8558 (株)東和銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 264 | 265 | 255 | 262 | 29,000 | 2,620 |
| 2006-12-28 | 267 | 267 | 261 | 262 | 43,000 | 2,620 |
| 2006-12-27 | 257 | 265 | 257 | 264 | 128,000 | 2,640 |
| 2006-12-26 | 264 | 264 | 253 | 256 | 155,000 | 2,560 |
| 2006-12-25 | 256 | 260 | 256 | 259 | 48,000 | 2,590 |
| 2006-12-22 | 261 | 264 | 261 | 261 | 110,000 | 2,610 |
| 2006-12-21 | 271 | 271 | 263 | 266 | 176,000 | 2,660 |
| 2006-12-20 | 273 | 273 | 269 | 270 | 364,000 | 2,700 |
| 2006-12-19 | 262 | 267 | 262 | 267 | 143,000 | 2,670 |
| 2006-12-18 | 265 | 265 | 261 | 264 | 57,000 | 2,640 |
| 2006-12-15 | 262 | 267 | 260 | 264 | 80,000 | 2,640 |
| 2006-12-14 | 255 | 264 | 254 | 262 | 259,000 | 2,620 |
| 2006-12-13 | 254 | 255 | 253 | 255 | 106,000 | 2,550 |
| 2006-12-12 | 250 | 255 | 250 | 253 | 58,000 | 2,530 |
| 2006-12-11 | 255 | 255 | 252 | 254 | 175,000 | 2,540 |
| 2006-12-08 | 258 | 258 | 252 | 253 | 338,000 | 2,530 |
| 2006-12-07 | 252 | 255 | 250 | 254 | 183,000 | 2,540 |
| 2006-12-06 | 249 | 251 | 247 | 251 | 115,000 | 2,510 |
| 2006-12-05 | 253 | 254 | 249 | 249 | 234,000 | 2,490 |
| 2006-12-04 | 258 | 258 | 254 | 255 | 112,000 | 2,550 |
| 2006-12-01 | 258 | 259 | 254 | 256 | 186,000 | 2,560 |
| 2006-11-30 | 254 | 258 | 252 | 257 | 246,000 | 2,570 |
| 2006-11-29 | 250 | 254 | 247 | 254 | 230,000 | 2,540 |
| 2006-11-28 | 250 | 250 | 246 | 249 | 239,000 | 2,490 |
| 2006-11-27 | 243 | 253 | 240 | 251 | 242,000 | 2,510 |
| 2006-11-24 | 245 | 248 | 238 | 241 | 206,000 | 2,410 |
| 2006-11-22 | 250 | 251 | 244 | 248 | 185,000 | 2,480 |
| 2006-11-21 | 254 | 254 | 248 | 249 | 369,000 | 2,490 |
| 2006-11-20 | 252 | 252 | 243 | 244 | 169,000 | 2,440 |
| 2006-11-17 | 257 | 257 | 251 | 254 | 172,000 | 2,540 |
| 2006-11-16 | 248 | 259 | 247 | 247 | 206,000 | 2,470 |
| 2006-11-15 | 251 | 253 | 245 | 245 | 107,000 | 2,450 |
| 2006-11-14 | 240 | 251 | 238 | 247 | 203,000 | 2,470 |
| 2006-11-13 | 244 | 245 | 235 | 235 | 287,000 | 2,350 |
| 2006-11-10 | 250 | 250 | 244 | 244 | 126,000 | 2,440 |
| 2006-11-09 | 247 | 253 | 245 | 247 | 222,000 | 2,470 |
| 2006-11-08 | 253 | 258 | 250 | 250 | 233,000 | 2,500 |
| 2006-11-07 | 263 | 264 | 258 | 258 | 58,000 | 2,580 |
| 2006-11-06 | 260 | 263 | 255 | 263 | 200,000 | 2,630 |
| 2006-11-02 | 267 | 267 | 260 | 264 | 131,000 | 2,640 |
| 2006-11-01 | 269 | 269 | 266 | 266 | 119,000 | 2,660 |
