8558 (株)東和銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 374 | 375 | 366 | 366 | 167,000 | 3,660 |
| 2005-12-29 | 374 | 376 | 370 | 370 | 109,000 | 3,700 |
| 2005-12-28 | 375 | 375 | 370 | 373 | 124,000 | 3,730 |
| 2005-12-27 | 375 | 378 | 366 | 370 | 263,000 | 3,700 |
| 2005-12-26 | 378 | 382 | 371 | 372 | 193,000 | 3,720 |
| 2005-12-22 | 385 | 385 | 376 | 378 | 172,000 | 3,780 |
| 2005-12-21 | 383 | 385 | 380 | 384 | 161,000 | 3,840 |
| 2005-12-20 | 378 | 383 | 377 | 383 | 303,000 | 3,830 |
| 2005-12-19 | 375 | 377 | 371 | 375 | 207,000 | 3,750 |
| 2005-12-16 | 366 | 381 | 366 | 374 | 505,000 | 3,740 |
| 2005-12-15 | 369 | 377 | 367 | 371 | 246,000 | 3,710 |
| 2005-12-14 | 376 | 378 | 365 | 365 | 294,000 | 3,650 |
| 2005-12-13 | 385 | 385 | 372 | 377 | 323,000 | 3,770 |
| 2005-12-12 | 388 | 388 | 379 | 385 | 228,000 | 3,850 |
| 2005-12-09 | 380 | 381 | 371 | 380 | 493,000 | 3,800 |
| 2005-12-08 | 389 | 389 | 371 | 375 | 284,000 | 3,750 |
| 2005-12-07 | 381 | 387 | 381 | 384 | 283,000 | 3,840 |
| 2005-12-06 | 382 | 390 | 374 | 374 | 435,000 | 3,740 |
| 2005-12-05 | 379 | 386 | 379 | 384 | 425,000 | 3,840 |
| 2005-12-02 | 375 | 384 | 368 | 383 | 607,000 | 3,830 |
| 2005-12-01 | 361 | 370 | 358 | 370 | 260,000 | 3,700 |
| 2005-11-30 | 362 | 365 | 358 | 360 | 455,000 | 3,600 |
| 2005-11-29 | 365 | 370 | 362 | 363 | 478,000 | 3,630 |
| 2005-11-28 | 366 | 366 | 354 | 365 | 499,000 | 3,650 |
| 2005-11-25 | 355 | 366 | 351 | 361 | 210,000 | 3,610 |
| 2005-11-24 | 365 | 368 | 350 | 350 | 220,000 | 3,500 |
| 2005-11-22 | 366 | 373 | 360 | 367 | 325,000 | 3,670 |
| 2005-11-21 | 373 | 374 | 363 | 365 | 333,000 | 3,650 |
| 2005-11-18 | 369 | 378 | 366 | 371 | 683,000 | 3,710 |
| 2005-11-17 | 358 | 365 | 352 | 361 | 338,000 | 3,610 |
| 2005-11-16 | 347 | 357 | 337 | 357 | 279,000 | 3,570 |
| 2005-11-15 | 351 | 360 | 347 | 349 | 339,000 | 3,490 |
| 2005-11-14 | 372 | 381 | 353 | 353 | 453,000 | 3,530 |
| 2005-11-11 | 363 | 375 | 361 | 369 | 438,000 | 3,690 |
| 2005-11-10 | 365 | 365 | 355 | 363 | 336,000 | 3,630 |
| 2005-11-09 | 361 | 372 | 361 | 361 | 567,000 | 3,610 |
| 2005-11-08 | 381 | 381 | 356 | 363 | 714,000 | 3,630 |
| 2005-11-07 | 389 | 389 | 375 | 381 | 520,000 | 3,810 |
| 2005-11-04 | 410 | 410 | 396 | 399 | 327,000 | 3,990 |
| 2005-11-02 | 414 | 419 | 398 | 404 | 602,000 | 4,040 |
