8558 (株)東和銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 69 | 70 | 69 | 70 | 51,000 | 700 |
| 2008-12-29 | 70 | 70 | 69 | 70 | 74,000 | 700 |
| 2008-12-26 | 71 | 71 | 70 | 70 | 200,000 | 700 |
| 2008-12-25 | 70 | 70 | 68 | 70 | 224,000 | 700 |
| 2008-12-24 | 69 | 69 | 68 | 69 | 118,000 | 690 |
| 2008-12-22 | 70 | 70 | 68 | 70 | 487,000 | 700 |
| 2008-12-19 | 69 | 72 | 68 | 69 | 566,000 | 690 |
| 2008-12-18 | 70 | 71 | 69 | 69 | 478,000 | 690 |
| 2008-12-17 | 70 | 70 | 69 | 70 | 174,000 | 700 |
| 2008-12-16 | 70 | 70 | 69 | 70 | 75,000 | 700 |
| 2008-12-15 | 69 | 70 | 69 | 69 | 222,000 | 690 |
| 2008-12-12 | 70 | 70 | 68 | 68 | 336,000 | 680 |
| 2008-12-11 | 70 | 70 | 68 | 70 | 288,000 | 700 |
| 2008-12-10 | 70 | 70 | 68 | 70 | 222,000 | 700 |
| 2008-12-09 | 70 | 70 | 68 | 70 | 130,000 | 700 |
| 2008-12-08 | 70 | 70 | 69 | 70 | 79,000 | 700 |
| 2008-12-05 | 70 | 70 | 69 | 69 | 145,000 | 690 |
| 2008-12-04 | 71 | 71 | 69 | 70 | 191,000 | 700 |
| 2008-12-03 | 70 | 71 | 69 | 70 | 248,000 | 700 |
| 2008-12-02 | 75 | 75 | 68 | 68 | 299,000 | 680 |
| 2008-12-01 | 75 | 76 | 72 | 75 | 113,000 | 750 |
| 2008-11-28 | 73 | 79 | 72 | 77 | 403,000 | 770 |
| 2008-11-27 | 70 | 71 | 68 | 71 | 265,000 | 710 |
| 2008-11-26 | 68 | 69 | 67 | 68 | 249,000 | 680 |
| 2008-11-25 | 79 | 79 | 68 | 70 | 300,000 | 700 |
| 2008-11-21 | 72 | 75 | 71 | 74 | 206,000 | 740 |
| 2008-11-20 | 76 | 79 | 73 | 74 | 490,000 | 740 |
| 2008-11-19 | 73 | 77 | 72 | 75 | 376,000 | 750 |
| 2008-11-18 | 70 | 73 | 69 | 72 | 180,000 | 720 |
| 2008-11-17 | 69 | 71 | 68 | 71 | 99,000 | 710 |
| 2008-11-14 | 73 | 74 | 69 | 70 | 118,000 | 700 |
| 2008-11-13 | 67 | 72 | 67 | 70 | 201,000 | 700 |
| 2008-11-12 | 70 | 73 | 70 | 72 | 116,000 | 720 |
| 2008-11-11 | 74 | 75 | 70 | 70 | 165,000 | 700 |
| 2008-11-10 | 75 | 79 | 74 | 77 | 146,000 | 770 |
| 2008-11-07 | 77 | 78 | 76 | 76 | 125,000 | 760 |
| 2008-11-06 | 80 | 82 | 77 | 77 | 176,000 | 770 |
| 2008-11-05 | 83 | 84 | 80 | 81 | 267,000 | 810 |
| 2008-11-04 | 82 | 82 | 80 | 81 | 133,000 | 810 |
| 2008-10-31 | 85 | 85 | 79 | 80 | 371,000 | 800 |
| 2008-10-30 | 82 | 86 | 80 | 84 | 406,000 | 840 |
| 2008-10-29 | 89 | 89 | 79 | 81 | 314,000 | 810 |
| 2008-10-28 | 76 | 82 | 76 | 82 | 270,000 | 820 |
