8558 (株)東和銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 63 | 63 | 61 | 62 | 189,000 | 620 |
| 2009-12-29 | 60 | 63 | 60 | 63 | 398,000 | 630 |
| 2009-12-28 | 60 | 62 | 58 | 60 | 406,000 | 600 |
| 2009-12-25 | 59 | 59 | 58 | 58 | 388,000 | 580 |
| 2009-12-24 | 60 | 60 | 58 | 58 | 753,000 | 580 |
| 2009-12-22 | 61 | 61 | 59 | 59 | 559,000 | 590 |
| 2009-12-21 | 61 | 61 | 56 | 60 | 675,000 | 600 |
| 2009-12-18 | 60 | 62 | 60 | 61 | 388,000 | 610 |
| 2009-12-17 | 59 | 61 | 58 | 60 | 638,000 | 600 |
| 2009-12-16 | 58 | 61 | 57 | 59 | 1,424,000 | 590 |
| 2009-12-15 | 57 | 58 | 57 | 57 | 300,000 | 570 |
| 2009-12-14 | 57 | 58 | 57 | 57 | 360,000 | 570 |
| 2009-12-11 | 57 | 58 | 57 | 58 | 448,000 | 580 |
| 2009-12-10 | 58 | 59 | 57 | 57 | 700,000 | 570 |
| 2009-12-09 | 58 | 58 | 56 | 58 | 233,000 | 580 |
| 2009-12-08 | 56 | 57 | 55 | 57 | 375,000 | 570 |
| 2009-12-07 | 57 | 58 | 57 | 57 | 115,000 | 570 |
| 2009-12-04 | 59 | 59 | 57 | 57 | 214,000 | 570 |
| 2009-12-03 | 57 | 58 | 56 | 58 | 411,000 | 580 |
| 2009-12-02 | 58 | 58 | 56 | 57 | 575,000 | 570 |
| 2009-12-01 | 58 | 59 | 57 | 57 | 524,000 | 570 |
| 2009-11-30 | 57 | 59 | 56 | 59 | 503,000 | 590 |
| 2009-11-27 | 60 | 60 | 56 | 58 | 383,000 | 580 |
| 2009-11-26 | 58 | 60 | 58 | 60 | 239,000 | 600 |
| 2009-11-25 | 58 | 59 | 58 | 59 | 213,000 | 590 |
| 2009-11-24 | 60 | 60 | 58 | 58 | 235,000 | 580 |
| 2009-11-20 | 61 | 61 | 60 | 60 | 437,000 | 600 |
| 2009-11-19 | 59 | 61 | 58 | 60 | 281,000 | 600 |
| 2009-11-18 | 59 | 60 | 58 | 60 | 306,000 | 600 |
| 2009-11-17 | 60 | 61 | 59 | 60 | 257,000 | 600 |
| 2009-11-16 | 60 | 61 | 59 | 60 | 114,000 | 600 |
| 2009-11-13 | 60 | 61 | 59 | 60 | 94,000 | 600 |
| 2009-11-12 | 60 | 61 | 59 | 59 | 241,000 | 590 |
| 2009-11-11 | 63 | 63 | 59 | 60 | 389,000 | 600 |
| 2009-11-10 | 63 | 63 | 62 | 62 | 182,000 | 620 |
| 2009-11-09 | 60 | 63 | 60 | 62 | 553,000 | 620 |
| 2009-11-06 | 60 | 60 | 59 | 59 | 96,000 | 590 |
| 2009-11-05 | 58 | 61 | 58 | 60 | 261,000 | 600 |
| 2009-11-04 | 59 | 59 | 58 | 59 | 403,000 | 590 |
| 2009-11-02 | 59 | 60 | 59 | 60 | 109,000 | 600 |
| 2009-10-30 | 60 | 60 | 59 | 60 | 170,000 | 600 |
| 2009-10-29 | 59 | 60 | 58 | 58 | 773,000 | 580 |
| 2009-10-28 | 60 | 61 | 59 | 60 | 466,000 | 600 |
| 2009-10-27 | 64 | 64 | 61 | 62 | 682,000 | 620 |
| 2009-10-26 | 61 | 63 | 61 | 63 | 367,000 | 630 |
| 2009-10-23 | 63 | 64 | 60 | 60 | 510,000 | 600 |
| 2009-10-22 | 62 | 64 | 62 | 64 | 209,000 | 640 |
| 2009-10-21 | 61 | 63 | 60 | 63 | 296,000 | 630 |