| 2005-11-01 | 400 | 410 | 400 | 410 | 305,000 | 4,100 |
| 2005-10-31 | 390 | 409 | 390 | 404 | 546,000 | 4,040 |
| 2005-10-28 | 387 | 395 | 381 | 383 | 606,000 | 3,830 |
| 2005-10-27 | 370 | 416 | 360 | 397 | 1,605,000 | 3,970 |
| 2005-10-26 | 344 | 364 | 339 | 362 | 505,000 | 3,620 |
| 2005-10-25 | 329 | 344 | 326 | 339 | 314,000 | 3,390 |
| 2005-10-24 | 334 | 334 | 325 | 328 | 113,000 | 3,280 |
| 2005-10-21 | 324 | 334 | 323 | 334 | 152,000 | 3,340 |
| 2005-10-20 | 339 | 339 | 329 | 330 | 509,000 | 3,300 |
| 2005-10-19 | 323 | 330 | 323 | 330 | 331,000 | 3,300 |
| 2005-10-18 | 328 | 330 | 320 | 322 | 174,000 | 3,220 |
| 2005-10-17 | 329 | 333 | 325 | 328 | 142,000 | 3,280 |
| 2005-10-14 | 336 | 336 | 325 | 325 | 156,000 | 3,250 |
| 2005-10-13 | 333 | 336 | 330 | 336 | 415,000 | 3,360 |
| 2005-10-12 | 320 | 334 | 319 | 326 | 391,000 | 3,260 |
| 2005-10-11 | 311 | 321 | 309 | 321 | 143,000 | 3,210 |
| 2005-10-07 | 308 | 310 | 304 | 308 | 226,000 | 3,080 |
| 2005-10-06 | 316 | 316 | 306 | 307 | 319,000 | 3,070 |
| 2005-10-05 | 321 | 322 | 314 | 315 | 672,000 | 3,150 |
| 2005-10-04 | 323 | 325 | 319 | 324 | 172,000 | 3,240 |
| 2005-10-03 | 331 | 332 | 315 | 320 | 218,000 | 3,200 |
| 2005-09-30 | 347 | 347 | 331 | 332 | 299,000 | 3,320 |
| 2005-09-29 | 335 | 347 | 333 | 343 | 329,000 | 3,430 |
| 2005-09-28 | 323 | 334 | 322 | 334 | 177,000 | 3,340 |
| 2005-09-27 | 328 | 342 | 328 | 333 | 224,000 | 3,330 |
| 2005-09-26 | 316 | 328 | 316 | 328 | 331,000 | 3,280 |
| 2005-09-22 | 321 | 322 | 312 | 316 | 316,000 | 3,160 |
| 2005-09-21 | 307 | 311 | 305 | 311 | 324,000 | 3,110 |
| 2005-09-20 | 305 | 310 | 301 | 302 | 453,000 | 3,020 |
| 2005-09-16 | 306 | 311 | 303 | 303 | 397,000 | 3,030 |
| 2005-09-15 | 294 | 303 | 290 | 303 | 251,000 | 3,030 |
| 2005-09-14 | 296 | 297 | 293 | 293 | 113,000 | 2,930 |
| 2005-09-13 | 299 | 300 | 295 | 298 | 88,000 | 2,980 |
| 2005-09-12 | 310 | 310 | 299 | 299 | 189,000 | 2,990 |
| 2005-09-09 | 296 | 303 | 290 | 303 | 679,000 | 3,030 |
| 2005-09-08 | 295 | 297 | 291 | 291 | 85,000 | 2,910 |
| 2005-09-07 | 300 | 302 | 285 | 292 | 160,000 | 2,920 |
| 2005-09-06 | 302 | 304 | 298 | 298 | 107,000 | 2,980 |
| 2005-09-05 | 308 | 308 | 301 | 301 | 73,000 | 3,010 |
| 2005-09-02 | 308 | 311 | 305 | 307 | 186,000 | 3,070 |
| 2005-09-01 | 306 | 312 | 305 | 305 | 263,000 | 3,050 |
