002,460
2004-07-05255255245245325,0002,450
2004-07-02251251245245103,0002,450
2004-07-0125225325025388,0002,530
2004-06-3024925224825285,0002,520
2004-06-29253257250251160,0002,510
2004-06-28248258248258255,0002,580
2004-06-25250253243253244,0002,530
2004-06-24249250246249180,0002,490
2004-06-23258258249250153,0002,500
2004-06-22259259255258323,0002,580
2004-06-21251259250257179,0002,570
2004-06-18253254250252109,0002,520
2004-06-1725125325125236,0002,520
2004-06-1625125624825496,0002,540
2004-06-1525025325025073,0002,500
2004-06-1425025425025332,0002,530
2004-06-11251255251254386,0002,540
2004-06-1024925624925656,0002,560
2004-06-0925025625025074,0002,500
2004-06-0825825925225564,0002,550
2004-06-0724925924925877,0002,580
2004-06-0424725224624939,0002,490
2004-06-03254258245247105,0002,470
2004-06-0226026025225227,0002,520
2004-06-0125825925625971,0002,590
2004-05-3126026025625741,0002,570
2004-05-2825826025526051,0002,600
2004-05-27263263255255108,0002,550
2004-05-26260260253258209,0002,580
2004-05-2525725725125786,0002,570
2004-05-24256259255257100,0002,570
2004-05-2125125625125562,0002,550
2004-05-20257258246255251,0002,550
2004-05-19244254242253144,0002,530
2004-05-1823524223523890,0002,380
2004-05-17244244225232179,0002,320
2004-05-14245246244245192,0002,450
2004-05-13255255243244116,0002,440
2004-05-12254254240250134,0002,500
2004-05-11234251234237230,0002,370
2004-05-10260260236241311,0002,410
2004-05-07260264254257151,0002,570
2004-05-06265265258258102,0002,580
2004-04-30258263251263181,0002,630
2004-04-28262270262263170,0002,630
2004-04-27266268260261149,0002,610
2004-04-26269287264266562,0002,660
2004-04-23267269253257108,0002,570
2004-04-22271272265267142,0002,670
2004-04-2126627126626978,0002,690
2004-04-20268273264271324,0002,710
2004-04-19264265245257252,0002,570
2004-04-16272272264264141,0002,640
2004-04-15271288260267377,0002,670
2004-04-14270280267271599,0002,710
2004-04-133013222782781,302,0002,780
2004-04-122442982432851,450,0002,850
2004-04-0924424423924095,0002,400
2004-04-08245245239243140,0002,430
2004-04-07240245236242150,0002,420
2004-04-06234237232236196,0002,360
2004-04-05238240234235140,0002,350
2004-04-02242242236238188,0002,380
2004-04-01248249240242190,0002,420
2004-03-31241250234250429,0002,500
2004-03-30249249240242156,0002,420
2004-03-29255256250251246,0002,510
2004-03-26247257247252243,0002,520
2004-03-25248250244248227,0002,480
2004-03-24250253240241380,0002,410
2004-03-23249249241244203,0002,440
2004-03-22241252240248554,0002,480
2004-03-19235238233237270,0002,370
2004-03-18233234230234256,0002,340
2004-03-17221229221228199,0002,280
2004-03-16223225220225152,0002,250
2004-03-15220227220224104,0002,240
2004-03-12220226220223360,0002,230
2004-03-11229231225227271,0002,270
2004-03-10235235231231248,0002,310
2004-03-09233235230232344,0002,320
2004-03-08225236225232324,0002,320
2004-03-05227229220225252,0002,250
2004-03-04211225211223376,0002,230
2004-03-03212213210211223,0002,110
2004-03-02210213209210308,0002,100
2004-03-01205211205209536,0002,090
2004-02-27195202193202470,0002,020
2004-02-26194194191194166,0001,940
2004-02-25193193191193166,0001,930
2004-02-24194194189190263,0001,900
2004-02-23193194191191123,0001,910
2004-02-20194197191191634,0001,910
2004-02-19187191186191243,0001,910
2004-02-18185190185187228,0001,870
2004-02-17185188184185145,0001,850
2004-02-16185188185185194,0001,850
2004-02-13190191183184517,0001,840
2004-02-12196196190190338,0001,900
2004-02-10185195185191577,0001,910
2004-02-09180187180185531,0001,850
2004-02-06180181177180302,0001,800
2004-02-05178185178182506,0001,820
2004-02-04184189172188703,0001,880
2004-02-03192193185188427,0001,880
2004-02-02195197191191388,0001,910
2004-01-30196198193194243,0001,940
2004-01-29198198193193330,0001,930
2004-01-28198204195204460,0002,040
2004-01-27203203193194875,0001,940
2004-01-26209209202202413,0002,020
2004-01-23209209205205293,0002,050
2004-01-22210212205207427,0002,070
2004-01-21214220208208505,0002,080
2004-01-20226234220220443,0002,200
2004-01-19208217206217205,0002,170
2004-01-16217217201210182,0002,100
2004-01-15223223212212112,0002,120
2004-01-14220226220220170,0002,200
2004-01-13230234225226129,0002,260
2004-01-09237238230231203,0002,310
2004-01-0824024223523886,0002,380
2004-01-0724624724324360,0002,430
2004-01-06248250246246158,0002,460
2004-01-0524024323724360,0002,430

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