| 2006-10-31 | 272 | 275 | 265 | 265 | 264,000 | 2,650 |
| 2006-10-30 | 275 | 275 | 270 | 270 | 200,000 | 2,700 |
| 2006-10-27 | 281 | 281 | 275 | 276 | 101,000 | 2,760 |
| 2006-10-26 | 281 | 282 | 277 | 281 | 111,000 | 2,810 |
| 2006-10-25 | 282 | 283 | 279 | 279 | 149,000 | 2,790 |
| 2006-10-24 | 282 | 282 | 277 | 278 | 165,000 | 2,780 |
| 2006-10-23 | 279 | 281 | 278 | 281 | 78,000 | 2,810 |
| 2006-10-20 | 280 | 281 | 280 | 280 | 218,000 | 2,800 |
| 2006-10-19 | 278 | 279 | 276 | 279 | 159,000 | 2,790 |
| 2006-10-18 | 276 | 277 | 271 | 277 | 122,000 | 2,770 |
| 2006-10-17 | 277 | 278 | 274 | 275 | 53,000 | 2,750 |
| 2006-10-16 | 277 | 279 | 275 | 279 | 116,000 | 2,790 |
| 2006-10-13 | 274 | 278 | 274 | 276 | 112,000 | 2,760 |
| 2006-10-12 | 275 | 277 | 271 | 272 | 94,000 | 2,720 |
| 2006-10-11 | 278 | 279 | 274 | 276 | 66,000 | 2,760 |
| 2006-10-10 | 280 | 284 | 280 | 281 | 67,000 | 2,810 |
| 2006-10-06 | 288 | 288 | 281 | 283 | 68,000 | 2,830 |
| 2006-10-05 | 281 | 288 | 281 | 288 | 202,000 | 2,880 |
| 2006-10-04 | 283 | 283 | 280 | 280 | 50,000 | 2,800 |
| 2006-10-03 | 287 | 287 | 279 | 283 | 128,000 | 2,830 |
| 2006-10-02 | 282 | 285 | 278 | 284 | 89,000 | 2,840 |
| 2006-09-29 | 280 | 281 | 277 | 277 | 44,000 | 2,770 |
| 2006-09-28 | 280 | 280 | 278 | 278 | 47,000 | 2,780 |
| 2006-09-27 | 273 | 280 | 272 | 279 | 176,000 | 2,790 |
| 2006-09-26 | 274 | 276 | 271 | 272 | 103,000 | 2,720 |
| 2006-09-25 | 279 | 279 | 274 | 278 | 153,000 | 2,780 |
| 2006-09-22 | 282 | 283 | 277 | 277 | 175,000 | 2,770 |
| 2006-09-21 | 281 | 283 | 280 | 281 | 160,000 | 2,810 |
| 2006-09-20 | 284 | 287 | 279 | 279 | 435,000 | 2,790 |
| 2006-09-19 | 277 | 282 | 276 | 280 | 206,000 | 2,800 |
| 2006-09-15 | 275 | 276 | 272 | 274 | 66,000 | 2,740 |
| 2006-09-14 | 275 | 277 | 273 | 275 | 105,000 | 2,750 |
| 2006-09-13 | 278 | 279 | 274 | 275 | 210,000 | 2,750 |
| 2006-09-12 | 280 | 284 | 276 | 277 | 266,000 | 2,770 |
| 2006-09-11 | 282 | 284 | 277 | 277 | 202,000 | 2,770 |
| 2006-09-08 | 281 | 284 | 280 | 281 | 352,000 | 2,810 |
| 2006-09-07 | 278 | 289 | 278 | 285 | 446,000 | 2,850 |
| 2006-09-06 | 281 | 287 | 279 | 279 | 364,000 | 2,790 |
| 2006-09-05 | 279 | 284 | 277 | 283 | 170,000 | 2,830 |
| 2006-09-04 | 282 | 282 | 276 | 278 | 185,000 | 2,780 |
| 2006-09-01 | 283 | 283 | 279 | 281 | 76,000 | 2,810 |
| 2006-08-31 | 278 | 282 | 278 | 281 | 94,000 | 2,810 |
