8558 (株)東和銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 126 | 126 | 124 | 124 | 81,000 | 1,240 |
| 2007-12-27 | 130 | 130 | 127 | 128 | 284,000 | 1,280 |
| 2007-12-26 | 127 | 129 | 124 | 129 | 567,000 | 1,290 |
| 2007-12-25 | 126 | 129 | 124 | 125 | 380,000 | 1,250 |
| 2007-12-21 | 122 | 126 | 120 | 125 | 448,000 | 1,250 |
| 2007-12-20 | 128 | 129 | 121 | 125 | 846,000 | 1,250 |
| 2007-12-19 | 129 | 130 | 124 | 125 | 751,000 | 1,250 |
| 2007-12-18 | 132 | 133 | 131 | 133 | 393,000 | 1,330 |
| 2007-12-17 | 133 | 133 | 131 | 131 | 180,000 | 1,310 |
| 2007-12-14 | 132 | 133 | 131 | 133 | 396,000 | 1,330 |
| 2007-12-13 | 134 | 135 | 132 | 132 | 178,000 | 1,320 |
| 2007-12-12 | 135 | 136 | 132 | 136 | 571,000 | 1,360 |
| 2007-12-11 | 135 | 136 | 133 | 133 | 352,000 | 1,330 |
| 2007-12-10 | 134 | 134 | 132 | 134 | 112,000 | 1,340 |
| 2007-12-07 | 136 | 137 | 133 | 134 | 195,000 | 1,340 |
| 2007-12-06 | 135 | 136 | 132 | 135 | 263,000 | 1,350 |
| 2007-12-05 | 132 | 135 | 132 | 135 | 220,000 | 1,350 |
| 2007-12-04 | 135 | 135 | 132 | 132 | 215,000 | 1,320 |
| 2007-12-03 | 135 | 136 | 133 | 135 | 232,000 | 1,350 |
| 2007-11-30 | 137 | 137 | 133 | 133 | 241,000 | 1,330 |
| 2007-11-29 | 136 | 137 | 136 | 137 | 259,000 | 1,370 |
| 2007-11-28 | 135 | 137 | 134 | 136 | 442,000 | 1,360 |
| 2007-11-27 | 135 | 135 | 131 | 135 | 599,000 | 1,350 |
| 2007-11-26 | 131 | 133 | 131 | 133 | 210,000 | 1,330 |
| 2007-11-22 | 131 | 134 | 131 | 133 | 485,000 | 1,330 |
| 2007-11-21 | 136 | 136 | 132 | 133 | 722,000 | 1,330 |
| 2007-11-20 | 139 | 139 | 135 | 136 | 1,069,000 | 1,360 |
| 2007-11-19 | 137 | 137 | 133 | 135 | 412,000 | 1,350 |
| 2007-11-16 | 133 | 139 | 133 | 137 | 398,000 | 1,370 |
| 2007-11-15 | 132 | 136 | 132 | 135 | 412,000 | 1,350 |
| 2007-11-14 | 128 | 136 | 124 | 136 | 851,000 | 1,360 |
| 2007-11-13 | 118 | 130 | 118 | 122 | 1,199,000 | 1,220 |
| 2007-11-12 | 125 | 125 | 115 | 119 | 633,000 | 1,190 |
| 2007-11-09 | 133 | 133 | 122 | 126 | 1,027,000 | 1,260 |
| 2007-11-08 | 131 | 137 | 130 | 132 | 676,000 | 1,320 |
| 2007-11-07 | 136 | 138 | 134 | 135 | 644,000 | 1,350 |
| 2007-11-06 | 134 | 136 | 134 | 135 | 370,000 | 1,350 |
| 2007-11-05 | 137 | 138 | 134 | 135 | 325,000 | 1,350 |
| 2007-11-02 | 137 | 138 | 135 | 138 | 643,000 | 1,380 |
| 2007-11-01 | 140 | 142 | 136 | 139 | 1,249,000 | 1,390 |
