8558 (株)東和銀行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 78 | 78 | 77 | 77 | 80,000 | 770 |
| 2010-12-29 | 77 | 78 | 77 | 78 | 92,000 | 780 |
| 2010-12-28 | 78 | 78 | 77 | 77 | 183,000 | 770 |
| 2010-12-27 | 78 | 78 | 77 | 77 | 249,000 | 770 |
| 2010-12-24 | 78 | 78 | 77 | 78 | 143,000 | 780 |
| 2010-12-22 | 79 | 79 | 78 | 79 | 277,000 | 790 |
| 2010-12-21 | 79 | 79 | 78 | 79 | 419,000 | 790 |
| 2010-12-20 | 77 | 80 | 76 | 79 | 791,000 | 790 |
| 2010-12-17 | 76 | 77 | 76 | 77 | 233,000 | 770 |
| 2010-12-16 | 76 | 78 | 75 | 76 | 613,000 | 760 |
| 2010-12-15 | 77 | 77 | 76 | 77 | 276,000 | 770 |
| 2010-12-14 | 77 | 78 | 76 | 78 | 381,000 | 780 |
| 2010-12-13 | 75 | 77 | 75 | 77 | 335,000 | 770 |
| 2010-12-10 | 75 | 75 | 74 | 75 | 516,000 | 750 |
| 2010-12-09 | 75 | 76 | 74 | 74 | 379,000 | 740 |
| 2010-12-08 | 75 | 75 | 74 | 75 | 377,000 | 750 |
| 2010-12-07 | 74 | 76 | 73 | 75 | 379,000 | 750 |
| 2010-12-06 | 72 | 74 | 72 | 74 | 148,000 | 740 |
| 2010-12-03 | 72 | 73 | 72 | 72 | 61,000 | 720 |
| 2010-12-02 | 74 | 74 | 71 | 72 | 493,000 | 720 |
| 2010-12-01 | 74 | 75 | 71 | 72 | 466,000 | 720 |
| 2010-11-30 | 78 | 78 | 75 | 75 | 399,000 | 750 |
| 2010-11-29 | 76 | 78 | 76 | 77 | 199,000 | 770 |
| 2010-11-26 | 77 | 79 | 76 | 76 | 391,000 | 760 |
| 2010-11-25 | 75 | 76 | 74 | 75 | 335,000 | 750 |
| 2010-11-24 | 73 | 75 | 73 | 74 | 146,000 | 740 |
| 2010-11-22 | 75 | 75 | 73 | 73 | 299,000 | 730 |
| 2010-11-19 | 74 | 75 | 73 | 74 | 343,000 | 740 |
| 2010-11-18 | 72 | 74 | 72 | 74 | 296,000 | 740 |
| 2010-11-17 | 72 | 74 | 72 | 72 | 212,000 | 720 |
| 2010-11-16 | 74 | 74 | 72 | 72 | 106,000 | 720 |
| 2010-11-15 | 73 | 74 | 72 | 74 | 116,000 | 740 |
| 2010-11-12 | 73 | 73 | 72 | 72 | 166,000 | 720 |
| 2010-11-11 | 74 | 74 | 73 | 74 | 162,000 | 740 |
| 2010-11-10 | 72 | 75 | 72 | 75 | 300,000 | 750 |
| 2010-11-09 | 75 | 75 | 72 | 73 | 639,000 | 730 |
| 2010-11-08 | 73 | 75 | 72 | 74 | 601,000 | 740 |
| 2010-11-05 | 72 | 73 | 72 | 73 | 190,000 | 730 |
| 2010-11-04 | 71 | 72 | 71 | 72 | 136,000 | 720 |
| 2010-11-02 | 71 | 72 | 70 | 71 | 150,000 | 710 |
| 2010-11-01 | 74 | 74 | 71 | 71 | 194,000 | 710 |
| 2010-10-29 | 73 | 74 | 72 | 74 | 125,000 | 740 |
| 2010-10-28 | 71 | 73 | 71 | 73 | 257,000 | 730 |
| 2010-10-27 | 74 | 74 | 72 | 72 | 231,000 | 720 |
| 2010-10-26 | 73 | 74 | 72 | 72 | 172,000 | 720 |
| 2010-10-25 | 72 | 73 | 71 | 71 | 107,000 | 710 |
| 2010-10-22 | 73 | 73 | 72 | 73 | 54,000 | 730 |
| 2010-10-21 | 71 | 72 | 71 | 72 | 149,000 | 720 |