| 2006-08-30 | 282 | 282 | 277 | 277 | 87,000 | 2,770 |
| 2006-08-29 | 283 | 283 | 278 | 281 | 61,000 | 2,810 |
| 2006-08-28 | 281 | 283 | 275 | 278 | 168,000 | 2,780 |
| 2006-08-25 | 286 | 288 | 284 | 284 | 156,000 | 2,840 |
| 2006-08-24 | 290 | 290 | 283 | 283 | 158,000 | 2,830 |
| 2006-08-23 | 290 | 295 | 288 | 288 | 208,000 | 2,880 |
| 2006-08-22 | 290 | 290 | 287 | 290 | 338,000 | 2,900 |
| 2006-08-21 | 288 | 288 | 286 | 287 | 124,000 | 2,870 |
| 2006-08-18 | 289 | 290 | 287 | 289 | 202,000 | 2,890 |
| 2006-08-17 | 289 | 289 | 286 | 287 | 117,000 | 2,870 |
| 2006-08-16 | 292 | 292 | 287 | 289 | 141,000 | 2,890 |
| 2006-08-15 | 288 | 294 | 287 | 290 | 89,000 | 2,900 |
| 2006-08-14 | 291 | 291 | 287 | 291 | 100,000 | 2,910 |
| 2006-08-11 | 290 | 293 | 289 | 290 | 74,000 | 2,900 |
| 2006-08-10 | 292 | 295 | 288 | 291 | 104,000 | 2,910 |
| 2006-08-09 | 290 | 293 | 285 | 293 | 60,000 | 2,930 |
| 2006-08-08 | 291 | 292 | 286 | 290 | 74,000 | 2,900 |
| 2006-08-07 | 293 | 295 | 287 | 287 | 66,000 | 2,870 |
| 2006-08-04 | 291 | 295 | 289 | 293 | 77,000 | 2,930 |
| 2006-08-03 | 293 | 293 | 287 | 288 | 94,000 | 2,880 |
| 2006-08-02 | 287 | 293 | 283 | 293 | 98,000 | 2,930 |
| 2006-08-01 | 293 | 293 | 288 | 290 | 85,000 | 2,900 |
| 2006-07-31 | 295 | 296 | 292 | 292 | 119,000 | 2,920 |
| 2006-07-28 | 286 | 294 | 284 | 294 | 297,000 | 2,940 |
| 2006-07-27 | 284 | 287 | 279 | 287 | 151,000 | 2,870 |
| 2006-07-26 | 285 | 285 | 279 | 283 | 171,000 | 2,830 |
| 2006-07-25 | 284 | 287 | 280 | 283 | 87,000 | 2,830 |
| 2006-07-24 | 285 | 288 | 276 | 286 | 274,000 | 2,860 |
| 2006-07-21 | 283 | 287 | 280 | 285 | 231,000 | 2,850 |
| 2006-07-20 | 278 | 285 | 276 | 285 | 361,000 | 2,850 |
| 2006-07-19 | 275 | 281 | 274 | 280 | 177,000 | 2,800 |
| 2006-07-18 | 285 | 285 | 271 | 274 | 286,000 | 2,740 |
| 2006-07-14 | 296 | 296 | 287 | 287 | 170,000 | 2,870 |
| 2006-07-13 | 289 | 297 | 289 | 295 | 143,000 | 2,950 |
| 2006-07-12 | 299 | 301 | 292 | 297 | 115,000 | 2,970 |
| 2006-07-11 | 294 | 300 | 292 | 300 | 115,000 | 3,000 |
| 2006-07-10 | 288 | 299 | 284 | 296 | 405,000 | 2,960 |
| 2006-07-07 | 304 | 304 | 296 | 296 | 179,000 | 2,960 |
| 2006-07-06 | 313 | 313 | 303 | 303 | 191,000 | 3,030 |
| 2006-07-05 | 314 | 317 | 310 | 312 | 312,000 | 3,120 |
| 2006-07-04 | 312 | 312 | 308 | 312 | 140,000 | 3,120 |