| 2007-10-31 | 137 | 139 | 134 | 139 | 590,000 | 1,390 |
| 2007-10-30 | 132 | 139 | 130 | 138 | 1,152,000 | 1,380 |
| 2007-10-29 | 132 | 133 | 129 | 132 | 737,000 | 1,320 |
| 2007-10-26 | 130 | 132 | 129 | 130 | 472,000 | 1,300 |
| 2007-10-25 | 135 | 135 | 129 | 130 | 732,000 | 1,300 |
| 2007-10-24 | 137 | 139 | 133 | 133 | 1,090,000 | 1,330 |
| 2007-10-23 | 146 | 146 | 137 | 140 | 2,011,000 | 1,400 |
| 2007-10-22 | 132 | 136 | 125 | 136 | 2,185,000 | 1,360 |
| 2007-10-19 | 128 | 133 | 127 | 131 | 2,100,000 | 1,310 |
| 2007-10-18 | 129 | 131 | 125 | 128 | 2,211,000 | 1,280 |
| 2007-10-17 | 136 | 137 | 121 | 126 | 4,032,000 | 1,260 |
| 2007-10-16 | 148 | 150 | 140 | 140 | 1,719,000 | 1,400 |
| 2007-10-15 | 148 | 152 | 146 | 151 | 1,847,000 | 1,510 |
| 2007-10-12 | 170 | 170 | 157 | 158 | 1,722,000 | 1,580 |
| 2007-10-11 | 178 | 179 | 176 | 178 | 201,000 | 1,780 |
| 2007-10-10 | 183 | 184 | 179 | 179 | 112,000 | 1,790 |
| 2007-10-09 | 183 | 183 | 174 | 181 | 148,000 | 1,810 |
| 2007-10-05 | 183 | 184 | 180 | 182 | 117,000 | 1,820 |
| 2007-10-04 | 179 | 186 | 179 | 182 | 186,000 | 1,820 |
| 2007-10-03 | 179 | 180 | 178 | 180 | 151,000 | 1,800 |
| 2007-10-02 | 183 | 183 | 178 | 181 | 227,000 | 1,810 |
| 2007-10-01 | 177 | 180 | 173 | 175 | 290,000 | 1,750 |
| 2007-09-28 | 184 | 184 | 173 | 178 | 432,000 | 1,780 |
| 2007-09-27 | 166 | 183 | 165 | 183 | 558,000 | 1,830 |
| 2007-09-26 | 155 | 164 | 155 | 161 | 558,000 | 1,610 |
| 2007-09-25 | 171 | 171 | 157 | 159 | 693,000 | 1,590 |
| 2007-09-21 | 175 | 177 | 168 | 171 | 571,000 | 1,710 |
| 2007-09-20 | 194 | 195 | 175 | 180 | 1,162,000 | 1,800 |
| 2007-09-19 | 190 | 193 | 188 | 189 | 567,000 | 1,890 |
| 2007-09-18 | 195 | 205 | 185 | 185 | 487,000 | 1,850 |
| 2007-09-14 | 205 | 213 | 202 | 210 | 421,000 | 2,100 |
| 2007-09-13 | 197 | 202 | 197 | 202 | 181,000 | 2,020 |
| 2007-09-12 | 192 | 202 | 192 | 201 | 345,000 | 2,010 |
| 2007-09-11 | 188 | 193 | 186 | 193 | 161,000 | 1,930 |
| 2007-09-10 | 186 | 193 | 186 | 193 | 203,000 | 1,930 |
| 2007-09-07 | 184 | 190 | 184 | 189 | 119,000 | 1,890 |
| 2007-09-06 | 194 | 194 | 187 | 189 | 203,000 | 1,890 |
| 2007-09-05 | 201 | 202 | 194 | 194 | 211,000 | 1,940 |
| 2007-09-04 | 205 | 206 | 204 | 204 | 133,000 | 2,040 |
| 2007-09-03 | 206 | 206 | 203 | 204 | 92,000 | 2,040 |
| 2007-08-31 | 199 | 205 | 199 | 205 | 186,000 | 2,050 |