| 2008-10-27 | 79 | 82 | 78 | 80 | 328,000 | 800 |
| 2008-10-24 | 80 | 81 | 75 | 78 | 308,000 | 780 |
| 2008-10-23 | 73 | 78 | 73 | 78 | 145,000 | 780 |
| 2008-10-22 | 80 | 82 | 77 | 77 | 186,000 | 770 |
| 2008-10-21 | 84 | 84 | 80 | 82 | 479,000 | 820 |
| 2008-10-20 | 76 | 78 | 76 | 77 | 168,000 | 770 |
| 2008-10-17 | 80 | 80 | 71 | 75 | 240,000 | 750 |
| 2008-10-16 | 72 | 75 | 70 | 72 | 232,000 | 720 |
| 2008-10-15 | 78 | 83 | 76 | 81 | 211,000 | 810 |
| 2008-10-14 | 75 | 85 | 75 | 80 | 239,000 | 800 |
| 2008-10-10 | 67 | 70 | 65 | 66 | 385,000 | 660 |
| 2008-10-09 | 66 | 73 | 66 | 68 | 143,000 | 680 |
| 2008-10-08 | 68 | 76 | 66 | 66 | 162,000 | 660 |
| 2008-10-07 | 75 | 79 | 65 | 78 | 321,000 | 780 |
| 2008-10-06 | 85 | 87 | 82 | 84 | 208,000 | 840 |
| 2008-10-03 | 87 | 87 | 85 | 86 | 99,000 | 860 |
| 2008-10-02 | 91 | 91 | 87 | 87 | 176,000 | 870 |
| 2008-10-01 | 91 | 91 | 87 | 90 | 175,000 | 900 |
| 2008-09-30 | 87 | 91 | 86 | 91 | 209,000 | 910 |
| 2008-09-29 | 92 | 92 | 89 | 90 | 120,000 | 900 |
| 2008-09-26 | 93 | 93 | 90 | 92 | 276,000 | 920 |
| 2008-09-25 | 92 | 94 | 92 | 93 | 98,000 | 930 |
| 2008-09-24 | 92 | 95 | 91 | 95 | 268,000 | 950 |
| 2008-09-22 | 101 | 101 | 92 | 92 | 672,000 | 920 |
| 2008-09-19 | 92 | 93 | 91 | 93 | 335,000 | 930 |
| 2008-09-18 | 90 | 94 | 89 | 91 | 294,000 | 910 |
| 2008-09-17 | 94 | 96 | 90 | 92 | 345,000 | 920 |
| 2008-09-16 | 92 | 93 | 88 | 92 | 235,000 | 920 |
| 2008-09-12 | 96 | 97 | 96 | 97 | 240,000 | 970 |
| 2008-09-11 | 98 | 98 | 96 | 96 | 156,000 | 960 |
| 2008-09-10 | 95 | 99 | 95 | 99 | 122,000 | 990 |
| 2008-09-09 | 96 | 97 | 95 | 96 | 168,000 | 960 |
| 2008-09-08 | 98 | 100 | 97 | 99 | 291,000 | 990 |
| 2008-09-05 | 96 | 98 | 95 | 97 | 155,000 | 970 |
| 2008-09-04 | 98 | 100 | 97 | 98 | 100,000 | 980 |
| 2008-09-03 | 98 | 100 | 98 | 100 | 48,000 | 1,000 |
| 2008-09-02 | 102 | 102 | 98 | 98 | 156,000 | 980 |
| 2008-09-01 | 104 | 104 | 101 | 101 | 89,000 | 1,010 |
| 2008-08-29 | 101 | 105 | 101 | 105 | 212,000 | 1,050 |
| 2008-08-28 | 101 | 101 | 98 | 100 | 79,000 | 1,000 |
| 2008-08-27 | 101 | 101 | 100 | 100 | 168,000 | 1,000 |
| 2008-08-26 | 101 | 101 | 99 | 100 | 154,000 | 1,000 |
| 2008-08-25 | 100 | 102 | 100 | 101 | 199,000 | 1,010 |