| 2006-07-03 | 314 | 314 | 310 | 311 | 122,000 | 3,110 |
| 2006-06-30 | 311 | 313 | 306 | 313 | 310,000 | 3,130 |
| 2006-06-29 | 305 | 312 | 305 | 310 | 156,000 | 3,100 |
| 2006-06-28 | 308 | 310 | 305 | 310 | 140,000 | 3,100 |
| 2006-06-27 | 313 | 313 | 308 | 312 | 170,000 | 3,120 |
| 2006-06-26 | 312 | 313 | 308 | 310 | 171,000 | 3,100 |
| 2006-06-23 | 311 | 311 | 307 | 308 | 283,000 | 3,080 |
| 2006-06-22 | 311 | 312 | 305 | 312 | 271,000 | 3,120 |
| 2006-06-21 | 305 | 305 | 299 | 304 | 219,000 | 3,040 |
| 2006-06-20 | 312 | 312 | 304 | 306 | 398,000 | 3,060 |
| 2006-06-19 | 297 | 309 | 297 | 307 | 364,000 | 3,070 |
| 2006-06-16 | 296 | 300 | 293 | 298 | 400,000 | 2,980 |
| 2006-06-15 | 268 | 286 | 268 | 286 | 416,000 | 2,860 |
| 2006-06-14 | 263 | 270 | 262 | 268 | 207,000 | 2,680 |
| 2006-06-13 | 279 | 281 | 268 | 268 | 250,000 | 2,680 |
| 2006-06-12 | 265 | 282 | 265 | 281 | 271,000 | 2,810 |
| 2006-06-09 | 260 | 273 | 253 | 263 | 863,000 | 2,630 |
| 2006-06-08 | 260 | 265 | 241 | 250 | 661,000 | 2,500 |
| 2006-06-07 | 271 | 274 | 265 | 265 | 159,000 | 2,650 |
| 2006-06-06 | 278 | 281 | 274 | 275 | 131,000 | 2,750 |
| 2006-06-05 | 284 | 286 | 279 | 282 | 114,000 | 2,820 |
| 2006-06-02 | 290 | 292 | 260 | 283 | 371,000 | 2,830 |
| 2006-06-01 | 299 | 302 | 285 | 285 | 218,000 | 2,850 |
| 2006-05-31 | 288 | 300 | 287 | 294 | 433,000 | 2,940 |
| 2006-05-30 | 283 | 297 | 281 | 295 | 533,000 | 2,950 |
| 2006-05-29 | 278 | 284 | 278 | 282 | 356,000 | 2,820 |
| 2006-05-26 | 265 | 276 | 265 | 273 | 304,000 | 2,730 |
| 2006-05-25 | 268 | 271 | 259 | 262 | 426,000 | 2,620 |
| 2006-05-24 | 283 | 283 | 264 | 267 | 356,000 | 2,670 |
| 2006-05-23 | 278 | 284 | 277 | 278 | 397,000 | 2,780 |
| 2006-05-22 | 293 | 295 | 275 | 277 | 529,000 | 2,770 |
| 2006-05-19 | 284 | 286 | 278 | 283 | 223,000 | 2,830 |
| 2006-05-18 | 285 | 288 | 282 | 283 | 209,000 | 2,830 |
| 2006-05-17 | 287 | 293 | 287 | 289 | 169,000 | 2,890 |
| 2006-05-16 | 290 | 293 | 285 | 285 | 284,000 | 2,850 |
| 2006-05-15 | 286 | 293 | 285 | 293 | 304,000 | 2,930 |
| 2006-05-12 | 291 | 291 | 283 | 283 | 291,000 | 2,830 |
| 2006-05-11 | 291 | 293 | 291 | 291 | 167,000 | 2,910 |
| 2006-05-10 | 295 | 297 | 290 | 291 | 277,000 | 2,910 |
| 2006-05-09 | 299 | 305 | 296 | 297 | 203,000 | 2,970 |
| 2006-05-08 | 304 | 307 | 298 | 300 | 290,000 | 3,000 |
| 2006-05-02 | 297 | 302 | 293 | 302 | 256,000 | 3,020 |