| 2005-08-31 | 307 | 309 | 304 | 305 | 165,000 | 3,050 |
| 2005-08-30 | 310 | 313 | 309 | 311 | 128,000 | 3,110 |
| 2005-08-29 | 320 | 320 | 314 | 314 | 72,000 | 3,140 |
| 2005-08-26 | 319 | 324 | 315 | 320 | 175,000 | 3,200 |
| 2005-08-25 | 329 | 333 | 316 | 316 | 242,000 | 3,160 |
| 2005-08-24 | 327 | 329 | 324 | 327 | 216,000 | 3,270 |
| 2005-08-23 | 330 | 332 | 325 | 331 | 196,000 | 3,310 |
| 2005-08-22 | 321 | 331 | 318 | 331 | 419,000 | 3,310 |
| 2005-08-19 | 318 | 318 | 315 | 316 | 263,000 | 3,160 |
| 2005-08-18 | 319 | 319 | 315 | 318 | 199,000 | 3,180 |
| 2005-08-17 | 318 | 322 | 312 | 314 | 182,000 | 3,140 |
| 2005-08-16 | 314 | 320 | 312 | 319 | 180,000 | 3,190 |
| 2005-08-15 | 307 | 315 | 307 | 313 | 222,000 | 3,130 |
| 2005-08-12 | 300 | 313 | 300 | 312 | 220,000 | 3,120 |
| 2005-08-11 | 299 | 315 | 298 | 310 | 317,000 | 3,100 |
| 2005-08-10 | 293 | 304 | 293 | 300 | 253,000 | 3,000 |
| 2005-08-09 | 282 | 292 | 282 | 292 | 80,000 | 2,920 |
| 2005-08-08 | 283 | 285 | 270 | 282 | 189,000 | 2,820 |
| 2005-08-05 | 290 | 290 | 285 | 290 | 201,000 | 2,900 |
| 2005-08-04 | 292 | 293 | 288 | 290 | 126,000 | 2,900 |
| 2005-08-03 | 287 | 290 | 285 | 290 | 233,000 | 2,900 |
| 2005-08-02 | 288 | 288 | 285 | 288 | 74,000 | 2,880 |
| 2005-08-01 | 286 | 289 | 286 | 288 | 80,000 | 2,880 |
| 2005-07-29 | 288 | 288 | 284 | 287 | 79,000 | 2,870 |
| 2005-07-28 | 284 | 288 | 284 | 287 | 114,000 | 2,870 |
| 2005-07-27 | 283 | 284 | 280 | 284 | 149,000 | 2,840 |
| 2005-07-26 | 284 | 284 | 277 | 278 | 151,000 | 2,780 |
| 2005-07-25 | 285 | 285 | 282 | 282 | 84,000 | 2,820 |
| 2005-07-22 | 291 | 291 | 281 | 283 | 180,000 | 2,830 |
| 2005-07-21 | 293 | 295 | 291 | 291 | 229,000 | 2,910 |
| 2005-07-20 | 288 | 293 | 286 | 293 | 534,000 | 2,930 |
| 2005-07-19 | 280 | 287 | 279 | 287 | 363,000 | 2,870 |
| 2005-07-15 | 278 | 284 | 277 | 278 | 272,000 | 2,780 |
| 2005-07-14 | 279 | 284 | 273 | 282 | 387,000 | 2,820 |
| 2005-07-13 | 277 | 280 | 276 | 280 | 152,000 | 2,800 |
| 2005-07-12 | 279 | 280 | 277 | 278 | 99,000 | 2,780 |
| 2005-07-11 | 274 | 279 | 274 | 277 | 124,000 | 2,770 |
| 2005-07-08 | 270 | 279 | 269 | 273 | 342,000 | 2,730 |
| 2005-07-07 | 271 | 275 | 270 | 274 | 201,000 | 2,740 |
| 2005-07-06 | 280 | 286 | 274 | 275 | 493,000 | 2,750 |
| 2005-07-05 | 274 | 277 | 268 | 272 | 420,000 | 2,720 |