| 2007-08-30 | 198 | 201 | 194 | 196 | 199,000 | 1,960 |
| 2007-08-29 | 199 | 199 | 194 | 197 | 170,000 | 1,970 |
| 2007-08-28 | 202 | 205 | 198 | 201 | 222,000 | 2,010 |
| 2007-08-27 | 207 | 209 | 205 | 205 | 150,000 | 2,050 |
| 2007-08-24 | 205 | 205 | 202 | 204 | 119,000 | 2,040 |
| 2007-08-23 | 201 | 205 | 200 | 204 | 234,000 | 2,040 |
| 2007-08-22 | 209 | 209 | 204 | 204 | 225,000 | 2,040 |
| 2007-08-21 | 218 | 218 | 206 | 209 | 474,000 | 2,090 |
| 2007-08-20 | 217 | 219 | 204 | 209 | 459,000 | 2,090 |
| 2007-08-17 | 206 | 222 | 199 | 222 | 411,000 | 2,220 |
| 2007-08-16 | 202 | 204 | 196 | 202 | 264,000 | 2,020 |
| 2007-08-15 | 210 | 214 | 201 | 202 | 216,000 | 2,020 |
| 2007-08-14 | 215 | 219 | 211 | 214 | 218,000 | 2,140 |
| 2007-08-13 | 224 | 226 | 220 | 220 | 143,000 | 2,200 |
| 2007-08-10 | 230 | 231 | 226 | 227 | 273,000 | 2,270 |
| 2007-08-09 | 226 | 235 | 226 | 233 | 485,000 | 2,330 |
| 2007-08-08 | 226 | 226 | 221 | 225 | 244,000 | 2,250 |
| 2007-08-07 | 214 | 231 | 211 | 231 | 344,000 | 2,310 |
| 2007-08-06 | 220 | 220 | 211 | 213 | 131,000 | 2,130 |
| 2007-08-03 | 213 | 217 | 211 | 217 | 192,000 | 2,170 |
| 2007-08-02 | 222 | 226 | 213 | 215 | 228,000 | 2,150 |
| 2007-08-01 | 216 | 217 | 212 | 217 | 178,000 | 2,170 |
| 2007-07-31 | 215 | 217 | 213 | 216 | 119,000 | 2,160 |
| 2007-07-30 | 212 | 221 | 210 | 215 | 148,000 | 2,150 |
| 2007-07-27 | 220 | 222 | 218 | 218 | 221,000 | 2,180 |
| 2007-07-26 | 232 | 232 | 223 | 225 | 344,000 | 2,250 |
| 2007-07-25 | 227 | 229 | 224 | 227 | 154,000 | 2,270 |
| 2007-07-24 | 226 | 226 | 223 | 226 | 127,000 | 2,260 |
| 2007-07-23 | 228 | 228 | 224 | 225 | 170,000 | 2,250 |
| 2007-07-20 | 226 | 232 | 226 | 231 | 579,000 | 2,310 |
| 2007-07-19 | 219 | 224 | 218 | 224 | 247,000 | 2,240 |
| 2007-07-18 | 218 | 218 | 212 | 215 | 128,000 | 2,150 |
| 2007-07-17 | 221 | 221 | 216 | 218 | 124,000 | 2,180 |
| 2007-07-13 | 222 | 223 | 220 | 220 | 100,000 | 2,200 |
| 2007-07-12 | 217 | 221 | 215 | 218 | 151,000 | 2,180 |
| 2007-07-11 | 217 | 223 | 215 | 222 | 420,000 | 2,220 |
| 2007-07-10 | 220 | 222 | 220 | 220 | 86,000 | 2,200 |
| 2007-07-09 | 220 | 223 | 220 | 222 | 120,000 | 2,220 |
| 2007-07-06 | 218 | 219 | 214 | 217 | 218,000 | 2,170 |
| 2007-07-05 | 214 | 228 | 212 | 222 | 645,000 | 2,220 |
| 2007-07-04 | 213 | 213 | 210 | 212 | 135,000 | 2,120 |
