8558 (株)東和銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 102 | 103 | 102 | 102 | 231,000 | 1,020 |
| 2014-12-29 | 102 | 103 | 101 | 103 | 537,000 | 1,030 |
| 2014-12-26 | 101 | 103 | 101 | 102 | 950,000 | 1,020 |
| 2014-12-25 | 103 | 103 | 101 | 102 | 1,016,000 | 1,020 |
| 2014-12-24 | 103 | 104 | 102 | 103 | 790,000 | 1,030 |
| 2014-12-22 | 103 | 104 | 102 | 103 | 563,000 | 1,030 |
| 2014-12-19 | 103 | 104 | 101 | 103 | 1,724,000 | 1,030 |
| 2014-12-18 | 102 | 103 | 101 | 101 | 920,000 | 1,010 |
| 2014-12-17 | 101 | 102 | 100 | 100 | 1,292,000 | 1,000 |
| 2014-12-16 | 101 | 102 | 100 | 102 | 1,215,000 | 1,020 |
| 2014-12-15 | 102 | 103 | 101 | 102 | 871,000 | 1,020 |
| 2014-12-12 | 104 | 104 | 103 | 103 | 1,640,000 | 1,030 |
| 2014-12-11 | 104 | 105 | 103 | 104 | 1,087,000 | 1,040 |
| 2014-12-10 | 106 | 106 | 103 | 105 | 1,214,000 | 1,050 |
| 2014-12-09 | 107 | 107 | 105 | 106 | 1,574,000 | 1,060 |
| 2014-12-08 | 108 | 108 | 106 | 107 | 879,000 | 1,070 |
| 2014-12-05 | 107 | 109 | 106 | 108 | 1,749,000 | 1,080 |
| 2014-12-04 | 108 | 108 | 107 | 108 | 748,000 | 1,080 |
| 2014-12-03 | 107 | 109 | 106 | 108 | 2,322,000 | 1,080 |
| 2014-12-02 | 105 | 107 | 105 | 107 | 856,000 | 1,070 |
| 2014-12-01 | 106 | 108 | 104 | 106 | 1,618,000 | 1,060 |
| 2014-11-28 | 106 | 107 | 105 | 107 | 905,000 | 1,070 |
| 2014-11-27 | 106 | 107 | 105 | 105 | 1,264,000 | 1,050 |
| 2014-11-26 | 107 | 107 | 106 | 107 | 1,268,000 | 1,070 |
| 2014-11-25 | 107 | 108 | 105 | 107 | 1,724,000 | 1,070 |
| 2014-11-21 | 108 | 109 | 104 | 106 | 2,106,000 | 1,060 |
| 2014-11-20 | 108 | 109 | 106 | 108 | 824,000 | 1,080 |
| 2014-11-19 | 107 | 109 | 103 | 108 | 3,445,000 | 1,080 |
| 2014-11-18 | 102 | 109 | 102 | 108 | 1,954,000 | 1,080 |
| 2014-11-17 | 106 | 106 | 101 | 103 | 2,835,000 | 1,030 |
| 2014-11-14 | 102 | 107 | 101 | 107 | 4,279,000 | 1,070 |
| 2014-11-13 | 100 | 101 | 99 | 101 | 1,125,000 | 1,010 |
| 2014-11-12 | 104 | 104 | 100 | 101 | 2,304,000 | 1,010 |
| 2014-11-11 | 103 | 104 | 102 | 104 | 1,325,000 | 1,040 |
| 2014-11-10 | 102 | 104 | 101 | 103 | 2,689,000 | 1,030 |
| 2014-11-07 | 98 | 102 | 98 | 102 | 1,906,000 | 1,020 |
| 2014-11-06 | 99 | 100 | 97 | 98 | 1,672,000 | 980 |
| 2014-11-05 | 98 | 100 | 97 | 99 | 2,199,000 | 990 |