| 2009-10-20 | 63 | 63 | 60 | 60 | 812,000 | 600 |
| 2009-10-19 | 67 | 67 | 60 | 60 | 747,000 | 600 |
| 2009-10-16 | 65 | 66 | 65 | 66 | 320,000 | 660 |
| 2009-10-15 | 65 | 65 | 64 | 65 | 372,000 | 650 |
| 2009-10-14 | 64 | 65 | 63 | 64 | 376,000 | 640 |
| 2009-10-13 | 64 | 64 | 63 | 64 | 167,000 | 640 |
| 2009-10-09 | 63 | 64 | 63 | 64 | 183,000 | 640 |
| 2009-10-08 | 62 | 64 | 62 | 64 | 476,000 | 640 |
| 2009-10-07 | 59 | 62 | 59 | 62 | 431,000 | 620 |
| 2009-10-06 | 59 | 59 | 58 | 59 | 120,000 | 590 |
| 2009-10-05 | 55 | 59 | 55 | 59 | 337,000 | 590 |
| 2009-10-02 | 58 | 58 | 56 | 57 | 211,000 | 570 |
| 2009-10-01 | 58 | 58 | 57 | 58 | 393,000 | 580 |
| 2009-09-30 | 58 | 59 | 57 | 59 | 341,000 | 590 |
| 2009-09-29 | 59 | 59 | 57 | 59 | 197,000 | 590 |
| 2009-09-28 | 60 | 60 | 57 | 59 | 398,000 | 590 |
| 2009-09-25 | 63 | 63 | 60 | 60 | 639,000 | 600 |
| 2009-09-24 | 60 | 62 | 60 | 62 | 733,000 | 620 |
| 2009-09-18 | 62 | 62 | 59 | 61 | 497,000 | 610 |
| 2009-09-17 | 63 | 63 | 60 | 61 | 347,000 | 610 |
| 2009-09-16 | 63 | 63 | 62 | 62 | 232,000 | 620 |
| 2009-09-15 | 63 | 63 | 62 | 63 | 78,000 | 630 |
| 2009-09-14 | 62 | 63 | 61 | 63 | 342,000 | 630 |
| 2009-09-11 | 64 | 64 | 62 | 64 | 531,000 | 640 |
| 2009-09-10 | 64 | 64 | 63 | 64 | 239,000 | 640 |
| 2009-09-09 | 64 | 64 | 63 | 63 | 295,000 | 630 |
| 2009-09-08 | 61 | 64 | 61 | 64 | 594,000 | 640 |
| 2009-09-07 | 61 | 62 | 61 | 62 | 175,000 | 620 |
| 2009-09-04 | 63 | 64 | 61 | 61 | 583,000 | 610 |
| 2009-09-03 | 63 | 64 | 62 | 62 | 254,000 | 620 |
| 2009-09-02 | 64 | 64 | 62 | 64 | 683,000 | 640 |
| 2009-09-01 | 66 | 66 | 64 | 64 | 597,000 | 640 |
| 2009-08-31 | 66 | 67 | 64 | 66 | 442,000 | 660 |
| 2009-08-28 | 64 | 66 | 64 | 65 | 563,000 | 650 |
| 2009-08-27 | 65 | 65 | 63 | 65 | 415,000 | 650 |
| 2009-08-26 | 64 | 65 | 63 | 64 | 408,000 | 640 |
| 2009-08-25 | 63 | 64 | 63 | 63 | 279,000 | 630 |
| 2009-08-24 | 64 | 65 | 63 | 63 | 438,000 | 630 |
| 2009-08-21 | 65 | 65 | 62 | 63 | 384,000 | 630 |
| 2009-08-20 | 65 | 66 | 64 | 65 | 1,088,000 | 650 |
| 2009-08-19 | 63 | 65 | 62 | 64 | 549,000 | 640 |
| 2009-08-18 | 62 | 63 | 61 | 62 | 338,000 | 620 |
| 2009-08-17 | 65 | 65 | 62 | 64 | 862,000 | 640 |
| 2009-08-14 | 64 | 65 | 64 | 65 | 528,000 | 650 |
| 2009-08-13 | 64 | 65 | 63 | 64 | 143,000 | 640 |
| 2009-08-12 | 64 | 64 | 63 | 63 | 266,000 | 630 |
| 2009-08-11 | 64 | 65 | 63 | 63 | 260,000 | 630 |
| 2009-08-10 | 66 | 66 | 63 | 65 | 696,000 | 650 |
| 2009-08-07 | 62 | 64 | 62 | 64 | 459,000 | 640 |