| 2010-10-20 | 74 | 74 | 71 | 71 | 316,000 | 710 |
| 2010-10-19 | 73 | 74 | 73 | 74 | 125,000 | 740 |
| 2010-10-18 | 71 | 73 | 70 | 73 | 81,000 | 730 |
| 2010-10-15 | 73 | 73 | 70 | 70 | 164,000 | 700 |
| 2010-10-14 | 71 | 73 | 71 | 73 | 111,000 | 730 |
| 2010-10-13 | 72 | 73 | 71 | 71 | 155,000 | 710 |
| 2010-10-12 | 75 | 75 | 73 | 73 | 77,000 | 730 |
| 2010-10-08 | 75 | 75 | 74 | 74 | 125,000 | 740 |
| 2010-10-07 | 73 | 74 | 73 | 74 | 142,000 | 740 |
| 2010-10-06 | 73 | 73 | 71 | 73 | 171,000 | 730 |
| 2010-10-05 | 70 | 73 | 70 | 72 | 213,000 | 720 |
| 2010-10-04 | 72 | 72 | 70 | 71 | 90,000 | 710 |
| 2010-10-01 | 73 | 73 | 71 | 72 | 166,000 | 720 |
| 2010-09-30 | 73 | 73 | 72 | 72 | 94,000 | 720 |
| 2010-09-29 | 74 | 74 | 73 | 74 | 166,000 | 740 |
| 2010-09-28 | 73 | 74 | 73 | 74 | 58,000 | 740 |
| 2010-09-27 | 73 | 74 | 72 | 74 | 238,000 | 740 |
| 2010-09-24 | 71 | 72 | 70 | 71 | 216,000 | 710 |
| 2010-09-22 | 73 | 73 | 71 | 71 | 349,000 | 710 |
| 2010-09-21 | 73 | 74 | 72 | 73 | 218,000 | 730 |
| 2010-09-17 | 72 | 74 | 70 | 73 | 238,000 | 730 |
| 2010-09-16 | 71 | 71 | 69 | 71 | 143,000 | 710 |
| 2010-09-15 | 71 | 71 | 69 | 71 | 155,000 | 710 |
| 2010-09-14 | 71 | 71 | 69 | 71 | 127,000 | 710 |
| 2010-09-13 | 69 | 71 | 69 | 71 | 73,000 | 710 |
| 2010-09-10 | 72 | 73 | 69 | 70 | 573,000 | 700 |
| 2010-09-09 | 70 | 71 | 70 | 71 | 75,000 | 710 |
| 2010-09-08 | 71 | 71 | 69 | 69 | 52,000 | 690 |
| 2010-09-07 | 71 | 72 | 70 | 71 | 91,000 | 710 |
| 2010-09-06 | 72 | 72 | 71 | 72 | 35,000 | 720 |
| 2010-09-03 | 72 | 72 | 71 | 72 | 88,000 | 720 |
| 2010-09-02 | 71 | 72 | 70 | 72 | 115,000 | 720 |
| 2010-09-01 | 67 | 69 | 67 | 69 | 261,000 | 690 |
| 2010-08-31 | 72 | 72 | 69 | 69 | 68,000 | 690 |
| 2010-08-30 | 72 | 72 | 70 | 71 | 142,000 | 710 |
| 2010-08-27 | 71 | 73 | 71 | 72 | 107,000 | 720 |
| 2010-08-26 | 71 | 73 | 71 | 72 | 213,000 | 720 |
| 2010-08-25 | 72 | 72 | 70 | 70 | 237,000 | 700 |
| 2010-08-24 | 72 | 72 | 71 | 72 | 190,000 | 720 |
| 2010-08-23 | 73 | 73 | 72 | 72 | 140,000 | 720 |
| 2010-08-20 | 73 | 73 | 72 | 73 | 310,000 | 730 |
| 2010-08-19 | 70 | 73 | 70 | 73 | 185,000 | 730 |
| 2010-08-18 | 68 | 70 | 67 | 70 | 129,000 | 700 |
| 2010-08-17 | 68 | 68 | 67 | 67 | 147,000 | 670 |
| 2010-08-16 | 69 | 70 | 68 | 69 | 142,000 | 690 |
| 2010-08-13 | 68 | 70 | 68 | 70 | 160,000 | 700 |
| 2010-08-12 | 70 | 71 | 67 | 67 | 382,000 | 670 |
| 2010-08-11 | 72 | 72 | 71 | 71 | 101,000 | 710 |
| 2010-08-10 | 74 | 75 | 72 | 73 | 76,000 | 730 |
| 2010-08-09 | 72 | 74 | 72 | 74 | 128,000 | 740 |
