8558 (株)東和銀行 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 93 | 94 | 92 | 94 | 1,472,000 | 940 |
| 2013-12-27 | 91 | 93 | 91 | 93 | 1,683,000 | 930 |
| 2013-12-26 | 90 | 92 | 90 | 92 | 2,392,000 | 920 |
| 2013-12-25 | 90 | 91 | 90 | 90 | 1,053,000 | 900 |
| 2013-12-24 | 90 | 91 | 90 | 90 | 1,307,000 | 900 |
| 2013-12-20 | 90 | 91 | 90 | 91 | 1,390,000 | 910 |
| 2013-12-19 | 91 | 91 | 90 | 91 | 1,274,000 | 910 |
| 2013-12-18 | 91 | 91 | 90 | 91 | 1,641,000 | 910 |
| 2013-12-17 | 90 | 91 | 90 | 91 | 1,700,000 | 910 |
| 2013-12-16 | 91 | 91 | 90 | 90 | 1,548,000 | 900 |
| 2013-12-13 | 91 | 92 | 90 | 91 | 2,306,000 | 910 |
| 2013-12-12 | 92 | 93 | 91 | 91 | 1,089,000 | 910 |
| 2013-12-11 | 92 | 93 | 91 | 93 | 2,165,000 | 930 |
| 2013-12-10 | 93 | 93 | 91 | 92 | 1,820,000 | 920 |
| 2013-12-09 | 92 | 93 | 91 | 93 | 1,456,000 | 930 |
| 2013-12-06 | 92 | 92 | 91 | 91 | 254,000 | 910 |
| 2013-12-05 | 92 | 92 | 91 | 91 | 1,761,000 | 910 |
| 2013-12-04 | 92 | 93 | 91 | 93 | 1,540,000 | 930 |
| 2013-12-03 | 93 | 93 | 92 | 92 | 1,247,000 | 920 |
| 2013-12-02 | 91 | 93 | 91 | 93 | 1,777,000 | 930 |
| 2013-11-29 | 92 | 92 | 91 | 91 | 939,000 | 910 |
| 2013-11-28 | 92 | 93 | 91 | 91 | 1,338,000 | 910 |
| 2013-11-27 | 92 | 92 | 91 | 92 | 1,196,000 | 920 |
| 2013-11-26 | 91 | 92 | 90 | 92 | 1,223,000 | 920 |
| 2013-11-25 | 92 | 92 | 91 | 92 | 405,000 | 920 |
| 2013-11-22 | 92 | 93 | 91 | 92 | 1,218,000 | 920 |
| 2013-11-21 | 91 | 92 | 90 | 91 | 1,262,000 | 910 |
| 2013-11-20 | 92 | 92 | 90 | 90 | 1,545,000 | 900 |
| 2013-11-19 | 92 | 93 | 91 | 93 | 1,004,000 | 930 |
| 2013-11-18 | 92 | 93 | 92 | 92 | 903,000 | 920 |
| 2013-11-15 | 91 | 92 | 90 | 91 | 1,729,000 | 910 |
| 2013-11-14 | 89 | 91 | 89 | 90 | 1,835,000 | 900 |
| 2013-11-13 | 91 | 91 | 89 | 89 | 1,419,000 | 890 |
| 2013-11-12 | 90 | 91 | 89 | 91 | 1,268,000 | 910 |
| 2013-11-11 | 89 | 90 | 89 | 89 | 583,000 | 890 |
| 2013-11-08 | 90 | 90 | 89 | 89 | 426,000 | 890 |
| 2013-11-07 | 91 | 91 | 90 | 91 | 986,000 | 910 |
| 2013-11-06 | 89 | 90 | 88 | 90 | 992,000 | 900 |
| 2013-11-05 | 89 | 90 | 88 | 88 | 857,000 | 880 |
| 2013-11-01 | 90 | 91 | 88 | 89 | 1,366,000 | 890 |
| 2013-10-31 | 91 | 91 | 90 | 90 | 891,000 | 900 |