| 2005-07-04 | 269 | 273 | 263 | 268 | 212,000 | 2,680 |
| 2005-07-01 | 266 | 270 | 264 | 268 | 124,000 | 2,680 |
| 2005-06-30 | 266 | 268 | 264 | 264 | 104,000 | 2,640 |
| 2005-06-29 | 268 | 270 | 265 | 269 | 71,000 | 2,690 |
| 2005-06-28 | 266 | 267 | 264 | 267 | 46,000 | 2,670 |
| 2005-06-27 | 275 | 275 | 262 | 265 | 148,000 | 2,650 |
| 2005-06-24 | 264 | 266 | 262 | 265 | 116,000 | 2,650 |
| 2005-06-23 | 268 | 269 | 264 | 266 | 53,000 | 2,660 |
| 2005-06-22 | 269 | 269 | 264 | 268 | 147,000 | 2,680 |
| 2005-06-21 | 265 | 271 | 265 | 268 | 343,000 | 2,680 |
| 2005-06-20 | 258 | 265 | 257 | 262 | 311,000 | 2,620 |
| 2005-06-17 | 257 | 259 | 252 | 257 | 187,000 | 2,570 |
| 2005-06-16 | 248 | 253 | 247 | 252 | 150,000 | 2,520 |
| 2005-06-15 | 241 | 247 | 241 | 246 | 48,000 | 2,460 |
| 2005-06-14 | 243 | 244 | 242 | 243 | 64,000 | 2,430 |
| 2005-06-13 | 243 | 244 | 241 | 243 | 301,000 | 2,430 |
| 2005-06-10 | 246 | 246 | 240 | 244 | 297,000 | 2,440 |
| 2005-06-09 | 242 | 244 | 240 | 242 | 107,000 | 2,420 |
| 2005-06-08 | 241 | 244 | 239 | 242 | 89,000 | 2,420 |
| 2005-06-07 | 239 | 240 | 236 | 239 | 117,000 | 2,390 |
| 2005-06-06 | 244 | 244 | 239 | 242 | 114,000 | 2,420 |
| 2005-06-03 | 244 | 248 | 240 | 244 | 151,000 | 2,440 |
| 2005-06-02 | 246 | 248 | 244 | 244 | 135,000 | 2,440 |
| 2005-06-01 | 241 | 248 | 238 | 248 | 122,000 | 2,480 |
| 2005-05-31 | 237 | 243 | 236 | 241 | 130,000 | 2,410 |
| 2005-05-30 | 235 | 239 | 232 | 235 | 164,000 | 2,350 |
| 2005-05-27 | 235 | 242 | 235 | 237 | 122,000 | 2,370 |
| 2005-05-26 | 244 | 253 | 232 | 240 | 205,000 | 2,400 |
| 2005-05-25 | 246 | 246 | 235 | 239 | 159,000 | 2,390 |
| 2005-05-24 | 244 | 244 | 237 | 242 | 96,000 | 2,420 |
| 2005-05-23 | 242 | 244 | 230 | 243 | 402,000 | 2,430 |
| 2005-05-20 | 248 | 251 | 242 | 242 | 370,000 | 2,420 |
| 2005-05-19 | 253 | 255 | 247 | 255 | 290,000 | 2,550 |
| 2005-05-18 | 246 | 249 | 246 | 249 | 124,000 | 2,490 |
| 2005-05-17 | 251 | 251 | 245 | 246 | 122,000 | 2,460 |
| 2005-05-16 | 257 | 258 | 251 | 253 | 104,000 | 2,530 |
| 2005-05-13 | 254 | 257 | 253 | 255 | 62,000 | 2,550 |
| 2005-05-12 | 259 | 261 | 254 | 259 | 87,000 | 2,590 |
| 2005-05-11 | 262 | 263 | 255 | 258 | 142,000 | 2,580 |
| 2005-05-10 | 262 | 263 | 261 | 261 | 86,000 | 2,610 |
| 2005-05-09 | 263 | 265 | 260 | 263 | 161,000 | 2,630 |
| 2005-05-06 | 263 | 268 | 255 | 268 | 158,000 | 2,680 |
