8558 (株)東和銀行 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 94 | 95 | 93 | 94 | 454,000 | 940 |
| 2012-12-27 | 93 | 95 | 92 | 93 | 755,000 | 930 |
| 2012-12-26 | 93 | 94 | 92 | 92 | 406,000 | 920 |
| 2012-12-25 | 93 | 94 | 92 | 93 | 328,000 | 930 |
| 2012-12-21 | 94 | 94 | 91 | 92 | 428,000 | 920 |
| 2012-12-20 | 91 | 94 | 90 | 94 | 929,000 | 940 |
| 2012-12-19 | 90 | 91 | 89 | 91 | 1,248,000 | 910 |
| 2012-12-18 | 89 | 90 | 88 | 89 | 538,000 | 890 |
| 2012-12-17 | 88 | 90 | 87 | 89 | 297,000 | 890 |
| 2012-12-14 | 88 | 88 | 86 | 86 | 532,000 | 860 |
| 2012-12-13 | 89 | 90 | 88 | 88 | 224,000 | 880 |
| 2012-12-12 | 88 | 90 | 88 | 88 | 311,000 | 880 |
| 2012-12-11 | 88 | 88 | 87 | 88 | 162,000 | 880 |
| 2012-12-10 | 89 | 90 | 86 | 88 | 777,000 | 880 |
| 2012-12-07 | 86 | 88 | 84 | 87 | 437,000 | 870 |
| 2012-12-06 | 85 | 86 | 85 | 86 | 319,000 | 860 |
| 2012-12-05 | 85 | 85 | 83 | 85 | 347,000 | 850 |
| 2012-12-04 | 87 | 89 | 85 | 86 | 453,000 | 860 |
| 2012-12-03 | 85 | 87 | 85 | 85 | 364,000 | 850 |
| 2012-11-30 | 85 | 85 | 84 | 84 | 248,000 | 840 |
| 2012-11-29 | 84 | 85 | 84 | 85 | 107,000 | 850 |
| 2012-11-28 | 85 | 85 | 84 | 85 | 157,000 | 850 |
| 2012-11-27 | 82 | 85 | 82 | 85 | 549,000 | 850 |
| 2012-11-26 | 82 | 83 | 81 | 82 | 217,000 | 820 |
| 2012-11-22 | 82 | 83 | 80 | 81 | 518,000 | 810 |
| 2012-11-21 | 81 | 82 | 81 | 81 | 208,000 | 810 |
| 2012-11-20 | 81 | 82 | 80 | 82 | 456,000 | 820 |
| 2012-11-19 | 81 | 81 | 80 | 81 | 150,000 | 810 |
| 2012-11-16 | 79 | 80 | 78 | 80 | 161,000 | 800 |
| 2012-11-15 | 78 | 79 | 77 | 79 | 55,000 | 790 |
| 2012-11-14 | 77 | 77 | 76 | 77 | 64,000 | 770 |
| 2012-11-13 | 76 | 76 | 75 | 76 | 150,000 | 760 |
| 2012-11-12 | 76 | 77 | 75 | 75 | 176,000 | 750 |
| 2012-11-09 | 76 | 76 | 75 | 75 | 136,000 | 750 |
| 2012-11-08 | 77 | 77 | 76 | 76 | 57,000 | 760 |
| 2012-11-07 | 79 | 79 | 77 | 77 | 131,000 | 770 |
| 2012-11-06 | 80 | 80 | 79 | 79 | 114,000 | 790 |
| 2012-11-05 | 80 | 81 | 79 | 81 | 208,000 | 810 |
| 2012-11-02 | 79 | 80 | 78 | 79 | 178,000 | 790 |
| 2012-11-01 | 80 | 80 | 78 | 79 | 148,000 | 790 |
| 2012-10-31 | 80 | 80 | 79 | 79 | 203,000 | 790 |
| 2012-10-30 | 80 | 81 | 80 | 80 | 380,000 | 800 |
| 2012-10-29 | 80 | 81 | 79 | 81 | 197,000 | 810 |
| 2012-10-26 | 79 | 80 | 78 | 80 | 233,000 | 800 |
| 2012-10-25 | 78 | 80 | 78 | 80 | 172,000 | 800 |
| 2012-10-24 | 77 | 78 | 77 | 78 | 144,000 | 780 |
| 2012-10-23 | 79 | 79 | 76 | 77 | 210,000 | 770 |
| 2012-10-22 | 79 | 79 | 78 | 79 | 323,000 | 790 |
| 2012-10-19 | 79 | 79 | 78 | 79 | 159,000 | 790 |