| 2009-08-06 | 62 | 64 | 62 | 63 | 386,000 | 630 |
| 2009-08-05 | 64 | 64 | 61 | 61 | 846,000 | 610 |
| 2009-08-04 | 63 | 65 | 63 | 63 | 497,000 | 630 |
| 2009-08-03 | 62 | 63 | 61 | 62 | 482,000 | 620 |
| 2009-07-31 | 65 | 65 | 62 | 62 | 200,000 | 620 |
| 2009-07-30 | 61 | 64 | 61 | 63 | 146,000 | 630 |
| 2009-07-29 | 61 | 62 | 60 | 62 | 212,000 | 620 |
| 2009-07-28 | 63 | 64 | 62 | 62 | 286,000 | 620 |
| 2009-07-27 | 66 | 66 | 63 | 63 | 457,000 | 630 |
| 2009-07-24 | 63 | 64 | 62 | 64 | 440,000 | 640 |
| 2009-07-23 | 63 | 63 | 61 | 61 | 325,000 | 610 |
| 2009-07-22 | 64 | 64 | 61 | 63 | 874,000 | 630 |
| 2009-07-21 | 60 | 63 | 60 | 63 | 909,000 | 630 |
| 2009-07-17 | 58 | 60 | 55 | 60 | 852,000 | 600 |
| 2009-07-16 | 56 | 61 | 56 | 58 | 876,000 | 580 |
| 2009-07-15 | 57 | 57 | 55 | 55 | 344,000 | 550 |
| 2009-07-14 | 57 | 57 | 56 | 57 | 389,000 | 570 |
| 2009-07-13 | 56 | 58 | 52 | 52 | 765,000 | 520 |
| 2009-07-10 | 60 | 60 | 55 | 57 | 1,141,000 | 570 |
| 2009-07-09 | 61 | 62 | 60 | 60 | 562,000 | 600 |
| 2009-07-08 | 65 | 65 | 61 | 62 | 888,000 | 620 |
| 2009-07-07 | 68 | 68 | 65 | 66 | 595,000 | 660 |
| 2009-07-06 | 69 | 69 | 67 | 67 | 395,000 | 670 |
| 2009-07-03 | 66 | 68 | 64 | 68 | 746,000 | 680 |
| 2009-07-02 | 67 | 69 | 66 | 67 | 1,144,000 | 670 |
| 2009-07-01 | 64 | 68 | 63 | 67 | 1,233,000 | 670 |
| 2009-06-30 | 63 | 65 | 63 | 64 | 485,000 | 640 |
| 2009-06-29 | 66 | 67 | 63 | 63 | 1,156,000 | 630 |
| 2009-06-26 | 66 | 67 | 65 | 66 | 976,000 | 660 |
| 2009-06-25 | 67 | 67 | 63 | 65 | 2,587,000 | 650 |
| 2009-06-24 | 66 | 67 | 65 | 66 | 693,000 | 660 |
| 2009-06-23 | 65 | 66 | 62 | 64 | 1,748,000 | 640 |
| 2009-06-22 | 71 | 71 | 65 | 67 | 1,717,000 | 670 |
| 2009-06-19 | 72 | 74 | 68 | 70 | 2,004,000 | 700 |
| 2009-06-18 | 75 | 77 | 70 | 72 | 1,479,000 | 720 |
| 2009-06-17 | 77 | 77 | 73 | 74 | 2,403,000 | 740 |
| 2009-06-16 | 73 | 78 | 73 | 78 | 3,022,000 | 780 |
| 2009-06-15 | 73 | 82 | 71 | 78 | 6,930,000 | 780 |
| 2009-06-12 | 61 | 69 | 59 | 68 | 3,550,000 | 680 |
| 2009-06-11 | 60 | 60 | 58 | 60 | 1,167,000 | 600 |
| 2009-06-10 | 57 | 60 | 57 | 60 | 1,233,000 | 600 |
| 2009-06-09 | 58 | 61 | 54 | 56 | 2,471,000 | 560 |
| 2009-06-08 | 53 | 60 | 53 | 58 | 3,280,000 | 580 |
| 2009-06-05 | 53 | 53 | 52 | 52 | 519,000 | 520 |
| 2009-06-04 | 52 | 53 | 52 | 53 | 176,000 | 530 |
| 2009-06-03 | 53 | 53 | 52 | 52 | 504,000 | 520 |
| 2009-06-02 | 53 | 54 | 52 | 53 | 951,000 | 530 |
| 2009-06-01 | 52 | 53 | 51 | 52 | 544,000 | 520 |
| 2009-05-29 | 52 | 52 | 50 | 51 | 542,000 | 510 |