| 2007-07-03 | 214 | 214 | 209 | 211 | 200,000 | 2,110 |
| 2007-07-02 | 216 | 216 | 213 | 215 | 166,000 | 2,150 |
| 2007-06-29 | 213 | 215 | 212 | 214 | 170,000 | 2,140 |
| 2007-06-28 | 214 | 214 | 211 | 212 | 196,000 | 2,120 |
| 2007-06-27 | 217 | 217 | 212 | 212 | 265,000 | 2,120 |
| 2007-06-26 | 215 | 215 | 212 | 214 | 214,000 | 2,140 |
| 2007-06-25 | 212 | 214 | 211 | 211 | 178,000 | 2,110 |
| 2007-06-22 | 214 | 214 | 210 | 211 | 140,000 | 2,110 |
| 2007-06-21 | 215 | 215 | 210 | 212 | 166,000 | 2,120 |
| 2007-06-20 | 217 | 217 | 212 | 213 | 371,000 | 2,130 |
| 2007-06-19 | 214 | 216 | 212 | 216 | 219,000 | 2,160 |
| 2007-06-18 | 214 | 216 | 210 | 214 | 396,000 | 2,140 |
| 2007-06-15 | 212 | 217 | 205 | 210 | 502,000 | 2,100 |
| 2007-06-14 | 216 | 218 | 211 | 211 | 283,000 | 2,110 |
| 2007-06-13 | 220 | 220 | 214 | 215 | 157,000 | 2,150 |
| 2007-06-12 | 224 | 224 | 221 | 221 | 79,000 | 2,210 |
| 2007-06-11 | 222 | 224 | 221 | 223 | 183,000 | 2,230 |
| 2007-06-08 | 226 | 226 | 220 | 221 | 530,000 | 2,210 |
| 2007-06-07 | 228 | 229 | 224 | 226 | 310,000 | 2,260 |
| 2007-06-06 | 232 | 233 | 230 | 230 | 249,000 | 2,300 |
| 2007-06-05 | 232 | 236 | 228 | 235 | 279,000 | 2,350 |
| 2007-06-04 | 236 | 236 | 231 | 232 | 391,000 | 2,320 |
| 2007-06-01 | 235 | 235 | 233 | 233 | 151,000 | 2,330 |
| 2007-05-31 | 233 | 233 | 230 | 232 | 121,000 | 2,320 |
| 2007-05-30 | 232 | 232 | 227 | 230 | 269,000 | 2,300 |
| 2007-05-29 | 229 | 231 | 224 | 231 | 238,000 | 2,310 |
| 2007-05-28 | 221 | 228 | 221 | 228 | 220,000 | 2,280 |
| 2007-05-25 | 226 | 227 | 220 | 222 | 407,000 | 2,220 |
| 2007-05-24 | 235 | 235 | 226 | 229 | 359,000 | 2,290 |
| 2007-05-23 | 227 | 239 | 227 | 235 | 384,000 | 2,350 |
| 2007-05-22 | 236 | 236 | 229 | 232 | 718,000 | 2,320 |
| 2007-05-21 | 205 | 230 | 204 | 226 | 1,208,000 | 2,260 |
| 2007-05-18 | 207 | 208 | 197 | 201 | 696,000 | 2,010 |
| 2007-05-17 | 210 | 211 | 209 | 210 | 294,000 | 2,100 |
| 2007-05-16 | 215 | 215 | 205 | 206 | 636,000 | 2,060 |
| 2007-05-15 | 219 | 222 | 213 | 214 | 688,000 | 2,140 |
| 2007-05-14 | 232 | 239 | 228 | 229 | 1,219,000 | 2,290 |
| 2007-05-11 | 249 | 249 | 244 | 249 | 315,000 | 2,490 |
| 2007-05-10 | 248 | 255 | 246 | 252 | 455,000 | 2,520 |
| 2007-05-09 | 248 | 249 | 247 | 249 | 129,000 | 2,490 |
| 2007-05-08 | 246 | 251 | 246 | 246 | 282,000 | 2,460 |