| 2014-11-04 | 101 | 101 | 96 | 97 | 3,936,000 | 970 |
| 2014-10-31 | 95 | 99 | 94 | 99 | 3,445,000 | 990 |
| 2014-10-30 | 95 | 95 | 92 | 94 | 1,556,000 | 940 |
| 2014-10-29 | 93 | 95 | 93 | 94 | 782,000 | 940 |
| 2014-10-28 | 92 | 93 | 91 | 93 | 888,000 | 930 |
| 2014-10-27 | 92 | 92 | 91 | 92 | 590,000 | 920 |
| 2014-10-24 | 92 | 92 | 91 | 91 | 537,000 | 910 |
| 2014-10-23 | 91 | 93 | 90 | 92 | 710,000 | 920 |
| 2014-10-22 | 91 | 92 | 90 | 91 | 985,000 | 910 |
| 2014-10-21 | 93 | 93 | 90 | 90 | 1,178,000 | 900 |
| 2014-10-20 | 91 | 93 | 90 | 93 | 1,777,000 | 930 |
| 2014-10-17 | 90 | 91 | 88 | 89 | 1,841,000 | 890 |
| 2014-10-16 | 91 | 92 | 89 | 89 | 1,751,000 | 890 |
| 2014-10-15 | 91 | 94 | 91 | 92 | 1,159,000 | 920 |
| 2014-10-14 | 91 | 92 | 90 | 91 | 1,517,000 | 910 |
| 2014-10-10 | 93 | 93 | 92 | 92 | 888,000 | 920 |
| 2014-10-09 | 96 | 97 | 93 | 93 | 1,413,000 | 930 |
| 2014-10-08 | 97 | 97 | 96 | 96 | 967,000 | 960 |
| 2014-10-07 | 98 | 99 | 97 | 97 | 1,220,000 | 970 |
| 2014-10-06 | 98 | 99 | 98 | 98 | 694,000 | 980 |
| 2014-10-03 | 99 | 99 | 98 | 98 | 519,000 | 980 |
| 2014-10-02 | 99 | 100 | 98 | 98 | 722,000 | 980 |
| 2014-10-01 | 100 | 102 | 99 | 100 | 1,590,000 | 1,000 |
| 2014-09-30 | 102 | 102 | 99 | 99 | 1,146,000 | 990 |
| 2014-09-29 | 102 | 102 | 101 | 102 | 736,000 | 1,020 |
| 2014-09-26 | 101 | 102 | 100 | 101 | 853,000 | 1,010 |
| 2014-09-25 | 102 | 103 | 101 | 103 | 964,000 | 1,030 |
| 2014-09-24 | 99 | 103 | 98 | 103 | 3,943,000 | 1,030 |
| 2014-09-22 | 99 | 100 | 98 | 99 | 1,000,000 | 990 |
| 2014-09-19 | 99 | 100 | 98 | 100 | 1,245,000 | 1,000 |
| 2014-09-18 | 98 | 99 | 98 | 99 | 887,000 | 990 |
| 2014-09-17 | 99 | 99 | 98 | 99 | 1,136,000 | 990 |
| 2014-09-16 | 99 | 99 | 98 | 99 | 479,000 | 990 |
| 2014-09-12 | 98 | 99 | 98 | 99 | 968,000 | 990 |
| 2014-09-11 | 99 | 100 | 98 | 100 | 1,476,000 | 1,000 |
| 2014-09-10 | 98 | 100 | 97 | 99 | 2,004,000 | 990 |
| 2014-09-09 | 98 | 99 | 98 | 98 | 812,000 | 980 |
| 2014-09-08 | 99 | 99 | 98 | 99 | 781,000 | 990 |
| 2014-09-05 | 99 | 100 | 98 | 98 | 892,000 | 980 |
| 2014-09-04 | 99 | 100 | 98 | 100 | 781,000 | 1,000 |
| 2014-09-03 | 99 | 100 | 99 | 99 | 2,194,000 | 990 |
| 2014-09-02 | 98 | 100 | 98 | 99 | 1,468,000 | 990 |