| 2013-10-30 | 90 | 92 | 90 | 91 | 1,495,000 | 910 |
| 2013-10-29 | 91 | 91 | 90 | 90 | 1,114,000 | 900 |
| 2013-10-28 | 91 | 92 | 90 | 91 | 1,061,000 | 910 |
| 2013-10-25 | 94 | 94 | 90 | 90 | 1,071,000 | 900 |
| 2013-10-24 | 92 | 93 | 91 | 93 | 1,122,000 | 930 |
| 2013-10-23 | 93 | 94 | 91 | 92 | 1,193,000 | 920 |
| 2013-10-22 | 94 | 94 | 93 | 94 | 542,000 | 940 |
| 2013-10-21 | 94 | 94 | 92 | 94 | 886,000 | 940 |
| 2013-10-18 | 94 | 95 | 92 | 94 | 1,565,000 | 940 |
| 2013-10-17 | 92 | 94 | 92 | 94 | 1,278,000 | 940 |
| 2013-10-16 | 92 | 92 | 90 | 91 | 845,000 | 910 |
| 2013-10-15 | 91 | 92 | 90 | 92 | 904,000 | 920 |
| 2013-10-11 | 91 | 92 | 90 | 92 | 2,149,000 | 920 |
| 2013-10-10 | 91 | 91 | 90 | 90 | 537,000 | 900 |
| 2013-10-09 | 90 | 92 | 90 | 92 | 1,116,000 | 920 |
| 2013-10-08 | 89 | 91 | 89 | 91 | 1,228,000 | 910 |
| 2013-10-07 | 90 | 91 | 89 | 90 | 1,150,000 | 900 |
| 2013-10-04 | 90 | 90 | 89 | 89 | 775,000 | 890 |
| 2013-10-03 | 90 | 91 | 89 | 90 | 1,438,000 | 900 |
| 2013-10-02 | 91 | 92 | 90 | 90 | 1,844,000 | 900 |
| 2013-10-01 | 90 | 91 | 90 | 90 | 1,267,000 | 900 |
| 2013-09-30 | 91 | 91 | 90 | 91 | 969,000 | 910 |
| 2013-09-27 | 91 | 92 | 90 | 92 | 1,704,000 | 920 |
| 2013-09-26 | 90 | 91 | 89 | 91 | 719,000 | 910 |
| 2013-09-25 | 91 | 91 | 89 | 90 | 1,140,000 | 900 |
| 2013-09-24 | 90 | 92 | 90 | 92 | 2,273,000 | 920 |
| 2013-09-20 | 91 | 92 | 90 | 91 | 1,268,000 | 910 |
| 2013-09-19 | 90 | 91 | 89 | 91 | 1,474,000 | 910 |
| 2013-09-18 | 91 | 91 | 89 | 90 | 992,000 | 900 |
| 2013-09-17 | 91 | 91 | 89 | 91 | 750,000 | 910 |
| 2013-09-13 | 89 | 90 | 88 | 89 | 1,147,000 | 890 |
| 2013-09-12 | 87 | 90 | 87 | 90 | 673,000 | 900 |
| 2013-09-11 | 89 | 90 | 88 | 88 | 793,000 | 880 |
| 2013-09-10 | 87 | 89 | 86 | 89 | 1,302,000 | 890 |
| 2013-09-09 | 86 | 87 | 85 | 87 | 797,000 | 870 |
| 2013-09-06 | 86 | 86 | 84 | 85 | 541,000 | 850 |
| 2013-09-05 | 86 | 87 | 85 | 86 | 341,000 | 860 |
| 2013-09-04 | 86 | 86 | 85 | 85 | 760,000 | 850 |
| 2013-09-03 | 86 | 87 | 85 | 87 | 1,138,000 | 870 |
| 2013-09-02 | 86 | 87 | 85 | 86 | 361,000 | 860 |
| 2013-08-30 | 87 | 87 | 85 | 86 | 521,000 | 860 |
| 2013-08-29 | 87 | 87 | 86 | 87 | 182,000 | 870 |
| 2013-08-28 | 86 | 87 | 86 | 86 | 256,000 | 860 |