| 2009-05-28 | 51 | 52 | 50 | 52 | 426,000 | 520 |
| 2009-05-27 | 52 | 52 | 50 | 50 | 636,000 | 500 |
| 2009-05-26 | 51 | 52 | 50 | 52 | 455,000 | 520 |
| 2009-05-25 | 50 | 51 | 50 | 51 | 191,000 | 510 |
| 2009-05-22 | 51 | 51 | 50 | 50 | 171,000 | 500 |
| 2009-05-21 | 50 | 51 | 50 | 51 | 326,000 | 510 |
| 2009-05-20 | 50 | 50 | 49 | 50 | 494,000 | 500 |
| 2009-05-19 | 50 | 50 | 48 | 50 | 830,000 | 500 |
| 2009-05-18 | 50 | 50 | 49 | 49 | 323,000 | 490 |
| 2009-05-15 | 50 | 51 | 49 | 50 | 129,000 | 500 |
| 2009-05-14 | 50 | 51 | 49 | 50 | 207,000 | 500 |
| 2009-05-13 | 52 | 53 | 50 | 50 | 804,000 | 500 |
| 2009-05-12 | 52 | 53 | 52 | 52 | 162,000 | 520 |
| 2009-05-11 | 53 | 53 | 52 | 52 | 283,000 | 520 |
| 2009-05-08 | 53 | 53 | 52 | 53 | 227,000 | 530 |
| 2009-05-07 | 52 | 53 | 51 | 53 | 619,000 | 530 |
| 2009-05-01 | 50 | 52 | 49 | 50 | 469,000 | 500 |
| 2009-04-30 | 49 | 51 | 49 | 49 | 347,000 | 490 |
| 2009-04-28 | 49 | 51 | 49 | 49 | 609,000 | 490 |
| 2009-04-27 | 50 | 51 | 49 | 49 | 905,000 | 490 |
| 2009-04-24 | 52 | 52 | 47 | 48 | 1,975,000 | 480 |
| 2009-04-23 | 52 | 52 | 50 | 51 | 529,000 | 510 |
| 2009-04-22 | 53 | 54 | 52 | 53 | 755,000 | 530 |
| 2009-04-21 | 52 | 53 | 51 | 52 | 1,066,000 | 520 |
| 2009-04-20 | 53 | 54 | 52 | 53 | 583,000 | 530 |
| 2009-04-17 | 54 | 54 | 53 | 54 | 486,000 | 540 |
| 2009-04-16 | 56 | 57 | 52 | 53 | 1,657,000 | 530 |
| 2009-04-15 | 54 | 58 | 54 | 56 | 2,419,000 | 560 |
| 2009-04-14 | 54 | 55 | 51 | 52 | 579,000 | 520 |
| 2009-04-13 | 55 | 55 | 53 | 54 | 554,000 | 540 |
| 2009-04-10 | 58 | 58 | 53 | 53 | 615,000 | 530 |
| 2009-04-09 | 56 | 57 | 53 | 56 | 560,000 | 560 |
| 2009-04-08 | 56 | 56 | 55 | 55 | 202,000 | 550 |
| 2009-04-07 | 58 | 59 | 57 | 57 | 363,000 | 570 |
| 2009-04-06 | 60 | 60 | 58 | 59 | 197,000 | 590 |
| 2009-04-03 | 61 | 62 | 57 | 59 | 436,000 | 590 |
| 2009-04-02 | 62 | 62 | 59 | 59 | 325,000 | 590 |
| 2009-04-01 | 64 | 64 | 58 | 61 | 257,000 | 610 |
| 2009-03-31 | 62 | 64 | 61 | 62 | 149,000 | 620 |
| 2009-03-30 | 63 | 68 | 63 | 64 | 142,000 | 640 |
| 2009-03-27 | 67 | 68 | 63 | 66 | 250,000 | 660 |
| 2009-03-26 | 64 | 66 | 62 | 66 | 230,000 | 660 |
| 2009-03-25 | 62 | 64 | 59 | 64 | 309,000 | 640 |
| 2009-03-24 | 60 | 61 | 58 | 60 | 533,000 | 600 |
| 2009-03-23 | 59 | 61 | 58 | 60 | 640,000 | 600 |
| 2009-03-19 | 62 | 62 | 51 | 57 | 863,000 | 570 |
| 2009-03-18 | 59 | 61 | 57 | 59 | 203,000 | 590 |
| 2009-03-17 | 59 | 59 | 56 | 57 | 136,000 | 570 |
| 2009-03-16 | 53 | 59 | 53 | 59 | 196,000 | 590 |