| 2014-09-01 | 98 | 99 | 98 | 98 | 384,000 | 980 |
| 2014-08-29 | 99 | 100 | 98 | 98 | 699,000 | 980 |
| 2014-08-28 | 98 | 100 | 98 | 100 | 571,000 | 1,000 |
| 2014-08-27 | 99 | 99 | 98 | 98 | 603,000 | 980 |
| 2014-08-26 | 100 | 101 | 98 | 99 | 656,000 | 990 |
| 2014-08-25 | 100 | 101 | 100 | 101 | 804,000 | 1,010 |
| 2014-08-22 | 100 | 101 | 99 | 101 | 1,340,000 | 1,010 |
| 2014-08-21 | 100 | 100 | 98 | 100 | 943,000 | 1,000 |
| 2014-08-20 | 99 | 100 | 99 | 100 | 628,000 | 1,000 |
| 2014-08-19 | 100 | 100 | 98 | 100 | 916,000 | 1,000 |
| 2014-08-18 | 99 | 100 | 98 | 100 | 397,000 | 1,000 |
| 2014-08-15 | 99 | 99 | 98 | 99 | 256,000 | 990 |
| 2014-08-14 | 97 | 100 | 97 | 99 | 681,000 | 990 |
| 2014-08-13 | 97 | 98 | 96 | 97 | 671,000 | 970 |
| 2014-08-12 | 97 | 98 | 97 | 97 | 545,000 | 970 |
| 2014-08-11 | 97 | 98 | 97 | 98 | 431,000 | 980 |
| 2014-08-08 | 98 | 99 | 96 | 96 | 867,000 | 960 |
| 2014-08-07 | 98 | 99 | 97 | 98 | 795,000 | 980 |
| 2014-08-06 | 98 | 99 | 97 | 97 | 866,000 | 970 |
| 2014-08-05 | 99 | 100 | 98 | 98 | 987,000 | 980 |
| 2014-08-04 | 100 | 101 | 98 | 100 | 1,596,000 | 1,000 |
| 2014-08-01 | 101 | 102 | 100 | 100 | 717,000 | 1,000 |
| 2014-07-31 | 102 | 103 | 101 | 102 | 961,000 | 1,020 |
| 2014-07-30 | 102 | 103 | 101 | 103 | 696,000 | 1,030 |
| 2014-07-29 | 101 | 102 | 101 | 102 | 404,000 | 1,020 |
| 2014-07-28 | 102 | 103 | 101 | 102 | 791,000 | 1,020 |
| 2014-07-25 | 103 | 104 | 101 | 103 | 1,273,000 | 1,030 |
| 2014-07-24 | 102 | 103 | 101 | 103 | 1,152,000 | 1,030 |
| 2014-07-23 | 100 | 103 | 99 | 103 | 2,523,000 | 1,030 |
| 2014-07-22 | 98 | 99 | 98 | 99 | 312,000 | 990 |
| 2014-07-18 | 99 | 99 | 97 | 99 | 1,187,000 | 990 |
| 2014-07-17 | 100 | 101 | 99 | 99 | 381,000 | 990 |
| 2014-07-16 | 99 | 101 | 99 | 100 | 1,146,000 | 1,000 |
| 2014-07-15 | 99 | 101 | 99 | 99 | 918,000 | 990 |
| 2014-07-14 | 99 | 100 | 99 | 99 | 423,000 | 990 |
| 2014-07-11 | 100 | 101 | 99 | 99 | 258,000 | 990 |
| 2014-07-10 | 100 | 101 | 99 | 100 | 2,176,000 | 1,000 |
| 2014-07-09 | 100 | 101 | 99 | 100 | 1,111,000 | 1,000 |
| 2014-07-08 | 100 | 101 | 99 | 100 | 890,000 | 1,000 |
| 2014-07-07 | 101 | 101 | 99 | 100 | 661,000 | 1,000 |
| 2014-07-04 | 100 | 101 | 100 | 100 | 996,000 | 1,000 |