| 2010-08-06 | 73 | 74 | 72 | 73 | 66,000 | 730 |
| 2010-08-05 | 72 | 75 | 72 | 74 | 170,000 | 740 |
| 2010-08-04 | 74 | 74 | 72 | 72 | 143,000 | 720 |
| 2010-08-03 | 77 | 77 | 75 | 75 | 261,000 | 750 |
| 2010-08-02 | 76 | 77 | 75 | 76 | 195,000 | 760 |
| 2010-07-30 | 79 | 80 | 76 | 77 | 381,000 | 770 |
| 2010-07-29 | 76 | 78 | 75 | 78 | 230,000 | 780 |
| 2010-07-28 | 77 | 78 | 76 | 77 | 355,000 | 770 |
| 2010-07-27 | 75 | 78 | 75 | 77 | 508,000 | 770 |
| 2010-07-26 | 74 | 75 | 73 | 73 | 280,000 | 730 |
| 2010-07-23 | 75 | 75 | 73 | 73 | 143,000 | 730 |
| 2010-07-22 | 74 | 75 | 73 | 74 | 169,000 | 740 |
| 2010-07-21 | 75 | 76 | 74 | 74 | 558,000 | 740 |
| 2010-07-20 | 71 | 74 | 71 | 74 | 262,000 | 740 |
| 2010-07-16 | 72 | 72 | 71 | 72 | 233,000 | 720 |
| 2010-07-15 | 72 | 72 | 71 | 72 | 56,000 | 720 |
| 2010-07-14 | 73 | 73 | 71 | 71 | 268,000 | 710 |
| 2010-07-13 | 73 | 73 | 72 | 72 | 177,000 | 720 |
| 2010-07-12 | 71 | 73 | 71 | 72 | 112,000 | 720 |
| 2010-07-09 | 72 | 73 | 71 | 71 | 160,000 | 710 |
| 2010-07-08 | 72 | 73 | 72 | 72 | 148,000 | 720 |
| 2010-07-07 | 72 | 73 | 71 | 71 | 82,000 | 710 |
| 2010-07-06 | 72 | 73 | 72 | 73 | 272,000 | 730 |
| 2010-07-05 | 71 | 72 | 71 | 71 | 163,000 | 710 |
| 2010-07-02 | 70 | 70 | 68 | 70 | 140,000 | 700 |
| 2010-07-01 | 72 | 72 | 68 | 69 | 252,000 | 690 |
| 2010-06-30 | 70 | 73 | 70 | 73 | 162,000 | 730 |
| 2010-06-29 | 71 | 74 | 71 | 74 | 166,000 | 740 |
| 2010-06-28 | 70 | 71 | 70 | 71 | 130,000 | 710 |
| 2010-06-25 | 74 | 75 | 71 | 71 | 244,000 | 710 |
| 2010-06-24 | 73 | 73 | 73 | 73 | 130,000 | 730 |
| 2010-06-23 | 73 | 73 | 71 | 71 | 126,000 | 710 |
| 2010-06-22 | 71 | 74 | 71 | 74 | 430,000 | 740 |
| 2010-06-21 | 69 | 73 | 69 | 73 | 417,000 | 730 |
| 2010-06-18 | 69 | 70 | 68 | 70 | 223,000 | 700 |
| 2010-06-17 | 69 | 70 | 69 | 69 | 86,000 | 690 |
| 2010-06-16 | 70 | 71 | 69 | 70 | 126,000 | 700 |
| 2010-06-15 | 70 | 70 | 69 | 70 | 62,000 | 700 |
| 2010-06-14 | 68 | 70 | 68 | 69 | 60,000 | 690 |
| 2010-06-11 | 68 | 69 | 68 | 68 | 333,000 | 680 |
| 2010-06-10 | 69 | 69 | 66 | 66 | 158,000 | 660 |
| 2010-06-09 | 69 | 69 | 68 | 69 | 111,000 | 690 |
| 2010-06-08 | 68 | 70 | 68 | 69 | 211,000 | 690 |
| 2010-06-07 | 69 | 71 | 69 | 69 | 151,000 | 690 |
| 2010-06-04 | 71 | 71 | 71 | 71 | 61,000 | 710 |
| 2010-06-03 | 72 | 72 | 71 | 72 | 136,000 | 720 |
| 2010-06-02 | 73 | 73 | 72 | 72 | 102,000 | 720 |
| 2010-06-01 | 74 | 74 | 72 | 74 | 116,000 | 740 |
| 2010-05-31 | 73 | 74 | 73 | 74 | 108,000 | 740 |