| 2008-08-22 | 100 | 100 | 98 | 100 | 91,000 | 1,000 |
| 2008-08-21 | 101 | 101 | 97 | 99 | 80,000 | 990 |
| 2008-08-20 | 101 | 101 | 99 | 100 | 334,000 | 1,000 |
| 2008-08-19 | 98 | 100 | 97 | 100 | 214,000 | 1,000 |
| 2008-08-18 | 97 | 99 | 97 | 99 | 118,000 | 990 |
| 2008-08-15 | 95 | 97 | 94 | 97 | 107,000 | 970 |
| 2008-08-14 | 96 | 96 | 95 | 95 | 115,000 | 950 |
| 2008-08-13 | 98 | 98 | 96 | 96 | 145,000 | 960 |
| 2008-08-12 | 99 | 100 | 99 | 99 | 54,000 | 990 |
| 2008-08-11 | 101 | 101 | 99 | 100 | 139,000 | 1,000 |
| 2008-08-08 | 99 | 99 | 98 | 99 | 82,000 | 990 |
| 2008-08-07 | 103 | 103 | 99 | 99 | 179,000 | 990 |
| 2008-08-06 | 102 | 104 | 100 | 103 | 248,000 | 1,030 |
| 2008-08-05 | 101 | 102 | 99 | 100 | 201,000 | 1,000 |
| 2008-08-04 | 102 | 105 | 101 | 102 | 597,000 | 1,020 |
| 2008-08-01 | 102 | 102 | 98 | 99 | 173,000 | 990 |
| 2008-07-31 | 99 | 103 | 98 | 103 | 345,000 | 1,030 |
| 2008-07-30 | 96 | 99 | 96 | 98 | 193,000 | 980 |
| 2008-07-29 | 98 | 98 | 96 | 97 | 181,000 | 970 |
| 2008-07-28 | 100 | 101 | 98 | 98 | 55,000 | 980 |
| 2008-07-25 | 105 | 105 | 100 | 100 | 266,000 | 1,000 |
| 2008-07-24 | 103 | 105 | 102 | 105 | 274,000 | 1,050 |
| 2008-07-23 | 103 | 105 | 101 | 101 | 571,000 | 1,010 |
| 2008-07-22 | 98 | 100 | 97 | 100 | 164,000 | 1,000 |
| 2008-07-18 | 98 | 100 | 98 | 99 | 192,000 | 990 |
| 2008-07-17 | 98 | 98 | 96 | 98 | 152,000 | 980 |
| 2008-07-16 | 96 | 98 | 95 | 98 | 165,000 | 980 |
| 2008-07-15 | 95 | 98 | 94 | 98 | 248,000 | 980 |
| 2008-07-14 | 97 | 99 | 96 | 96 | 104,000 | 960 |
| 2008-07-11 | 98 | 99 | 96 | 97 | 225,000 | 970 |
| 2008-07-10 | 96 | 99 | 96 | 98 | 73,000 | 980 |
| 2008-07-09 | 97 | 99 | 96 | 96 | 148,000 | 960 |
| 2008-07-08 | 101 | 101 | 96 | 96 | 296,000 | 960 |
| 2008-07-07 | 100 | 101 | 99 | 100 | 148,000 | 1,000 |
| 2008-07-04 | 102 | 102 | 100 | 102 | 202,000 | 1,020 |
| 2008-07-03 | 100 | 101 | 99 | 101 | 272,000 | 1,010 |
| 2008-07-02 | 104 | 104 | 99 | 100 | 172,000 | 1,000 |
| 2008-07-01 | 103 | 103 | 100 | 102 | 200,000 | 1,020 |
| 2008-06-30 | 101 | 102 | 100 | 102 | 91,000 | 1,020 |
| 2008-06-27 | 101 | 102 | 100 | 101 | 140,000 | 1,010 |
| 2008-06-26 | 105 | 105 | 102 | 103 | 261,000 | 1,030 |
| 2008-06-25 | 106 | 130 | 100 | 102 | 3,612,000 | 1,020 |