| 2006-05-01 | 296 | 298 | 292 | 296 | 172,000 | 2,960 |
| 2006-04-28 | 295 | 296 | 291 | 295 | 203,000 | 2,950 |
| 2006-04-27 | 299 | 299 | 295 | 296 | 109,000 | 2,960 |
| 2006-04-26 | 300 | 300 | 294 | 295 | 126,000 | 2,950 |
| 2006-04-25 | 293 | 299 | 293 | 297 | 164,000 | 2,970 |
| 2006-04-24 | 305 | 305 | 292 | 292 | 390,000 | 2,920 |
| 2006-04-21 | 305 | 305 | 302 | 304 | 130,000 | 3,040 |
| 2006-04-20 | 302 | 306 | 298 | 301 | 483,000 | 3,010 |
| 2006-04-19 | 309 | 311 | 305 | 307 | 242,000 | 3,070 |
| 2006-04-18 | 297 | 305 | 297 | 305 | 222,000 | 3,050 |
| 2006-04-17 | 304 | 304 | 296 | 298 | 256,000 | 2,980 |
| 2006-04-14 | 305 | 307 | 303 | 303 | 152,000 | 3,030 |
| 2006-04-13 | 306 | 310 | 302 | 304 | 289,000 | 3,040 |
| 2006-04-12 | 314 | 314 | 304 | 304 | 311,000 | 3,040 |
| 2006-04-11 | 317 | 318 | 313 | 314 | 182,000 | 3,140 |
| 2006-04-10 | 323 | 323 | 315 | 319 | 192,000 | 3,190 |
| 2006-04-07 | 323 | 323 | 319 | 323 | 144,000 | 3,230 |
| 2006-04-06 | 319 | 325 | 317 | 322 | 176,000 | 3,220 |
| 2006-04-05 | 323 | 326 | 320 | 320 | 169,000 | 3,200 |
| 2006-04-04 | 328 | 328 | 324 | 327 | 346,000 | 3,270 |
| 2006-04-03 | 321 | 328 | 315 | 327 | 405,000 | 3,270 |
| 2006-03-31 | 324 | 324 | 319 | 320 | 244,000 | 3,200 |
| 2006-03-30 | 317 | 327 | 313 | 323 | 435,000 | 3,230 |
| 2006-03-29 | 312 | 317 | 312 | 316 | 103,000 | 3,160 |
| 2006-03-28 | 314 | 316 | 308 | 314 | 163,000 | 3,140 |
| 2006-03-27 | 314 | 318 | 314 | 316 | 301,000 | 3,160 |
| 2006-03-24 | 316 | 317 | 312 | 312 | 197,000 | 3,120 |
| 2006-03-23 | 315 | 317 | 313 | 313 | 154,000 | 3,130 |
| 2006-03-22 | 317 | 317 | 311 | 315 | 294,000 | 3,150 |
| 2006-03-20 | 309 | 316 | 309 | 315 | 223,000 | 3,150 |
| 2006-03-17 | 302 | 311 | 302 | 311 | 275,000 | 3,110 |
| 2006-03-16 | 318 | 318 | 300 | 301 | 318,000 | 3,010 |
| 2006-03-15 | 323 | 324 | 315 | 315 | 350,000 | 3,150 |
| 2006-03-14 | 316 | 321 | 314 | 319 | 416,000 | 3,190 |
| 2006-03-13 | 319 | 320 | 304 | 316 | 1,202,000 | 3,160 |
| 2006-03-10 | 304 | 310 | 303 | 309 | 1,019,000 | 3,090 |
| 2006-03-09 | 300 | 301 | 295 | 299 | 353,000 | 2,990 |
| 2006-03-08 | 296 | 299 | 294 | 295 | 163,000 | 2,950 |
| 2006-03-07 | 295 | 298 | 294 | 294 | 220,000 | 2,940 |
| 2006-03-06 | 291 | 299 | 291 | 299 | 200,000 | 2,990 |
| 2006-03-03 | 298 | 298 | 292 | 292 | 134,000 | 2,920 |