| 2009-03-13 | 51 | 53 | 51 | 51 | 330,000 | 510 |
| 2009-03-12 | 52 | 52 | 48 | 52 | 291,000 | 520 |
| 2009-03-11 | 60 | 60 | 50 | 50 | 281,000 | 500 |
| 2009-03-10 | 59 | 59 | 58 | 59 | 39,000 | 590 |
| 2009-03-09 | 60 | 60 | 58 | 59 | 115,000 | 590 |
| 2009-03-06 | 62 | 63 | 60 | 60 | 172,000 | 600 |
| 2009-03-05 | 65 | 65 | 61 | 62 | 130,000 | 620 |
| 2009-03-04 | 64 | 64 | 63 | 64 | 65,000 | 640 |
| 2009-03-03 | 62 | 63 | 62 | 63 | 74,000 | 630 |
| 2009-03-02 | 61 | 63 | 61 | 62 | 99,000 | 620 |
| 2009-02-27 | 65 | 65 | 60 | 65 | 98,000 | 650 |
| 2009-02-26 | 66 | 67 | 63 | 64 | 194,000 | 640 |
| 2009-02-25 | 65 | 65 | 62 | 65 | 211,000 | 650 |
| 2009-02-24 | 60 | 61 | 59 | 61 | 111,000 | 610 |
| 2009-02-23 | 61 | 61 | 59 | 60 | 114,000 | 600 |
| 2009-02-20 | 70 | 70 | 63 | 63 | 600,000 | 630 |
| 2009-02-19 | 69 | 73 | 68 | 70 | 504,000 | 700 |
| 2009-02-18 | 67 | 70 | 67 | 70 | 130,000 | 700 |
| 2009-02-17 | 69 | 69 | 68 | 69 | 53,000 | 690 |
| 2009-02-16 | 70 | 70 | 68 | 70 | 94,000 | 700 |
| 2009-02-13 | 67 | 69 | 66 | 69 | 120,000 | 690 |
| 2009-02-12 | 68 | 69 | 67 | 67 | 61,000 | 670 |
| 2009-02-10 | 69 | 70 | 68 | 68 | 78,000 | 680 |
| 2009-02-09 | 70 | 70 | 69 | 69 | 86,000 | 690 |
| 2009-02-06 | 70 | 70 | 69 | 69 | 40,000 | 690 |
| 2009-02-05 | 70 | 70 | 69 | 69 | 109,000 | 690 |
| 2009-02-04 | 69 | 70 | 69 | 70 | 80,000 | 700 |
| 2009-02-03 | 70 | 70 | 69 | 69 | 195,000 | 690 |
| 2009-02-02 | 69 | 70 | 69 | 70 | 69,000 | 700 |
| 2009-01-30 | 70 | 70 | 69 | 70 | 114,000 | 700 |
| 2009-01-29 | 70 | 71 | 69 | 71 | 234,000 | 710 |
| 2009-01-28 | 70 | 70 | 68 | 70 | 106,000 | 700 |
| 2009-01-27 | 70 | 71 | 69 | 70 | 295,000 | 700 |
| 2009-01-26 | 70 | 70 | 68 | 70 | 210,000 | 700 |
| 2009-01-23 | 67 | 68 | 67 | 67 | 34,000 | 670 |
| 2009-01-22 | 70 | 70 | 68 | 69 | 90,000 | 690 |
| 2009-01-21 | 69 | 70 | 69 | 70 | 75,000 | 700 |
| 2009-01-20 | 70 | 70 | 69 | 70 | 350,000 | 700 |
| 2009-01-19 | 70 | 71 | 69 | 69 | 267,000 | 690 |
| 2009-01-16 | 69 | 70 | 68 | 70 | 120,000 | 700 |
| 2009-01-15 | 66 | 71 | 66 | 68 | 310,000 | 680 |
| 2009-01-14 | 67 | 67 | 66 | 66 | 71,000 | 660 |
| 2009-01-13 | 67 | 69 | 67 | 68 | 132,000 | 680 |
| 2009-01-09 | 68 | 69 | 67 | 68 | 145,000 | 680 |
| 2009-01-08 | 70 | 70 | 65 | 68 | 280,000 | 680 |
| 2009-01-07 | 70 | 70 | 69 | 69 | 170,000 | 690 |
| 2009-01-06 | 70 | 70 | 69 | 69 | 114,000 | 690 |
| 2009-01-05 | 72 | 72 | 69 | 70 | 139,000 | 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