| 2014-07-03 | 100 | 100 | 99 | 100 | 1,178,000 | 1,000 |
| 2014-07-02 | 100 | 100 | 99 | 100 | 457,000 | 1,000 |
| 2014-07-01 | 99 | 100 | 99 | 99 | 556,000 | 990 |
| 2014-06-30 | 99 | 100 | 98 | 99 | 915,000 | 990 |
| 2014-06-27 | 99 | 100 | 97 | 100 | 1,220,000 | 1,000 |
| 2014-06-26 | 100 | 100 | 98 | 99 | 1,358,000 | 990 |
| 2014-06-25 | 100 | 101 | 99 | 101 | 1,496,000 | 1,010 |
| 2014-06-24 | 98 | 101 | 98 | 100 | 1,481,000 | 1,000 |
| 2014-06-23 | 98 | 99 | 97 | 98 | 1,412,000 | 980 |
| 2014-06-20 | 98 | 99 | 97 | 97 | 2,324,000 | 970 |
| 2014-06-19 | 99 | 100 | 98 | 98 | 1,724,000 | 980 |
| 2014-06-18 | 97 | 100 | 97 | 100 | 2,045,000 | 1,000 |
| 2014-06-17 | 96 | 97 | 95 | 97 | 1,027,000 | 970 |
| 2014-06-16 | 97 | 97 | 95 | 96 | 506,000 | 960 |
| 2014-06-13 | 95 | 97 | 94 | 97 | 1,111,000 | 970 |
| 2014-06-12 | 95 | 96 | 94 | 95 | 800,000 | 950 |
| 2014-06-11 | 95 | 96 | 94 | 96 | 1,016,000 | 960 |
| 2014-06-10 | 96 | 97 | 95 | 96 | 589,000 | 960 |
| 2014-06-09 | 95 | 97 | 95 | 97 | 583,000 | 970 |
| 2014-06-06 | 95 | 96 | 95 | 96 | 947,000 | 960 |
| 2014-06-05 | 94 | 95 | 94 | 95 | 281,000 | 950 |
| 2014-06-04 | 94 | 95 | 93 | 94 | 594,000 | 940 |
| 2014-06-03 | 95 | 96 | 94 | 95 | 561,000 | 950 |
| 2014-06-02 | 93 | 95 | 92 | 95 | 978,000 | 950 |
| 2014-05-30 | 93 | 93 | 92 | 93 | 990,000 | 930 |
| 2014-05-29 | 94 | 95 | 93 | 93 | 315,000 | 930 |
| 2014-05-28 | 94 | 95 | 93 | 95 | 734,000 | 950 |
| 2014-05-27 | 94 | 95 | 93 | 95 | 540,000 | 950 |
| 2014-05-26 | 94 | 94 | 93 | 94 | 447,000 | 940 |
| 2014-05-23 | 93 | 94 | 93 | 94 | 627,000 | 940 |
| 2014-05-22 | 91 | 93 | 91 | 93 | 847,000 | 930 |
| 2014-05-21 | 91 | 92 | 90 | 91 | 1,559,000 | 910 |
| 2014-05-20 | 93 | 93 | 91 | 91 | 682,000 | 910 |
| 2014-05-19 | 93 | 94 | 91 | 93 | 710,000 | 930 |
| 2014-05-16 | 93 | 94 | 91 | 93 | 1,915,000 | 930 |
| 2014-05-15 | 93 | 94 | 92 | 93 | 854,000 | 930 |
| 2014-05-14 | 94 | 95 | 93 | 94 | 454,000 | 940 |
| 2014-05-13 | 95 | 95 | 92 | 95 | 1,212,000 | 950 |
| 2014-05-12 | 95 | 95 | 94 | 94 | 527,000 | 940 |
| 2014-05-09 | 96 | 97 | 95 | 95 | 1,185,000 | 950 |
| 2014-05-08 | 96 | 97 | 96 | 96 | 343,000 | 960 |
| 2014-05-07 | 98 | 98 | 95 | 96 | 1,357,000 | 960 |
| 2014-05-02 | 97 | 99 | 97 | 99 | 802,000 | 990 |