| 2006-03-02 | 299 | 302 | 295 | 298 | 195,000 | 2,980 |
| 2006-03-01 | 303 | 303 | 295 | 295 | 195,000 | 2,950 |
| 2006-02-28 | 301 | 306 | 295 | 303 | 300,000 | 3,030 |
| 2006-02-27 | 315 | 315 | 301 | 301 | 341,000 | 3,010 |
| 2006-02-24 | 303 | 306 | 297 | 305 | 350,000 | 3,050 |
| 2006-02-23 | 299 | 303 | 291 | 299 | 798,000 | 2,990 |
| 2006-02-22 | 305 | 309 | 296 | 298 | 362,000 | 2,980 |
| 2006-02-21 | 313 | 315 | 306 | 310 | 357,000 | 3,100 |
| 2006-02-20 | 307 | 314 | 301 | 303 | 450,000 | 3,030 |
| 2006-02-17 | 313 | 316 | 308 | 312 | 323,000 | 3,120 |
| 2006-02-16 | 307 | 315 | 300 | 309 | 163,000 | 3,090 |
| 2006-02-15 | 320 | 322 | 308 | 309 | 194,000 | 3,090 |
| 2006-02-14 | 314 | 324 | 314 | 315 | 285,000 | 3,150 |
| 2006-02-13 | 321 | 321 | 311 | 314 | 305,000 | 3,140 |
| 2006-02-10 | 330 | 330 | 317 | 321 | 289,000 | 3,210 |
| 2006-02-09 | 322 | 330 | 321 | 328 | 213,000 | 3,280 |
| 2006-02-08 | 329 | 330 | 317 | 317 | 459,000 | 3,170 |
| 2006-02-07 | 328 | 332 | 326 | 326 | 250,000 | 3,260 |
| 2006-02-06 | 327 | 330 | 325 | 325 | 373,000 | 3,250 |
| 2006-02-03 | 327 | 327 | 315 | 322 | 351,000 | 3,220 |
| 2006-02-02 | 330 | 335 | 325 | 326 | 236,000 | 3,260 |
| 2006-02-01 | 331 | 332 | 326 | 328 | 229,000 | 3,280 |
| 2006-01-31 | 337 | 339 | 330 | 331 | 278,000 | 3,310 |
| 2006-01-30 | 339 | 344 | 338 | 339 | 297,000 | 3,390 |
| 2006-01-27 | 326 | 337 | 326 | 336 | 373,000 | 3,360 |
| 2006-01-26 | 329 | 329 | 324 | 324 | 257,000 | 3,240 |
| 2006-01-25 | 327 | 336 | 321 | 324 | 423,000 | 3,240 |
| 2006-01-24 | 329 | 338 | 325 | 327 | 246,000 | 3,270 |
| 2006-01-23 | 320 | 337 | 320 | 329 | 221,000 | 3,290 |
| 2006-01-20 | 346 | 346 | 332 | 337 | 588,000 | 3,370 |
| 2006-01-19 | 314 | 336 | 307 | 336 | 514,000 | 3,360 |
| 2006-01-18 | 329 | 334 | 295 | 319 | 436,000 | 3,190 |
| 2006-01-17 | 347 | 349 | 324 | 331 | 343,000 | 3,310 |
| 2006-01-16 | 350 | 351 | 343 | 347 | 335,000 | 3,470 |
| 2006-01-13 | 351 | 355 | 348 | 349 | 267,000 | 3,490 |
| 2006-01-12 | 356 | 357 | 349 | 351 | 331,000 | 3,510 |
| 2006-01-11 | 356 | 359 | 351 | 356 | 239,000 | 3,560 |
| 2006-01-10 | 368 | 371 | 346 | 346 | 519,000 | 3,460 |
| 2006-01-06 | 371 | 373 | 368 | 368 | 194,000 | 3,680 |
| 2006-01-05 | 371 | 376 | 367 | 370 | 301,000 | 3,700 |
| 2006-01-04 | 368 | 374 | 368 | 370 | 54,000 | 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