| 2008-06-24 | 103 | 103 | 102 | 103 | 77,000 | 1,030 |
| 2008-06-23 | 104 | 104 | 101 | 101 | 221,000 | 1,010 |
| 2008-06-20 | 105 | 105 | 103 | 104 | 373,000 | 1,040 |
| 2008-06-19 | 102 | 105 | 102 | 105 | 417,000 | 1,050 |
| 2008-06-18 | 102 | 104 | 102 | 102 | 126,000 | 1,020 |
| 2008-06-17 | 103 | 104 | 101 | 102 | 306,000 | 1,020 |
| 2008-06-16 | 103 | 103 | 101 | 103 | 149,000 | 1,030 |
| 2008-06-13 | 104 | 105 | 102 | 102 | 341,000 | 1,020 |
| 2008-06-12 | 103 | 106 | 102 | 106 | 301,000 | 1,060 |
| 2008-06-11 | 105 | 105 | 103 | 104 | 183,000 | 1,040 |
| 2008-06-10 | 106 | 106 | 104 | 104 | 167,000 | 1,040 |
| 2008-06-09 | 106 | 107 | 105 | 106 | 104,000 | 1,060 |
| 2008-06-06 | 109 | 110 | 106 | 106 | 209,000 | 1,060 |
| 2008-06-05 | 110 | 110 | 107 | 107 | 79,000 | 1,070 |
| 2008-06-04 | 108 | 110 | 108 | 110 | 87,000 | 1,100 |
| 2008-06-03 | 110 | 110 | 106 | 106 | 188,000 | 1,060 |
| 2008-06-02 | 107 | 109 | 106 | 109 | 102,000 | 1,090 |
| 2008-05-30 | 106 | 109 | 106 | 108 | 115,000 | 1,080 |
| 2008-05-29 | 106 | 109 | 106 | 109 | 83,000 | 1,090 |
| 2008-05-28 | 106 | 108 | 105 | 105 | 202,000 | 1,050 |
| 2008-05-27 | 109 | 109 | 107 | 108 | 143,000 | 1,080 |
| 2008-05-26 | 109 | 109 | 106 | 106 | 204,000 | 1,060 |
| 2008-05-23 | 109 | 109 | 107 | 108 | 215,000 | 1,080 |
| 2008-05-22 | 110 | 111 | 108 | 110 | 153,000 | 1,100 |
| 2008-05-21 | 114 | 114 | 111 | 111 | 390,000 | 1,110 |
| 2008-05-20 | 114 | 115 | 111 | 111 | 530,000 | 1,110 |
| 2008-05-19 | 114 | 116 | 113 | 116 | 377,000 | 1,160 |
| 2008-05-16 | 115 | 115 | 113 | 113 | 111,000 | 1,130 |
| 2008-05-15 | 115 | 115 | 113 | 115 | 190,000 | 1,150 |
| 2008-05-14 | 114 | 115 | 112 | 115 | 134,000 | 1,150 |
| 2008-05-13 | 111 | 114 | 111 | 114 | 105,000 | 1,140 |
| 2008-05-12 | 112 | 113 | 111 | 113 | 115,000 | 1,130 |
| 2008-05-09 | 113 | 115 | 113 | 113 | 70,000 | 1,130 |
| 2008-05-08 | 115 | 116 | 113 | 113 | 131,000 | 1,130 |
| 2008-05-07 | 116 | 116 | 114 | 114 | 112,000 | 1,140 |
| 2008-05-02 | 113 | 115 | 112 | 115 | 193,000 | 1,150 |
| 2008-05-01 | 111 | 115 | 111 | 112 | 110,000 | 1,120 |
| 2008-04-30 | 112 | 115 | 112 | 113 | 168,000 | 1,130 |
| 2008-04-28 | 115 | 115 | 112 | 114 | 128,000 | 1,140 |