| 2005-05-02 | 259 | 261 | 258 | 260 | 52,000 | 2,600 |
| 2005-04-28 | 260 | 263 | 260 | 263 | 83,000 | 2,630 |
| 2005-04-27 | 266 | 275 | 263 | 264 | 191,000 | 2,640 |
| 2005-04-26 | 264 | 267 | 259 | 261 | 117,000 | 2,610 |
| 2005-04-25 | 260 | 264 | 251 | 260 | 143,000 | 2,600 |
| 2005-04-22 | 265 | 265 | 257 | 258 | 110,000 | 2,580 |
| 2005-04-21 | 257 | 260 | 251 | 260 | 212,000 | 2,600 |
| 2005-04-20 | 275 | 275 | 250 | 264 | 324,000 | 2,640 |
| 2005-04-19 | 260 | 270 | 260 | 270 | 321,000 | 2,700 |
| 2005-04-18 | 263 | 268 | 256 | 257 | 313,000 | 2,570 |
| 2005-04-15 | 270 | 273 | 267 | 268 | 251,000 | 2,680 |
| 2005-04-14 | 271 | 273 | 270 | 273 | 118,000 | 2,730 |
| 2005-04-13 | 278 | 278 | 271 | 276 | 124,000 | 2,760 |
| 2005-04-12 | 273 | 277 | 272 | 273 | 84,000 | 2,730 |
| 2005-04-11 | 281 | 281 | 270 | 277 | 100,000 | 2,770 |
| 2005-04-08 | 274 | 279 | 271 | 275 | 142,000 | 2,750 |
| 2005-04-07 | 275 | 277 | 271 | 273 | 135,000 | 2,730 |
| 2005-04-06 | 279 | 279 | 273 | 279 | 191,000 | 2,790 |
| 2005-04-05 | 283 | 284 | 270 | 280 | 259,000 | 2,800 |
| 2005-04-04 | 283 | 283 | 280 | 283 | 179,000 | 2,830 |
| 2005-04-01 | 277 | 284 | 276 | 284 | 253,000 | 2,840 |
| 2005-03-31 | 275 | 279 | 271 | 275 | 173,000 | 2,750 |
| 2005-03-30 | 274 | 279 | 268 | 272 | 262,000 | 2,720 |
| 2005-03-29 | 282 | 284 | 271 | 276 | 239,000 | 2,760 |
| 2005-03-28 | 281 | 285 | 281 | 282 | 74,000 | 2,820 |
| 2005-03-25 | 287 | 287 | 283 | 286 | 257,000 | 2,860 |
| 2005-03-24 | 287 | 290 | 282 | 287 | 473,000 | 2,870 |
| 2005-03-23 | 286 | 286 | 280 | 282 | 410,000 | 2,820 |
| 2005-03-22 | 287 | 289 | 282 | 283 | 607,000 | 2,830 |
| 2005-03-18 | 283 | 291 | 281 | 290 | 1,071,000 | 2,900 |
| 2005-03-17 | 274 | 296 | 274 | 288 | 1,935,000 | 2,880 |
| 2005-03-16 | 272 | 275 | 265 | 274 | 292,000 | 2,740 |
| 2005-03-15 | 275 | 275 | 272 | 273 | 87,000 | 2,730 |
| 2005-03-14 | 275 | 277 | 273 | 275 | 250,000 | 2,750 |
| 2005-03-11 | 270 | 274 | 270 | 272 | 626,000 | 2,720 |
| 2005-03-10 | 262 | 270 | 262 | 267 | 120,000 | 2,670 |
| 2005-03-09 | 263 | 268 | 258 | 265 | 149,000 | 2,650 |
| 2005-03-08 | 261 | 267 | 259 | 265 | 233,000 | 2,650 |
| 2005-03-07 | 256 | 263 | 255 | 261 | 233,000 | 2,610 |
| 2005-03-04 | 260 | 260 | 255 | 256 | 194,000 | 2,560 |
| 2005-03-03 | 259 | 263 | 253 | 259 | 224,000 | 2,590 |