| 2014-05-01 | 98 | 99 | 97 | 98 | 1,710,000 | 980 |
| 2014-04-30 | 97 | 97 | 96 | 97 | 344,000 | 970 |
| 2014-04-28 | 96 | 97 | 95 | 97 | 748,000 | 970 |
| 2014-04-25 | 96 | 97 | 96 | 97 | 402,000 | 970 |
| 2014-04-24 | 95 | 97 | 95 | 97 | 845,000 | 970 |
| 2014-04-23 | 96 | 96 | 95 | 95 | 351,000 | 950 |
| 2014-04-22 | 96 | 96 | 95 | 95 | 539,000 | 950 |
| 2014-04-21 | 96 | 97 | 95 | 96 | 1,071,000 | 960 |
| 2014-04-18 | 97 | 97 | 95 | 96 | 718,000 | 960 |
| 2014-04-17 | 97 | 98 | 96 | 96 | 790,000 | 960 |
| 2014-04-16 | 96 | 99 | 96 | 98 | 823,000 | 980 |
| 2014-04-15 | 96 | 97 | 95 | 95 | 529,000 | 950 |
| 2014-04-14 | 95 | 97 | 95 | 95 | 743,000 | 950 |
| 2014-04-11 | 95 | 96 | 93 | 95 | 1,306,000 | 950 |
| 2014-04-10 | 97 | 98 | 96 | 96 | 356,000 | 960 |
| 2014-04-09 | 98 | 98 | 95 | 96 | 1,387,000 | 960 |
| 2014-04-08 | 100 | 100 | 98 | 98 | 1,142,000 | 980 |
| 2014-04-07 | 101 | 102 | 100 | 100 | 705,000 | 1,000 |
| 2014-04-04 | 103 | 103 | 101 | 102 | 654,000 | 1,020 |
| 2014-04-03 | 101 | 103 | 101 | 103 | 1,164,000 | 1,030 |
| 2014-04-02 | 101 | 105 | 100 | 100 | 1,739,000 | 1,000 |
| 2014-04-01 | 102 | 102 | 100 | 101 | 1,269,000 | 1,010 |
| 2014-03-31 | 104 | 105 | 100 | 101 | 1,616,000 | 1,010 |
| 2014-03-28 | 102 | 105 | 101 | 105 | 1,694,000 | 1,050 |
| 2014-03-27 | 99 | 102 | 98 | 102 | 1,121,000 | 1,020 |
| 2014-03-26 | 100 | 101 | 99 | 101 | 1,313,000 | 1,010 |
| 2014-03-25 | 98 | 101 | 97 | 100 | 3,006,000 | 1,000 |
| 2014-03-24 | 96 | 98 | 96 | 97 | 1,484,000 | 970 |
| 2014-03-20 | 99 | 99 | 93 | 94 | 1,776,000 | 940 |
| 2014-03-19 | 99 | 99 | 97 | 98 | 926,000 | 980 |
| 2014-03-18 | 97 | 99 | 97 | 99 | 445,000 | 990 |
| 2014-03-17 | 98 | 99 | 96 | 96 | 905,000 | 960 |
| 2014-03-14 | 99 | 100 | 98 | 98 | 1,554,000 | 980 |
| 2014-03-13 | 100 | 101 | 99 | 101 | 514,000 | 1,010 |
| 2014-03-12 | 100 | 101 | 99 | 100 | 916,000 | 1,000 |
| 2014-03-11 | 100 | 102 | 99 | 102 | 1,359,000 | 1,020 |
| 2014-03-10 | 101 | 102 | 100 | 100 | 818,000 | 1,000 |
| 2014-03-07 | 102 | 102 | 100 | 102 | 1,141,000 | 1,020 |
| 2014-03-06 | 99 | 102 | 99 | 102 | 1,348,000 | 1,020 |
| 2014-03-05 | 99 | 100 | 98 | 99 | 880,000 | 990 |
| 2014-03-04 | 97 | 98 | 96 | 98 | 1,003,000 | 980 |