| 2008-04-25 | 113 | 116 | 109 | 116 | 268,000 | 1,160 |
| 2008-04-24 | 112 | 112 | 108 | 108 | 185,000 | 1,080 |
| 2008-04-23 | 109 | 110 | 109 | 110 | 92,000 | 1,100 |
| 2008-04-22 | 113 | 113 | 110 | 111 | 390,000 | 1,110 |
| 2008-04-21 | 109 | 114 | 108 | 112 | 452,000 | 1,120 |
| 2008-04-18 | 107 | 108 | 105 | 108 | 169,000 | 1,080 |
| 2008-04-17 | 105 | 107 | 104 | 106 | 175,000 | 1,060 |
| 2008-04-16 | 102 | 104 | 102 | 104 | 149,000 | 1,040 |
| 2008-04-15 | 103 | 104 | 101 | 103 | 163,000 | 1,030 |
| 2008-04-14 | 102 | 110 | 102 | 104 | 156,000 | 1,040 |
| 2008-04-11 | 102 | 106 | 102 | 106 | 151,000 | 1,060 |
| 2008-04-10 | 107 | 109 | 98 | 101 | 207,000 | 1,010 |
| 2008-04-09 | 111 | 112 | 108 | 110 | 187,000 | 1,100 |
| 2008-04-08 | 110 | 113 | 110 | 110 | 143,000 | 1,100 |
| 2008-04-07 | 109 | 112 | 109 | 112 | 64,000 | 1,120 |
| 2008-04-04 | 111 | 112 | 109 | 112 | 174,000 | 1,120 |
| 2008-04-03 | 114 | 114 | 111 | 112 | 209,000 | 1,120 |
| 2008-04-02 | 110 | 117 | 109 | 115 | 1,066,000 | 1,150 |
| 2008-04-01 | 102 | 104 | 101 | 104 | 160,000 | 1,040 |
| 2008-03-31 | 100 | 101 | 99 | 100 | 218,000 | 1,000 |
| 2008-03-28 | 100 | 101 | 99 | 101 | 158,000 | 1,010 |
| 2008-03-27 | 101 | 104 | 100 | 100 | 230,000 | 1,000 |
| 2008-03-26 | 103 | 107 | 102 | 103 | 201,000 | 1,030 |
| 2008-03-25 | 110 | 110 | 100 | 107 | 563,000 | 1,070 |
| 2008-03-24 | 112 | 112 | 107 | 107 | 310,000 | 1,070 |
| 2008-03-21 | 110 | 112 | 108 | 111 | 734,000 | 1,110 |
| 2008-03-19 | 100 | 104 | 98 | 104 | 759,000 | 1,040 |
| 2008-03-18 | 100 | 102 | 98 | 101 | 315,000 | 1,010 |
| 2008-03-17 | 98 | 100 | 93 | 100 | 450,000 | 1,000 |
| 2008-03-14 | 102 | 108 | 97 | 108 | 1,493,000 | 1,080 |
| 2008-03-13 | 103 | 103 | 99 | 99 | 336,000 | 990 |
| 2008-03-12 | 104 | 105 | 102 | 103 | 146,000 | 1,030 |
| 2008-03-11 | 100 | 103 | 100 | 102 | 227,000 | 1,020 |
| 2008-03-10 | 102 | 105 | 101 | 101 | 214,000 | 1,010 |
| 2008-03-07 | 105 | 105 | 103 | 103 | 274,000 | 1,030 |
| 2008-03-06 | 104 | 105 | 103 | 104 | 137,000 | 1,040 |
| 2008-03-05 | 104 | 106 | 103 | 103 | 130,000 | 1,030 |
| 2008-03-04 | 112 | 112 | 107 | 107 | 292,000 | 1,070 |
| 2008-03-03 | 113 | 113 | 110 | 111 | 154,000 | 1,110 |
| 2008-02-29 | 115 | 116 | 112 | 112 | 405,000 | 1,120 |