| 2012-10-18 | 76 | 78 | 76 | 78 | 273,000 | 780 |
| 2012-10-17 | 75 | 76 | 75 | 76 | 59,000 | 760 |
| 2012-10-16 | 74 | 75 | 74 | 74 | 90,000 | 740 |
| 2012-10-15 | 73 | 74 | 72 | 74 | 91,000 | 740 |
| 2012-10-12 | 73 | 73 | 72 | 73 | 105,000 | 730 |
| 2012-10-11 | 74 | 75 | 72 | 72 | 175,000 | 720 |
| 2012-10-10 | 74 | 75 | 73 | 74 | 108,000 | 740 |
| 2012-10-09 | 76 | 77 | 75 | 75 | 178,000 | 750 |
| 2012-10-05 | 76 | 76 | 75 | 76 | 106,000 | 760 |
| 2012-10-04 | 76 | 77 | 75 | 75 | 121,000 | 750 |
| 2012-10-03 | 77 | 78 | 76 | 76 | 144,000 | 760 |
| 2012-10-02 | 79 | 79 | 78 | 78 | 73,000 | 780 |
| 2012-10-01 | 76 | 79 | 76 | 79 | 183,000 | 790 |
| 2012-09-28 | 79 | 80 | 76 | 76 | 220,000 | 760 |
| 2012-09-27 | 78 | 80 | 78 | 79 | 74,000 | 790 |
| 2012-09-26 | 80 | 80 | 78 | 79 | 112,000 | 790 |
| 2012-09-25 | 79 | 80 | 78 | 80 | 256,000 | 800 |
| 2012-09-24 | 79 | 80 | 78 | 78 | 233,000 | 780 |
| 2012-09-21 | 79 | 80 | 78 | 79 | 134,000 | 790 |
| 2012-09-20 | 80 | 80 | 79 | 79 | 275,000 | 790 |
| 2012-09-19 | 80 | 81 | 80 | 81 | 221,000 | 810 |
| 2012-09-18 | 80 | 81 | 79 | 80 | 132,000 | 800 |
| 2012-09-14 | 79 | 80 | 79 | 80 | 255,000 | 800 |
| 2012-09-13 | 81 | 81 | 79 | 79 | 132,000 | 790 |
| 2012-09-12 | 80 | 81 | 79 | 81 | 204,000 | 810 |
| 2012-09-11 | 79 | 80 | 78 | 80 | 94,000 | 800 |
| 2012-09-10 | 77 | 79 | 77 | 79 | 107,000 | 790 |
| 2012-09-07 | 78 | 78 | 76 | 76 | 144,000 | 760 |
| 2012-09-06 | 77 | 77 | 75 | 76 | 147,000 | 760 |
| 2012-09-05 | 77 | 78 | 75 | 76 | 136,000 | 760 |
| 2012-09-04 | 79 | 79 | 77 | 77 | 117,000 | 770 |
| 2012-09-03 | 77 | 78 | 76 | 77 | 149,000 | 770 |
| 2012-08-31 | 77 | 77 | 76 | 76 | 76,000 | 760 |
| 2012-08-30 | 78 | 78 | 76 | 77 | 118,000 | 770 |
| 2012-08-29 | 77 | 79 | 77 | 77 | 116,000 | 770 |
| 2012-08-28 | 81 | 81 | 77 | 77 | 193,000 | 770 |
| 2012-08-27 | 81 | 82 | 80 | 80 | 229,000 | 800 |
| 2012-08-24 | 82 | 82 | 80 | 82 | 157,000 | 820 |
| 2012-08-23 | 82 | 82 | 80 | 82 | 165,000 | 820 |
| 2012-08-22 | 83 | 83 | 82 | 83 | 57,000 | 830 |
| 2012-08-21 | 82 | 83 | 82 | 83 | 254,000 | 830 |
| 2012-08-20 | 82 | 82 | 81 | 82 | 173,000 | 820 |
| 2012-08-17 | 81 | 82 | 81 | 82 | 111,000 | 820 |
| 2012-08-16 | 80 | 81 | 80 | 81 | 81,000 | 810 |
| 2012-08-15 | 80 | 80 | 79 | 80 | 130,000 | 800 |
| 2012-08-14 | 79 | 80 | 79 | 80 | 123,000 | 800 |
| 2012-08-13 | 78 | 80 | 78 | 79 | 55,000 | 790 |
| 2012-08-10 | 76 | 78 | 76 | 78 | 64,000 | 780 |
| 2012-08-09 | 76 | 77 | 75 | 77 | 98,000 | 770 |
| 2012-08-08 | 76 | 77 | 75 | 77 | 149,000 | 770 |