| 2005-03-02 | 265 | 265 | 263 | 263 | 133,000 | 2,630 |
| 2005-03-01 | 265 | 267 | 263 | 264 | 256,000 | 2,640 |
| 2005-02-28 | 260 | 270 | 260 | 268 | 256,000 | 2,680 |
| 2005-02-25 | 265 | 267 | 262 | 265 | 229,000 | 2,650 |
| 2005-02-24 | 259 | 264 | 257 | 260 | 276,000 | 2,600 |
| 2005-02-23 | 257 | 263 | 255 | 263 | 177,000 | 2,630 |
| 2005-02-22 | 268 | 274 | 260 | 262 | 651,000 | 2,620 |
| 2005-02-21 | 260 | 267 | 260 | 266 | 421,000 | 2,660 |
| 2005-02-18 | 263 | 263 | 260 | 263 | 183,000 | 2,630 |
| 2005-02-17 | 255 | 260 | 255 | 259 | 133,000 | 2,590 |
| 2005-02-16 | 257 | 261 | 257 | 257 | 148,000 | 2,570 |
| 2005-02-15 | 257 | 260 | 257 | 260 | 156,000 | 2,600 |
| 2005-02-14 | 254 | 265 | 253 | 261 | 227,000 | 2,610 |
| 2005-02-10 | 254 | 257 | 253 | 254 | 87,000 | 2,540 |
| 2005-02-09 | 256 | 258 | 251 | 255 | 144,000 | 2,550 |
| 2005-02-08 | 251 | 260 | 251 | 258 | 410,000 | 2,580 |
| 2005-02-07 | 248 | 270 | 248 | 266 | 1,012,000 | 2,660 |
| 2005-02-04 | 248 | 248 | 245 | 245 | 57,000 | 2,450 |
| 2005-02-03 | 247 | 248 | 244 | 247 | 157,000 | 2,470 |
| 2005-02-02 | 244 | 246 | 243 | 244 | 137,000 | 2,440 |
| 2005-02-01 | 242 | 242 | 239 | 239 | 78,000 | 2,390 |
| 2005-01-31 | 241 | 243 | 240 | 242 | 71,000 | 2,420 |
| 2005-01-28 | 242 | 243 | 239 | 242 | 112,000 | 2,420 |
| 2005-01-27 | 242 | 246 | 241 | 243 | 200,000 | 2,430 |
| 2005-01-26 | 245 | 246 | 239 | 243 | 206,000 | 2,430 |
| 2005-01-25 | 240 | 241 | 239 | 240 | 57,000 | 2,400 |
| 2005-01-24 | 242 | 243 | 240 | 242 | 133,000 | 2,420 |
| 2005-01-21 | 243 | 244 | 242 | 243 | 161,000 | 2,430 |
| 2005-01-20 | 249 | 249 | 243 | 245 | 412,000 | 2,450 |
| 2005-01-19 | 247 | 253 | 247 | 253 | 245,000 | 2,530 |
| 2005-01-18 | 248 | 249 | 244 | 244 | 102,000 | 2,440 |
| 2005-01-17 | 247 | 248 | 245 | 248 | 110,000 | 2,480 |
| 2005-01-14 | 247 | 248 | 239 | 246 | 174,000 | 2,460 |
| 2005-01-13 | 240 | 247 | 240 | 247 | 159,000 | 2,470 |
| 2005-01-12 | 248 | 249 | 245 | 245 | 76,000 | 2,450 |
| 2005-01-11 | 247 | 248 | 243 | 248 | 116,000 | 2,480 |
| 2005-01-07 | 242 | 246 | 241 | 245 | 151,000 | 2,450 |
| 2005-01-06 | 242 | 244 | 241 | 241 | 111,000 | 2,410 |
| 2005-01-05 | 249 | 249 | 243 | 243 | 153,000 | 2,430 |
| 2005-01-04 | 248 | 249 | 245 | 249 | 58,000 | 2,490 |
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