| 2010-05-28 | 74 | 74 | 72 | 73 | 208,000 | 730 |
| 2010-05-27 | 74 | 74 | 73 | 73 | 260,000 | 730 |
| 2010-05-26 | 71 | 74 | 70 | 74 | 386,000 | 740 |
| 2010-05-25 | 70 | 71 | 69 | 69 | 153,000 | 690 |
| 2010-05-24 | 73 | 73 | 71 | 71 | 157,000 | 710 |
| 2010-05-21 | 70 | 72 | 70 | 72 | 334,000 | 720 |
| 2010-05-20 | 73 | 73 | 72 | 73 | 281,000 | 730 |
| 2010-05-19 | 71 | 73 | 69 | 73 | 365,000 | 730 |
| 2010-05-18 | 72 | 73 | 71 | 72 | 114,000 | 720 |
| 2010-05-17 | 77 | 77 | 70 | 72 | 650,000 | 720 |
| 2010-05-14 | 76 | 77 | 75 | 75 | 315,000 | 750 |
| 2010-05-13 | 76 | 77 | 75 | 76 | 143,000 | 760 |
| 2010-05-12 | 75 | 75 | 73 | 75 | 144,000 | 750 |
| 2010-05-11 | 77 | 78 | 74 | 74 | 536,000 | 740 |
| 2010-05-10 | 73 | 76 | 73 | 75 | 378,000 | 750 |
| 2010-05-07 | 72 | 74 | 69 | 72 | 465,000 | 720 |
| 2010-05-06 | 73 | 75 | 73 | 74 | 385,000 | 740 |
| 2010-04-30 | 72 | 76 | 72 | 74 | 278,000 | 740 |
| 2010-04-28 | 73 | 73 | 71 | 72 | 469,000 | 720 |
| 2010-04-27 | 76 | 76 | 74 | 74 | 317,000 | 740 |
| 2010-04-26 | 75 | 75 | 74 | 75 | 393,000 | 750 |
| 2010-04-23 | 74 | 74 | 72 | 73 | 265,000 | 730 |
| 2010-04-22 | 76 | 76 | 73 | 74 | 526,000 | 740 |
| 2010-04-21 | 76 | 78 | 75 | 76 | 350,000 | 760 |
| 2010-04-20 | 77 | 79 | 75 | 76 | 705,000 | 760 |
| 2010-04-19 | 77 | 77 | 75 | 76 | 506,000 | 760 |
| 2010-04-16 | 80 | 80 | 77 | 79 | 615,000 | 790 |
| 2010-04-15 | 76 | 81 | 76 | 79 | 1,591,000 | 790 |
| 2010-04-14 | 75 | 77 | 74 | 76 | 1,133,000 | 760 |
| 2010-04-13 | 70 | 73 | 69 | 73 | 696,000 | 730 |
| 2010-04-12 | 67 | 70 | 67 | 69 | 549,000 | 690 |
| 2010-04-09 | 66 | 67 | 66 | 67 | 250,000 | 670 |
| 2010-04-08 | 67 | 67 | 66 | 66 | 265,000 | 660 |
| 2010-04-07 | 65 | 68 | 65 | 67 | 515,000 | 670 |
| 2010-04-06 | 66 | 66 | 64 | 65 | 523,000 | 650 |
| 2010-04-05 | 65 | 66 | 65 | 66 | 255,000 | 660 |
| 2010-04-02 | 66 | 66 | 64 | 65 | 198,000 | 650 |
| 2010-04-01 | 65 | 66 | 64 | 65 | 412,000 | 650 |
| 2010-03-31 | 63 | 64 | 63 | 64 | 189,000 | 640 |
| 2010-03-30 | 64 | 64 | 63 | 64 | 188,000 | 640 |
| 2010-03-29 | 63 | 64 | 63 | 64 | 201,000 | 640 |
| 2010-03-26 | 64 | 64 | 62 | 63 | 488,000 | 630 |
| 2010-03-25 | 62 | 63 | 61 | 63 | 249,000 | 630 |
| 2010-03-24 | 63 | 64 | 61 | 62 | 665,000 | 620 |
| 2010-03-23 | 64 | 65 | 63 | 63 | 585,000 | 630 |
| 2010-03-19 | 63 | 64 | 62 | 63 | 364,000 | 630 |
| 2010-03-18 | 62 | 63 | 61 | 63 | 237,000 | 630 |
| 2010-03-17 | 62 | 62 | 61 | 61 | 204,000 | 610 |
| 2010-03-16 | 62 | 63 | 61 | 62 | 117,000 | 620 |
| 2010-03-15 | 61 | 63 | 61 | 63 | 217,000 | 630 |