| 2012-08-07 | 76 | 76 | 75 | 76 | 97,000 | 760 |
| 2012-08-06 | 76 | 76 | 75 | 76 | 115,000 | 760 |
| 2012-08-03 | 77 | 77 | 75 | 75 | 59,000 | 750 |
| 2012-08-02 | 79 | 79 | 77 | 79 | 186,000 | 790 |
| 2012-08-01 | 78 | 79 | 77 | 78 | 103,000 | 780 |
| 2012-07-31 | 77 | 78 | 76 | 78 | 101,000 | 780 |
| 2012-07-30 | 74 | 77 | 74 | 77 | 80,000 | 770 |
| 2012-07-27 | 75 | 75 | 73 | 74 | 116,000 | 740 |
| 2012-07-26 | 75 | 77 | 74 | 75 | 369,000 | 750 |
| 2012-07-25 | 71 | 73 | 69 | 71 | 339,000 | 710 |
| 2012-07-24 | 69 | 70 | 68 | 69 | 103,000 | 690 |
| 2012-07-23 | 71 | 72 | 68 | 68 | 244,000 | 680 |
| 2012-07-20 | 76 | 76 | 71 | 71 | 422,000 | 710 |
| 2012-07-19 | 75 | 76 | 74 | 76 | 116,000 | 760 |
| 2012-07-18 | 77 | 77 | 73 | 73 | 198,000 | 730 |
| 2012-07-17 | 77 | 77 | 76 | 76 | 69,000 | 760 |
| 2012-07-13 | 77 | 78 | 77 | 77 | 103,000 | 770 |
| 2012-07-12 | 79 | 79 | 78 | 79 | 68,000 | 790 |
| 2012-07-11 | 78 | 79 | 78 | 79 | 56,000 | 790 |
| 2012-07-10 | 78 | 80 | 78 | 78 | 59,000 | 780 |
| 2012-07-09 | 77 | 79 | 77 | 78 | 114,000 | 780 |
| 2012-07-06 | 81 | 82 | 79 | 79 | 148,000 | 790 |
| 2012-07-05 | 81 | 82 | 81 | 81 | 113,000 | 810 |
| 2012-07-04 | 81 | 81 | 80 | 80 | 253,000 | 800 |
| 2012-07-03 | 78 | 80 | 78 | 80 | 130,000 | 800 |
| 2012-07-02 | 80 | 80 | 78 | 78 | 279,000 | 780 |
| 2012-06-29 | 78 | 81 | 78 | 79 | 432,000 | 790 |
| 2012-06-28 | 77 | 80 | 77 | 79 | 437,000 | 790 |
| 2012-06-27 | 76 | 76 | 72 | 76 | 274,000 | 760 |
| 2012-06-26 | 73 | 74 | 72 | 74 | 208,000 | 740 |
| 2012-06-25 | 72 | 74 | 72 | 72 | 115,000 | 720 |
| 2012-06-22 | 71 | 72 | 71 | 72 | 172,000 | 720 |
| 2012-06-21 | 71 | 72 | 71 | 71 | 235,000 | 710 |
| 2012-06-20 | 71 | 71 | 70 | 71 | 322,000 | 710 |
| 2012-06-19 | 69 | 71 | 69 | 69 | 341,000 | 690 |
| 2012-06-18 | 69 | 70 | 68 | 69 | 186,000 | 690 |
| 2012-06-15 | 69 | 70 | 68 | 68 | 215,000 | 680 |
| 2012-06-14 | 69 | 70 | 69 | 69 | 129,000 | 690 |
| 2012-06-13 | 70 | 71 | 69 | 69 | 146,000 | 690 |
| 2012-06-12 | 69 | 70 | 68 | 70 | 115,000 | 700 |
| 2012-06-11 | 69 | 70 | 69 | 69 | 218,000 | 690 |
| 2012-06-08 | 71 | 71 | 68 | 69 | 294,000 | 690 |
| 2012-06-07 | 68 | 71 | 68 | 70 | 281,000 | 700 |
| 2012-06-06 | 66 | 67 | 66 | 67 | 380,000 | 670 |
| 2012-06-05 | 66 | 67 | 65 | 66 | 214,000 | 660 |
| 2012-06-04 | 65 | 66 | 65 | 65 | 206,000 | 650 |
| 2012-06-01 | 67 | 68 | 66 | 67 | 183,000 | 670 |
| 2012-05-31 | 67 | 67 | 66 | 67 | 168,000 | 670 |
| 2012-05-30 | 69 | 70 | 67 | 67 | 205,000 | 670 |
| 2012-05-29 | 68 | 69 | 68 | 68 | 116,000 | 680 |