| 2007-05-07 | 243 | 250 | 241 | 250 | 334,000 | 2,500 |
| 2007-05-02 | 237 | 241 | 236 | 239 | 355,000 | 2,390 |
| 2007-05-01 | 240 | 245 | 237 | 239 | 512,000 | 2,390 |
| 2007-04-27 | 246 | 249 | 240 | 243 | 555,000 | 2,430 |
| 2007-04-26 | 244 | 251 | 242 | 251 | 744,000 | 2,510 |
| 2007-04-25 | 231 | 247 | 230 | 247 | 700,000 | 2,470 |
| 2007-04-24 | 226 | 231 | 217 | 231 | 472,000 | 2,310 |
| 2007-04-23 | 222 | 227 | 222 | 223 | 390,000 | 2,230 |
| 2007-04-20 | 223 | 223 | 217 | 219 | 269,000 | 2,190 |
| 2007-04-19 | 220 | 220 | 215 | 220 | 263,000 | 2,200 |
| 2007-04-18 | 218 | 221 | 217 | 221 | 179,000 | 2,210 |
| 2007-04-17 | 223 | 223 | 216 | 217 | 256,000 | 2,170 |
| 2007-04-16 | 223 | 225 | 221 | 223 | 193,000 | 2,230 |
| 2007-04-13 | 217 | 221 | 216 | 219 | 300,000 | 2,190 |
| 2007-04-12 | 213 | 215 | 211 | 215 | 254,000 | 2,150 |
| 2007-04-11 | 211 | 213 | 211 | 212 | 131,000 | 2,120 |
| 2007-04-10 | 213 | 214 | 211 | 211 | 183,000 | 2,110 |
| 2007-04-09 | 214 | 215 | 212 | 214 | 204,000 | 2,140 |
| 2007-04-06 | 215 | 215 | 212 | 213 | 182,000 | 2,130 |
| 2007-04-05 | 218 | 219 | 215 | 215 | 123,000 | 2,150 |
| 2007-04-04 | 217 | 219 | 217 | 218 | 305,000 | 2,180 |
| 2007-04-03 | 218 | 219 | 217 | 217 | 127,000 | 2,170 |
| 2007-04-02 | 224 | 225 | 217 | 217 | 159,000 | 2,170 |
| 2007-03-30 | 226 | 227 | 223 | 223 | 159,000 | 2,230 |
| 2007-03-29 | 220 | 223 | 215 | 222 | 255,000 | 2,220 |
| 2007-03-28 | 223 | 225 | 220 | 221 | 176,000 | 2,210 |
| 2007-03-27 | 229 | 229 | 221 | 223 | 238,000 | 2,230 |
| 2007-03-26 | 230 | 231 | 224 | 228 | 426,000 | 2,280 |
| 2007-03-23 | 227 | 227 | 224 | 225 | 294,000 | 2,250 |
| 2007-03-22 | 222 | 225 | 222 | 222 | 406,000 | 2,220 |
| 2007-03-20 | 226 | 226 | 221 | 222 | 580,000 | 2,220 |
| 2007-03-19 | 216 | 220 | 213 | 219 | 479,000 | 2,190 |
| 2007-03-16 | 224 | 225 | 214 | 215 | 626,000 | 2,150 |
| 2007-03-15 | 227 | 228 | 224 | 224 | 177,000 | 2,240 |
| 2007-03-14 | 228 | 230 | 224 | 225 | 373,000 | 2,250 |
| 2007-03-13 | 231 | 232 | 229 | 229 | 228,000 | 2,290 |
| 2007-03-12 | 228 | 233 | 228 | 230 | 299,000 | 2,300 |
| 2007-03-09 | 227 | 232 | 227 | 230 | 885,000 | 2,300 |
| 2007-03-08 | 229 | 234 | 228 | 233 | 444,000 | 2,330 |
| 2007-03-07 | 235 | 235 | 227 | 227 | 663,000 | 2,270 |
| 2007-03-06 | 232 | 236 | 232 | 233 | 561,000 | 2,330 |
| 2007-03-05 | 240 | 244 | 235 | 235 | 257,000 | 2,350 |