| 2013-08-27 | 88 | 88 | 87 | 88 | 467,000 | 880 |
| 2013-08-26 | 87 | 88 | 87 | 88 | 198,000 | 880 |
| 2013-08-23 | 87 | 88 | 86 | 86 | 441,000 | 860 |
| 2013-08-22 | 87 | 87 | 86 | 87 | 363,000 | 870 |
| 2013-08-21 | 88 | 89 | 86 | 86 | 732,000 | 860 |
| 2013-08-20 | 90 | 90 | 88 | 88 | 669,000 | 880 |
| 2013-08-19 | 90 | 90 | 89 | 90 | 508,000 | 900 |
| 2013-08-16 | 89 | 90 | 88 | 90 | 330,000 | 900 |
| 2013-08-15 | 90 | 90 | 89 | 89 | 149,000 | 890 |
| 2013-08-14 | 90 | 91 | 89 | 91 | 320,000 | 910 |
| 2013-08-13 | 89 | 90 | 88 | 90 | 456,000 | 900 |
| 2013-08-12 | 89 | 89 | 88 | 89 | 359,000 | 890 |
| 2013-08-09 | 91 | 91 | 87 | 89 | 1,585,000 | 890 |
| 2013-08-08 | 90 | 92 | 90 | 90 | 567,000 | 900 |
| 2013-08-07 | 91 | 91 | 90 | 90 | 553,000 | 900 |
| 2013-08-06 | 92 | 92 | 91 | 91 | 581,000 | 910 |
| 2013-08-05 | 91 | 92 | 90 | 92 | 1,032,000 | 920 |
| 2013-08-02 | 92 | 92 | 90 | 92 | 1,276,000 | 920 |
| 2013-08-01 | 91 | 93 | 90 | 92 | 873,000 | 920 |
| 2013-07-31 | 91 | 91 | 90 | 91 | 306,000 | 910 |
| 2013-07-30 | 90 | 92 | 90 | 92 | 407,000 | 920 |
| 2013-07-29 | 91 | 91 | 88 | 90 | 1,003,000 | 900 |
| 2013-07-26 | 94 | 94 | 92 | 92 | 723,000 | 920 |
| 2013-07-25 | 96 | 97 | 94 | 94 | 671,000 | 940 |
| 2013-07-24 | 96 | 96 | 94 | 96 | 658,000 | 960 |
| 2013-07-23 | 94 | 96 | 94 | 95 | 666,000 | 950 |
| 2013-07-22 | 94 | 95 | 93 | 95 | 970,000 | 950 |
| 2013-07-19 | 94 | 95 | 91 | 93 | 1,724,000 | 930 |
| 2013-07-18 | 92 | 94 | 92 | 93 | 1,347,000 | 930 |
| 2013-07-17 | 91 | 92 | 90 | 92 | 640,000 | 920 |
| 2013-07-16 | 92 | 93 | 91 | 91 | 623,000 | 910 |
| 2013-07-12 | 92 | 93 | 91 | 91 | 509,000 | 910 |
| 2013-07-11 | 92 | 93 | 92 | 92 | 438,000 | 920 |
| 2013-07-10 | 94 | 95 | 93 | 94 | 819,000 | 940 |
| 2013-07-09 | 91 | 94 | 91 | 94 | 1,133,000 | 940 |
| 2013-07-08 | 92 | 93 | 91 | 91 | 1,281,000 | 910 |
| 2013-07-05 | 89 | 91 | 89 | 90 | 812,000 | 900 |
| 2013-07-04 | 89 | 90 | 88 | 89 | 410,000 | 890 |
| 2013-07-03 | 90 | 91 | 88 | 90 | 1,106,000 | 900 |
| 2013-07-02 | 90 | 91 | 89 | 90 | 659,000 | 900 |
| 2013-07-01 | 90 | 91 | 88 | 90 | 746,000 | 900 |
| 2013-06-28 | 89 | 91 | 89 | 90 | 922,000 | 900 |
| 2013-06-27 | 88 | 88 | 86 | 88 | 445,000 | 880 |
| 2013-06-26 | 88 | 89 | 86 | 87 | 312,000 | 870 |