| 2012-05-28 | 70 | 70 | 68 | 68 | 123,000 | 680 |
| 2012-05-25 | 72 | 72 | 70 | 70 | 201,000 | 700 |
| 2012-05-24 | 70 | 71 | 69 | 70 | 191,000 | 700 |
| 2012-05-23 | 72 | 72 | 69 | 70 | 243,000 | 700 |
| 2012-05-22 | 74 | 74 | 72 | 73 | 284,000 | 730 |
| 2012-05-21 | 70 | 71 | 69 | 71 | 239,000 | 710 |
| 2012-05-18 | 69 | 70 | 67 | 69 | 612,000 | 690 |
| 2012-05-17 | 70 | 73 | 68 | 71 | 441,000 | 710 |
| 2012-05-16 | 75 | 76 | 66 | 69 | 545,000 | 690 |
| 2012-05-15 | 75 | 76 | 74 | 75 | 287,000 | 750 |
| 2012-05-14 | 82 | 82 | 77 | 77 | 263,000 | 770 |
| 2012-05-11 | 83 | 83 | 82 | 82 | 174,000 | 820 |
| 2012-05-10 | 84 | 84 | 83 | 84 | 126,000 | 840 |
| 2012-05-09 | 85 | 85 | 84 | 84 | 145,000 | 840 |
| 2012-05-08 | 84 | 86 | 84 | 86 | 123,000 | 860 |
| 2012-05-07 | 84 | 85 | 83 | 84 | 153,000 | 840 |
| 2012-05-02 | 87 | 87 | 84 | 86 | 339,000 | 860 |
| 2012-05-01 | 88 | 88 | 87 | 87 | 74,000 | 870 |
| 2012-04-27 | 88 | 88 | 87 | 87 | 459,000 | 870 |
| 2012-04-26 | 90 | 90 | 88 | 89 | 278,000 | 890 |
| 2012-04-25 | 89 | 90 | 88 | 88 | 234,000 | 880 |
| 2012-04-24 | 89 | 89 | 88 | 88 | 116,000 | 880 |
| 2012-04-23 | 89 | 90 | 89 | 90 | 91,000 | 900 |
| 2012-04-20 | 90 | 90 | 89 | 89 | 211,000 | 890 |
| 2012-04-19 | 89 | 90 | 89 | 90 | 184,000 | 900 |
| 2012-04-18 | 89 | 90 | 88 | 90 | 169,000 | 900 |
| 2012-04-17 | 88 | 89 | 88 | 88 | 163,000 | 880 |
| 2012-04-16 | 90 | 90 | 88 | 88 | 287,000 | 880 |
| 2012-04-13 | 91 | 92 | 90 | 91 | 234,000 | 910 |
| 2012-04-12 | 89 | 91 | 89 | 90 | 336,000 | 900 |
| 2012-04-11 | 89 | 89 | 88 | 88 | 415,000 | 880 |
| 2012-04-10 | 91 | 92 | 90 | 90 | 459,000 | 900 |
| 2012-04-09 | 91 | 91 | 90 | 90 | 104,000 | 900 |
| 2012-04-06 | 90 | 92 | 90 | 91 | 217,000 | 910 |
| 2012-04-05 | 91 | 91 | 90 | 91 | 287,000 | 910 |
| 2012-04-04 | 93 | 93 | 91 | 93 | 333,000 | 930 |
| 2012-04-03 | 94 | 94 | 92 | 93 | 332,000 | 930 |
| 2012-04-02 | 96 | 96 | 94 | 94 | 323,000 | 940 |
| 2012-03-30 | 96 | 97 | 95 | 96 | 252,000 | 960 |
| 2012-03-29 | 95 | 96 | 94 | 95 | 264,000 | 950 |
| 2012-03-28 | 96 | 96 | 94 | 95 | 327,000 | 950 |
| 2012-03-27 | 95 | 97 | 95 | 97 | 554,000 | 970 |
| 2012-03-26 | 95 | 96 | 94 | 95 | 418,000 | 950 |
| 2012-03-23 | 95 | 96 | 94 | 96 | 312,000 | 960 |
| 2012-03-22 | 97 | 97 | 95 | 96 | 327,000 | 960 |
| 2012-03-21 | 97 | 97 | 96 | 96 | 452,000 | 960 |
| 2012-03-19 | 96 | 97 | 96 | 96 | 277,000 | 960 |
| 2012-03-16 | 97 | 97 | 95 | 96 | 338,000 | 960 |
| 2012-03-15 | 95 | 97 | 94 | 97 | 887,000 | 970 |
| 2012-03-14 | 95 | 96 | 94 | 95 | 618,000 | 950 |