| 2014-03-03 | 98 | 98 | 96 | 97 | 985,000 | 970 |
| 2014-02-28 | 100 | 101 | 98 | 99 | 1,175,000 | 990 |
| 2014-02-27 | 100 | 101 | 98 | 101 | 1,890,000 | 1,010 |
| 2014-02-26 | 101 | 102 | 100 | 100 | 535,000 | 1,000 |
| 2014-02-25 | 101 | 102 | 100 | 102 | 1,164,000 | 1,020 |
| 2014-02-24 | 100 | 102 | 99 | 101 | 1,440,000 | 1,010 |
| 2014-02-21 | 98 | 101 | 98 | 101 | 1,396,000 | 1,010 |
| 2014-02-20 | 100 | 100 | 98 | 98 | 1,382,000 | 980 |
| 2014-02-19 | 101 | 102 | 100 | 101 | 1,095,000 | 1,010 |
| 2014-02-18 | 99 | 103 | 99 | 103 | 1,838,000 | 1,030 |
| 2014-02-17 | 98 | 99 | 96 | 99 | 928,000 | 990 |
| 2014-02-14 | 99 | 100 | 96 | 97 | 1,733,000 | 970 |
| 2014-02-13 | 99 | 103 | 98 | 100 | 1,231,000 | 1,000 |
| 2014-02-12 | 101 | 102 | 99 | 99 | 1,416,000 | 990 |
| 2014-02-10 | 99 | 103 | 99 | 101 | 2,218,000 | 1,010 |
| 2014-02-07 | 94 | 96 | 94 | 95 | 1,557,000 | 950 |
| 2014-02-06 | 92 | 93 | 91 | 93 | 2,328,000 | 930 |
| 2014-02-05 | 93 | 95 | 92 | 94 | 2,360,000 | 940 |
| 2014-02-04 | 93 | 96 | 91 | 92 | 2,298,000 | 920 |
| 2014-02-03 | 100 | 101 | 95 | 98 | 1,567,000 | 980 |
| 2014-01-31 | 104 | 104 | 100 | 101 | 926,000 | 1,010 |
| 2014-01-30 | 104 | 104 | 101 | 102 | 1,332,000 | 1,020 |
| 2014-01-29 | 103 | 106 | 103 | 106 | 1,155,000 | 1,060 |
| 2014-01-28 | 102 | 104 | 101 | 102 | 1,565,000 | 1,020 |
| 2014-01-27 | 104 | 104 | 101 | 101 | 1,519,000 | 1,010 |
| 2014-01-24 | 108 | 109 | 105 | 106 | 1,768,000 | 1,060 |
| 2014-01-23 | 110 | 111 | 109 | 110 | 1,550,000 | 1,100 |
| 2014-01-22 | 112 | 112 | 108 | 110 | 3,535,000 | 1,100 |
| 2014-01-21 | 117 | 117 | 113 | 113 | 3,015,000 | 1,130 |
| 2014-01-20 | 115 | 117 | 113 | 116 | 1,800,000 | 1,160 |
| 2014-01-17 | 111 | 114 | 110 | 113 | 1,890,000 | 1,130 |
| 2014-01-16 | 109 | 112 | 109 | 111 | 1,532,000 | 1,110 |
| 2014-01-15 | 108 | 111 | 108 | 108 | 2,455,000 | 1,080 |
| 2014-01-14 | 104 | 107 | 104 | 106 | 2,684,000 | 1,060 |
| 2014-01-10 | 107 | 108 | 106 | 107 | 2,270,000 | 1,070 |
| 2014-01-09 | 103 | 107 | 103 | 106 | 2,767,000 | 1,060 |
| 2014-01-08 | 98 | 105 | 98 | 104 | 4,740,000 | 1,040 |
| 2014-01-07 | 96 | 99 | 95 | 98 | 4,420,000 | 980 |
| 2014-01-06 | 93 | 98 | 92 | 96 | 4,478,000 | 960 |
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