| 2013-06-25 | 87 | 88 | 86 | 88 | 433,000 | 880 |
| 2013-06-24 | 89 | 90 | 87 | 88 | 309,000 | 880 |
| 2013-06-21 | 87 | 90 | 86 | 90 | 662,000 | 900 |
| 2013-06-20 | 89 | 91 | 87 | 87 | 473,000 | 870 |
| 2013-06-19 | 89 | 91 | 88 | 89 | 726,000 | 890 |
| 2013-06-18 | 87 | 89 | 87 | 87 | 415,000 | 870 |
| 2013-06-17 | 86 | 88 | 85 | 88 | 772,000 | 880 |
| 2013-06-14 | 90 | 90 | 86 | 86 | 1,093,000 | 860 |
| 2013-06-13 | 89 | 90 | 87 | 88 | 604,000 | 880 |
| 2013-06-12 | 90 | 92 | 89 | 91 | 275,000 | 910 |
| 2013-06-11 | 93 | 94 | 90 | 91 | 308,000 | 910 |
| 2013-06-10 | 92 | 93 | 89 | 93 | 508,000 | 930 |
| 2013-06-07 | 89 | 89 | 85 | 86 | 790,000 | 860 |
| 2013-06-06 | 92 | 93 | 90 | 90 | 562,000 | 900 |
| 2013-06-05 | 96 | 98 | 93 | 93 | 591,000 | 930 |
| 2013-06-04 | 95 | 96 | 91 | 95 | 1,662,000 | 950 |
| 2013-06-03 | 99 | 99 | 95 | 95 | 689,000 | 950 |
| 2013-05-31 | 97 | 100 | 97 | 99 | 715,000 | 990 |
| 2013-05-30 | 101 | 101 | 97 | 97 | 864,000 | 970 |
| 2013-05-29 | 104 | 105 | 101 | 102 | 577,000 | 1,020 |
| 2013-05-28 | 101 | 104 | 100 | 103 | 722,000 | 1,030 |
| 2013-05-27 | 105 | 105 | 101 | 101 | 885,000 | 1,010 |
| 2013-05-24 | 105 | 108 | 104 | 105 | 1,522,000 | 1,050 |
| 2013-05-23 | 111 | 112 | 103 | 103 | 1,977,000 | 1,030 |
| 2013-05-22 | 111 | 113 | 111 | 111 | 1,544,000 | 1,110 |
| 2013-05-21 | 114 | 114 | 112 | 112 | 902,000 | 1,120 |
| 2013-05-20 | 114 | 114 | 113 | 114 | 567,000 | 1,140 |
| 2013-05-17 | 111 | 114 | 111 | 114 | 536,000 | 1,140 |
| 2013-05-16 | 114 | 114 | 110 | 110 | 1,176,000 | 1,100 |
| 2013-05-15 | 116 | 117 | 114 | 115 | 1,118,000 | 1,150 |
| 2013-05-14 | 118 | 118 | 115 | 116 | 1,391,000 | 1,160 |
| 2013-05-13 | 115 | 118 | 114 | 116 | 1,644,000 | 1,160 |
| 2013-05-10 | 120 | 121 | 113 | 114 | 1,658,000 | 1,140 |
| 2013-05-09 | 119 | 122 | 118 | 119 | 1,106,000 | 1,190 |
| 2013-05-08 | 117 | 121 | 117 | 120 | 1,541,000 | 1,200 |
| 2013-05-07 | 120 | 120 | 117 | 117 | 1,585,000 | 1,170 |
| 2013-05-02 | 114 | 114 | 112 | 112 | 470,000 | 1,120 |
| 2013-05-01 | 113 | 114 | 113 | 113 | 503,000 | 1,130 |
| 2013-04-30 | 116 | 117 | 112 | 113 | 887,000 | 1,130 |
| 2013-04-26 | 118 | 119 | 116 | 118 | 615,000 | 1,180 |