| 2012-03-13 | 94 | 96 | 94 | 94 | 1,033,000 | 940 |
| 2012-03-12 | 95 | 95 | 93 | 93 | 244,000 | 930 |
| 2012-03-09 | 94 | 95 | 94 | 95 | 672,000 | 950 |
| 2012-03-08 | 94 | 95 | 93 | 93 | 789,000 | 930 |
| 2012-03-07 | 92 | 94 | 92 | 93 | 674,000 | 930 |
| 2012-03-06 | 94 | 94 | 93 | 93 | 178,000 | 930 |
| 2012-03-05 | 92 | 94 | 92 | 93 | 614,000 | 930 |
| 2012-03-02 | 92 | 93 | 92 | 92 | 609,000 | 920 |
| 2012-03-01 | 94 | 95 | 92 | 93 | 559,000 | 930 |
| 2012-02-29 | 95 | 96 | 94 | 95 | 576,000 | 950 |
| 2012-02-28 | 94 | 95 | 93 | 94 | 371,000 | 940 |
| 2012-02-27 | 94 | 95 | 94 | 95 | 646,000 | 950 |
| 2012-02-24 | 93 | 94 | 92 | 93 | 886,000 | 930 |
| 2012-02-23 | 92 | 93 | 91 | 93 | 754,000 | 930 |
| 2012-02-22 | 91 | 92 | 90 | 91 | 430,000 | 910 |
| 2012-02-21 | 92 | 92 | 91 | 91 | 356,000 | 910 |
| 2012-02-20 | 91 | 92 | 91 | 91 | 416,000 | 910 |
| 2012-02-17 | 91 | 91 | 90 | 91 | 614,000 | 910 |
| 2012-02-16 | 91 | 92 | 90 | 90 | 688,000 | 900 |
| 2012-02-15 | 91 | 93 | 90 | 93 | 839,000 | 930 |
| 2012-02-14 | 91 | 92 | 90 | 92 | 295,000 | 920 |
| 2012-02-13 | 91 | 92 | 90 | 91 | 462,000 | 910 |
| 2012-02-10 | 91 | 92 | 91 | 91 | 424,000 | 910 |
| 2012-02-09 | 92 | 92 | 90 | 92 | 1,404,000 | 920 |
| 2012-02-08 | 90 | 95 | 89 | 91 | 6,642,000 | 910 |
| 2012-02-07 | 89 | 90 | 89 | 89 | 117,000 | 890 |
| 2012-02-06 | 89 | 89 | 88 | 89 | 304,000 | 890 |
| 2012-02-03 | 89 | 89 | 88 | 88 | 252,000 | 880 |
| 2012-02-02 | 90 | 90 | 88 | 89 | 419,000 | 890 |
| 2012-02-01 | 90 | 90 | 88 | 89 | 204,000 | 890 |
| 2012-01-31 | 89 | 90 | 89 | 90 | 164,000 | 900 |
| 2012-01-30 | 91 | 91 | 89 | 89 | 146,000 | 890 |
| 2012-01-27 | 91 | 91 | 89 | 90 | 184,000 | 900 |
| 2012-01-26 | 91 | 91 | 90 | 91 | 260,000 | 910 |
| 2012-01-25 | 91 | 91 | 90 | 90 | 515,000 | 900 |
| 2012-01-24 | 91 | 91 | 89 | 90 | 433,000 | 900 |
| 2012-01-23 | 91 | 91 | 89 | 90 | 687,000 | 900 |
| 2012-01-20 | 90 | 91 | 89 | 91 | 896,000 | 910 |
| 2012-01-19 | 89 | 90 | 88 | 89 | 447,000 | 890 |
| 2012-01-18 | 89 | 89 | 88 | 88 | 437,000 | 880 |
| 2012-01-17 | 88 | 89 | 87 | 88 | 150,000 | 880 |
| 2012-01-16 | 89 | 89 | 87 | 88 | 217,000 | 880 |
| 2012-01-13 | 89 | 90 | 89 | 90 | 118,000 | 900 |
| 2012-01-12 | 89 | 90 | 88 | 89 | 278,000 | 890 |
| 2012-01-11 | 88 | 89 | 88 | 88 | 281,000 | 880 |
| 2012-01-10 | 90 | 90 | 88 | 88 | 212,000 | 880 |
| 2012-01-06 | 90 | 90 | 88 | 88 | 235,000 | 880 |
| 2012-01-05 | 92 | 92 | 90 | 90 | 254,000 | 900 |
| 2012-01-04 | 90 | 92 | 90 | 91 | 339,000 | 910 |
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