| 2007-03-02 | 248 | 248 | 242 | 242 | 200,000 | 2,420 |
| 2007-03-01 | 250 | 250 | 245 | 246 | 368,000 | 2,460 |
| 2007-02-28 | 250 | 254 | 247 | 249 | 637,000 | 2,490 |
| 2007-02-27 | 263 | 263 | 257 | 258 | 359,000 | 2,580 |
| 2007-02-26 | 265 | 265 | 257 | 259 | 615,000 | 2,590 |
| 2007-02-23 | 277 | 277 | 271 | 273 | 236,000 | 2,730 |
| 2007-02-22 | 276 | 278 | 273 | 274 | 233,000 | 2,740 |
| 2007-02-21 | 271 | 276 | 270 | 275 | 337,000 | 2,750 |
| 2007-02-20 | 277 | 277 | 270 | 270 | 361,000 | 2,700 |
| 2007-02-19 | 275 | 277 | 275 | 277 | 263,000 | 2,770 |
| 2007-02-16 | 280 | 280 | 273 | 275 | 331,000 | 2,750 |
| 2007-02-15 | 278 | 280 | 278 | 280 | 283,000 | 2,800 |
| 2007-02-14 | 281 | 284 | 279 | 279 | 117,000 | 2,790 |
| 2007-02-13 | 278 | 285 | 274 | 276 | 176,000 | 2,760 |
| 2007-02-09 | 268 | 275 | 268 | 275 | 207,000 | 2,750 |
| 2007-02-08 | 272 | 275 | 269 | 269 | 155,000 | 2,690 |
| 2007-02-07 | 274 | 275 | 268 | 268 | 164,000 | 2,680 |
| 2007-02-06 | 272 | 273 | 270 | 270 | 114,000 | 2,700 |
| 2007-02-05 | 279 | 279 | 269 | 271 | 192,000 | 2,710 |
| 2007-02-02 | 280 | 280 | 278 | 278 | 144,000 | 2,780 |
| 2007-02-01 | 277 | 280 | 276 | 280 | 226,000 | 2,800 |
| 2007-01-31 | 277 | 278 | 273 | 276 | 224,000 | 2,760 |
| 2007-01-30 | 284 | 284 | 281 | 281 | 124,000 | 2,810 |
| 2007-01-29 | 282 | 288 | 280 | 284 | 426,000 | 2,840 |
| 2007-01-26 | 279 | 283 | 273 | 282 | 266,000 | 2,820 |
| 2007-01-25 | 290 | 290 | 282 | 282 | 201,000 | 2,820 |
| 2007-01-24 | 292 | 292 | 286 | 286 | 165,000 | 2,860 |
| 2007-01-23 | 288 | 290 | 285 | 289 | 204,000 | 2,890 |
| 2007-01-22 | 296 | 296 | 280 | 288 | 497,000 | 2,880 |
| 2007-01-19 | 286 | 291 | 284 | 291 | 275,000 | 2,910 |
| 2007-01-18 | 282 | 287 | 280 | 286 | 233,000 | 2,860 |
| 2007-01-17 | 290 | 290 | 278 | 284 | 272,000 | 2,840 |
| 2007-01-16 | 280 | 292 | 280 | 292 | 303,000 | 2,920 |
| 2007-01-15 | 270 | 284 | 269 | 282 | 326,000 | 2,820 |
| 2007-01-12 | 266 | 271 | 265 | 267 | 294,000 | 2,670 |
| 2007-01-11 | 275 | 276 | 265 | 265 | 286,000 | 2,650 |
| 2007-01-10 | 281 | 282 | 272 | 275 | 284,000 | 2,750 |
| 2007-01-09 | 281 | 286 | 280 | 283 | 375,000 | 2,830 |
| 2007-01-05 | 275 | 283 | 269 | 283 | 325,000 | 2,830 |
| 2007-01-04 | 267 | 270 | 264 | 270 | 94,000 | 2,700 |
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