| 2013-04-25 | 118 | 119 | 116 | 117 | 847,000 | 1,170 |
| 2013-04-24 | 115 | 117 | 114 | 117 | 1,054,000 | 1,170 |
| 2013-04-23 | 115 | 115 | 113 | 114 | 473,000 | 1,140 |
| 2013-04-22 | 114 | 116 | 113 | 113 | 737,000 | 1,130 |
| 2013-04-19 | 112 | 112 | 110 | 111 | 914,000 | 1,110 |
| 2013-04-18 | 112 | 114 | 111 | 112 | 993,000 | 1,120 |
| 2013-04-17 | 112 | 114 | 111 | 112 | 655,000 | 1,120 |
| 2013-04-16 | 111 | 113 | 110 | 110 | 1,187,000 | 1,100 |
| 2013-04-15 | 115 | 116 | 113 | 115 | 478,000 | 1,150 |
| 2013-04-12 | 117 | 117 | 115 | 116 | 533,000 | 1,160 |
| 2013-04-11 | 118 | 120 | 115 | 117 | 1,261,000 | 1,170 |
| 2013-04-10 | 116 | 118 | 115 | 118 | 884,000 | 1,180 |
| 2013-04-09 | 118 | 119 | 115 | 115 | 937,000 | 1,150 |
| 2013-04-08 | 113 | 118 | 113 | 118 | 1,087,000 | 1,180 |
| 2013-04-05 | 118 | 120 | 110 | 111 | 1,897,000 | 1,110 |
| 2013-04-04 | 107 | 114 | 104 | 113 | 627,000 | 1,130 |
| 2013-04-03 | 106 | 109 | 104 | 108 | 480,000 | 1,080 |
| 2013-04-02 | 102 | 106 | 100 | 104 | 741,000 | 1,040 |
| 2013-04-01 | 113 | 113 | 103 | 103 | 681,000 | 1,030 |
| 2013-03-29 | 115 | 116 | 112 | 112 | 393,000 | 1,120 |
| 2013-03-28 | 114 | 115 | 112 | 115 | 495,000 | 1,150 |
| 2013-03-27 | 115 | 116 | 114 | 114 | 534,000 | 1,140 |
| 2013-03-26 | 117 | 117 | 111 | 117 | 936,000 | 1,170 |
| 2013-03-25 | 120 | 120 | 116 | 117 | 879,000 | 1,170 |
| 2013-03-22 | 122 | 122 | 120 | 120 | 580,000 | 1,200 |
| 2013-03-21 | 123 | 123 | 121 | 123 | 1,052,000 | 1,230 |
| 2013-03-19 | 121 | 123 | 121 | 122 | 1,029,000 | 1,220 |
| 2013-03-18 | 119 | 123 | 119 | 120 | 1,294,000 | 1,200 |
| 2013-03-15 | 117 | 122 | 116 | 122 | 1,558,000 | 1,220 |
| 2013-03-14 | 113 | 117 | 113 | 116 | 880,000 | 1,160 |
| 2013-03-13 | 114 | 115 | 113 | 113 | 674,000 | 1,130 |
| 2013-03-12 | 120 | 121 | 115 | 115 | 1,732,000 | 1,150 |
| 2013-03-11 | 114 | 120 | 113 | 120 | 1,387,000 | 1,200 |
| 2013-03-08 | 112 | 114 | 112 | 113 | 1,011,000 | 1,130 |
| 2013-03-07 | 114 | 115 | 110 | 112 | 1,259,000 | 1,120 |
| 2013-03-06 | 108 | 114 | 107 | 114 | 1,759,000 | 1,140 |
| 2013-03-05 | 107 | 110 | 105 | 107 | 993,000 | 1,070 |
| 2013-03-04 | 105 | 108 | 105 | 106 | 577,000 | 1,060 |
| 2013-03-01 | 104 | 106 | 104 | 105 | 195,000 | 1,050 |