| 2010-03-12 | 61 | 61 | 60 | 61 | 436,000 | 610 |
| 2010-03-11 | 60 | 61 | 60 | 61 | 321,000 | 610 |
| 2010-03-10 | 61 | 61 | 60 | 60 | 309,000 | 600 |
| 2010-03-09 | 62 | 62 | 61 | 61 | 180,000 | 610 |
| 2010-03-08 | 63 | 64 | 62 | 62 | 243,000 | 620 |
| 2010-03-05 | 63 | 64 | 62 | 64 | 187,000 | 640 |
| 2010-03-04 | 65 | 65 | 63 | 63 | 100,000 | 630 |
| 2010-03-03 | 65 | 66 | 63 | 64 | 183,000 | 640 |
| 2010-03-02 | 66 | 66 | 64 | 66 | 217,000 | 660 |
| 2010-03-01 | 66 | 67 | 65 | 67 | 206,000 | 670 |
| 2010-02-26 | 65 | 67 | 64 | 67 | 325,000 | 670 |
| 2010-02-25 | 65 | 66 | 64 | 65 | 344,000 | 650 |
| 2010-02-24 | 63 | 65 | 63 | 64 | 307,000 | 640 |
| 2010-02-23 | 63 | 63 | 62 | 62 | 169,000 | 620 |
| 2010-02-22 | 62 | 63 | 62 | 63 | 445,000 | 630 |
| 2010-02-19 | 62 | 62 | 60 | 61 | 399,000 | 610 |
| 2010-02-18 | 61 | 62 | 60 | 62 | 150,000 | 620 |
| 2010-02-17 | 60 | 61 | 60 | 60 | 148,000 | 600 |
| 2010-02-16 | 60 | 60 | 58 | 59 | 159,000 | 590 |
| 2010-02-15 | 59 | 60 | 59 | 59 | 140,000 | 590 |
| 2010-02-12 | 60 | 60 | 59 | 59 | 220,000 | 590 |
| 2010-02-10 | 59 | 60 | 59 | 59 | 126,000 | 590 |
| 2010-02-09 | 59 | 60 | 59 | 59 | 166,000 | 590 |
| 2010-02-08 | 60 | 60 | 59 | 59 | 91,000 | 590 |
| 2010-02-05 | 61 | 62 | 60 | 60 | 282,000 | 600 |
| 2010-02-04 | 63 | 63 | 62 | 62 | 118,000 | 620 |
| 2010-02-03 | 64 | 64 | 62 | 62 | 84,000 | 620 |
| 2010-02-02 | 65 | 65 | 61 | 63 | 422,000 | 630 |
| 2010-02-01 | 65 | 65 | 64 | 64 | 163,000 | 640 |
| 2010-01-29 | 65 | 66 | 64 | 65 | 144,000 | 650 |
| 2010-01-28 | 65 | 66 | 65 | 66 | 164,000 | 660 |
| 2010-01-27 | 66 | 66 | 65 | 66 | 223,000 | 660 |
| 2010-01-26 | 66 | 66 | 64 | 64 | 274,000 | 640 |
| 2010-01-25 | 64 | 65 | 63 | 65 | 128,000 | 650 |
| 2010-01-22 | 65 | 65 | 64 | 64 | 281,000 | 640 |
| 2010-01-21 | 64 | 66 | 64 | 65 | 241,000 | 650 |
| 2010-01-20 | 66 | 67 | 63 | 64 | 707,000 | 640 |
| 2010-01-19 | 63 | 66 | 62 | 66 | 552,000 | 660 |
| 2010-01-18 | 62 | 63 | 62 | 62 | 214,000 | 620 |
| 2010-01-15 | 60 | 63 | 60 | 63 | 398,000 | 630 |
| 2010-01-14 | 61 | 62 | 59 | 60 | 461,000 | 600 |
| 2010-01-13 | 62 | 62 | 61 | 61 | 219,000 | 610 |
| 2010-01-12 | 63 | 63 | 62 | 63 | 372,000 | 630 |
| 2010-01-08 | 62 | 63 | 61 | 63 | 183,000 | 630 |
| 2010-01-07 | 62 | 63 | 61 | 61 | 283,000 | 610 |
| 2010-01-06 | 62 | 63 | 62 | 63 | 324,000 | 630 |
| 2010-01-05 | 62 | 62 | 61 | 62 | 290,000 | 620 |
| 2010-01-04 | 61 | 61 | 60 | 60 | 158,000 | 600 |
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