| 2008-02-28 | 115 | 116 | 114 | 115 | 107,000 | 1,150 |
| 2008-02-27 | 117 | 117 | 115 | 117 | 270,000 | 1,170 |
| 2008-02-26 | 119 | 119 | 113 | 113 | 406,000 | 1,130 |
| 2008-02-25 | 117 | 119 | 117 | 118 | 170,000 | 1,180 |
| 2008-02-22 | 119 | 119 | 115 | 117 | 261,000 | 1,170 |
| 2008-02-21 | 118 | 118 | 117 | 118 | 134,000 | 1,180 |
| 2008-02-20 | 120 | 120 | 113 | 114 | 615,000 | 1,140 |
| 2008-02-19 | 117 | 121 | 116 | 118 | 463,000 | 1,180 |
| 2008-02-18 | 120 | 123 | 110 | 117 | 668,000 | 1,170 |
| 2008-02-15 | 118 | 119 | 117 | 118 | 176,000 | 1,180 |
| 2008-02-14 | 118 | 119 | 116 | 119 | 267,000 | 1,190 |
| 2008-02-13 | 117 | 118 | 116 | 116 | 330,000 | 1,160 |
| 2008-02-12 | 118 | 119 | 117 | 118 | 212,000 | 1,180 |
| 2008-02-08 | 119 | 120 | 118 | 119 | 110,000 | 1,190 |
| 2008-02-07 | 120 | 120 | 118 | 119 | 147,000 | 1,190 |
| 2008-02-06 | 118 | 119 | 117 | 117 | 233,000 | 1,170 |
| 2008-02-05 | 122 | 123 | 120 | 121 | 150,000 | 1,210 |
| 2008-02-04 | 123 | 124 | 121 | 123 | 281,000 | 1,230 |
| 2008-02-01 | 121 | 121 | 119 | 120 | 138,000 | 1,200 |
| 2008-01-31 | 119 | 120 | 117 | 120 | 250,000 | 1,200 |
| 2008-01-30 | 122 | 122 | 117 | 118 | 241,000 | 1,180 |
| 2008-01-29 | 120 | 121 | 119 | 121 | 231,000 | 1,210 |
| 2008-01-28 | 125 | 126 | 119 | 119 | 181,000 | 1,190 |
| 2008-01-25 | 127 | 127 | 125 | 126 | 413,000 | 1,260 |
| 2008-01-24 | 127 | 127 | 123 | 124 | 480,000 | 1,240 |
| 2008-01-23 | 121 | 126 | 116 | 124 | 655,000 | 1,240 |
| 2008-01-22 | 126 | 127 | 119 | 119 | 742,000 | 1,190 |
| 2008-01-21 | 121 | 124 | 119 | 122 | 234,000 | 1,220 |
| 2008-01-18 | 117 | 122 | 116 | 122 | 570,000 | 1,220 |
| 2008-01-17 | 120 | 122 | 115 | 122 | 162,000 | 1,220 |
| 2008-01-16 | 120 | 123 | 119 | 121 | 332,000 | 1,210 |
| 2008-01-15 | 125 | 127 | 125 | 125 | 189,000 | 1,250 |
| 2008-01-11 | 128 | 130 | 126 | 127 | 360,000 | 1,270 |
| 2008-01-10 | 129 | 131 | 128 | 130 | 537,000 | 1,300 |
| 2008-01-09 | 121 | 131 | 120 | 131 | 681,000 | 1,310 |
| 2008-01-08 | 116 | 123 | 116 | 123 | 323,000 | 1,230 |
| 2008-01-07 | 118 | 120 | 114 | 117 | 512,000 | 1,170 |
| 2008-01-04 | 120 | 122 | 112 | 113 | 565,000 | 1,130 |
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