| 2013-02-28 | 104 | 105 | 103 | 104 | 400,000 | 1,040 |
| 2013-02-27 | 105 | 105 | 103 | 104 | 288,000 | 1,040 |
| 2013-02-26 | 103 | 105 | 103 | 104 | 410,000 | 1,040 |
| 2013-02-25 | 104 | 107 | 104 | 106 | 556,000 | 1,060 |
| 2013-02-22 | 105 | 106 | 102 | 103 | 492,000 | 1,030 |
| 2013-02-21 | 104 | 107 | 103 | 107 | 584,000 | 1,070 |
| 2013-02-20 | 105 | 106 | 103 | 103 | 582,000 | 1,030 |
| 2013-02-19 | 104 | 107 | 104 | 106 | 537,000 | 1,060 |
| 2013-02-18 | 100 | 104 | 100 | 104 | 646,000 | 1,040 |
| 2013-02-15 | 104 | 104 | 98 | 100 | 766,000 | 1,000 |
| 2013-02-14 | 104 | 105 | 101 | 104 | 829,000 | 1,040 |
| 2013-02-13 | 107 | 108 | 103 | 104 | 825,000 | 1,040 |
| 2013-02-12 | 108 | 110 | 107 | 108 | 809,000 | 1,080 |
| 2013-02-08 | 110 | 110 | 108 | 109 | 630,000 | 1,090 |
| 2013-02-07 | 110 | 112 | 109 | 110 | 1,015,000 | 1,100 |
| 2013-02-06 | 111 | 112 | 109 | 110 | 1,080,000 | 1,100 |
| 2013-02-05 | 112 | 112 | 106 | 108 | 1,203,000 | 1,080 |
| 2013-02-04 | 105 | 109 | 104 | 109 | 1,928,000 | 1,090 |
| 2013-02-01 | 104 | 105 | 103 | 104 | 1,099,000 | 1,040 |
| 2013-01-31 | 102 | 104 | 102 | 103 | 767,000 | 1,030 |
| 2013-01-30 | 103 | 104 | 102 | 102 | 430,000 | 1,020 |
| 2013-01-29 | 102 | 103 | 101 | 103 | 583,000 | 1,030 |
| 2013-01-28 | 103 | 103 | 101 | 102 | 274,000 | 1,020 |
| 2013-01-25 | 100 | 103 | 100 | 103 | 949,000 | 1,030 |
| 2013-01-24 | 100 | 100 | 98 | 100 | 489,000 | 1,000 |
| 2013-01-23 | 102 | 103 | 99 | 100 | 424,000 | 1,000 |
| 2013-01-22 | 102 | 104 | 100 | 103 | 1,751,000 | 1,030 |
| 2013-01-21 | 102 | 102 | 101 | 102 | 258,000 | 1,020 |
| 2013-01-18 | 101 | 102 | 100 | 102 | 442,000 | 1,020 |
| 2013-01-17 | 104 | 104 | 96 | 100 | 1,114,000 | 1,000 |
| 2013-01-16 | 103 | 105 | 102 | 104 | 858,000 | 1,040 |
| 2013-01-15 | 103 | 105 | 102 | 104 | 739,000 | 1,040 |
| 2013-01-11 | 102 | 104 | 101 | 103 | 1,057,000 | 1,030 |
| 2013-01-10 | 101 | 103 | 100 | 101 | 1,173,000 | 1,010 |
| 2013-01-09 | 101 | 102 | 100 | 101 | 535,000 | 1,010 |
| 2013-01-08 | 100 | 102 | 99 | 102 | 623,000 | 1,020 |
| 2013-01-07 | 101 | 102 | 99 | 100 | 871,000 | 1,000 |
| 2013-01-04 | 97 | 99 | 95 | 98 | 1,107,000 | 980 |
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
