8558 (株)東和銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 107 | 108 | 107 | 108 | 216,000 | 1,080 |
| 2015-12-29 | 106 | 107 | 106 | 107 | 185,000 | 1,070 |
| 2015-12-28 | 105 | 107 | 103 | 107 | 609,000 | 1,070 |
| 2015-12-25 | 106 | 106 | 104 | 105 | 918,000 | 1,050 |
| 2015-12-24 | 107 | 108 | 106 | 106 | 569,000 | 1,060 |
| 2015-12-22 | 107 | 107 | 106 | 107 | 1,059,000 | 1,070 |
| 2015-12-21 | 106 | 107 | 105 | 107 | 925,000 | 1,070 |
| 2015-12-18 | 109 | 109 | 106 | 106 | 1,500,000 | 1,060 |
| 2015-12-17 | 110 | 110 | 108 | 108 | 739,000 | 1,080 |
| 2015-12-16 | 109 | 110 | 108 | 109 | 692,000 | 1,090 |
| 2015-12-15 | 107 | 108 | 107 | 108 | 434,000 | 1,080 |
| 2015-12-14 | 107 | 109 | 106 | 107 | 1,244,000 | 1,070 |
| 2015-12-11 | 110 | 111 | 108 | 109 | 1,170,000 | 1,090 |
| 2015-12-10 | 109 | 110 | 107 | 108 | 1,222,000 | 1,080 |
| 2015-12-09 | 112 | 113 | 110 | 110 | 991,000 | 1,100 |
| 2015-12-08 | 113 | 113 | 111 | 112 | 1,225,000 | 1,120 |
| 2015-12-07 | 112 | 114 | 112 | 113 | 844,000 | 1,130 |
| 2015-12-04 | 113 | 113 | 111 | 111 | 1,235,000 | 1,110 |
| 2015-12-03 | 116 | 116 | 113 | 115 | 896,000 | 1,150 |
| 2015-12-02 | 115 | 117 | 115 | 116 | 748,000 | 1,160 |
| 2015-12-01 | 116 | 117 | 115 | 116 | 770,000 | 1,160 |
| 2015-11-30 | 116 | 116 | 113 | 116 | 1,057,000 | 1,160 |
| 2015-11-27 | 116 | 116 | 113 | 114 | 1,554,000 | 1,140 |
| 2015-11-26 | 116 | 117 | 115 | 116 | 668,000 | 1,160 |
| 2015-11-25 | 116 | 117 | 114 | 116 | 680,000 | 1,160 |
| 2015-11-24 | 115 | 119 | 115 | 118 | 1,264,000 | 1,180 |
| 2015-11-20 | 114 | 115 | 113 | 115 | 646,000 | 1,150 |
| 2015-11-19 | 114 | 115 | 112 | 114 | 1,404,000 | 1,140 |
| 2015-11-18 | 113 | 114 | 112 | 114 | 687,000 | 1,140 |
| 2015-11-17 | 110 | 113 | 109 | 113 | 1,093,000 | 1,130 |
| 2015-11-16 | 107 | 110 | 107 | 109 | 1,279,000 | 1,090 |
| 2015-11-13 | 110 | 111 | 108 | 109 | 1,090,000 | 1,090 |
| 2015-11-12 | 114 | 114 | 111 | 111 | 930,000 | 1,110 |
| 2015-11-11 | 111 | 115 | 110 | 115 | 1,670,000 | 1,150 |
| 2015-11-10 | 110 | 112 | 109 | 110 | 1,130,000 | 1,100 |
| 2015-11-09 | 107 | 112 | 107 | 112 | 2,902,000 | 1,120 |
| 2015-11-06 | 106 | 107 | 105 | 107 | 966,000 | 1,070 |
| 2015-11-05 | 105 | 106 | 104 | 106 | 902,000 | 1,060 |
| 2015-11-04 | 105 | 106 | 104 | 104 | 1,363,000 | 1,040 |
| 2015-11-02 | 105 | 106 | 104 | 106 | 1,095,000 | 1,060 |
| 2015-10-30 | 105 | 107 | 105 | 106 | 1,014,000 | 1,060 |
| 2015-10-29 | 106 | 107 | 105 | 106 | 559,000 | 1,060 |
| 2015-10-28 | 106 | 107 | 105 | 106 | 682,000 | 1,060 |
| 2015-10-27 | 107 | 108 | 106 | 106 | 1,044,000 | 1,060 |
| 2015-10-26 | 107 | 108 | 106 | 108 | 1,247,000 | 1,080 |
| 2015-10-23 | 107 | 107 | 105 | 107 | 1,128,000 | 1,070 |
| 2015-10-22 | 105 | 107 | 105 | 105 | 745,000 | 1,050 |
| 2015-10-21 | 105 | 106 | 104 | 106 | 810,000 | 1,060 |
| 2015-10-20 | 105 | 106 | 105 | 106 | 413,000 | 1,060 |
| 2015-10-19 | 106 | 106 | 104 | 104 | 1,077,000 | 1,040 |
| 2015-10-16 | 107 | 107 | 105 | 105 | 607,000 | 1,050 |
| 2015-10-15 | 105 | 107 | 105 | 106 | 799,000 | 1,060 |
| 2015-10-14 | 105 | 107 | 104 | 106 | 1,066,000 | 1,060 |
| 2015-10-13 | 107 | 107 | 105 | 105 | 882,000 | 1,050 |
| 2015-10-09 | 107 | 107 | 105 | 107 | 1,010,000 | 1,070 |
| 2015-10-08 | 107 | 107 | 106 | 107 | 326,000 | 1,070 |
| 2015-10-07 | 108 | 109 | 106 | 108 | 711,000 | 1,080 |
| 2015-10-06 | 107 | 108 | 106 | 108 | 781,000 | 1,080 |
| 2015-10-05 | 106 | 107 | 105 | 105 | 633,000 | 1,050 |
| 2015-10-02 | 108 | 108 | 104 | 105 | 1,031,000 | 1,050 |
| 2015-10-01 | 108 | 108 | 106 | 108 | 575,000 | 1,080 |
| 2015-09-30 | 104 | 106 | 104 | 105 | 954,000 | 1,050 |
| 2015-09-29 | 107 | 107 | 103 | 104 | 912,000 | 1,040 |
| 2015-09-28 | 105 | 108 | 104 | 108 | 884,000 | 1,080 |
| 2015-09-25 | 103 | 106 | 103 | 106 | 1,337,000 | 1,060 |
| 2015-09-24 | 102 | 104 | 102 | 102 | 1,010,000 | 1,020 |
| 2015-09-18 | 107 | 107 | 103 | 104 | 1,496,000 | 1,040 |
| 2015-09-17 | 108 | 108 | 106 | 107 | 1,009,000 | 1,070 |
| 2015-09-16 | 109 | 109 | 107 | 109 | 314,000 | 1,090 |
| 2015-09-15 | 107 | 109 | 107 | 108 | 665,000 | 1,080 |
| 2015-09-14 | 109 | 109 | 106 | 107 | 775,000 | 1,070 |
| 2015-09-11 | 106 | 111 | 106 | 110 | 1,737,000 | 1,100 |
| 2015-09-10 | 104 | 107 | 104 | 105 | 802,000 | 1,050 |
| 2015-09-09 | 106 | 108 | 104 | 108 | 1,615,000 | 1,080 |
| 2015-09-08 | 105 | 106 | 103 | 103 | 513,000 | 1,030 |
| 2015-09-07 | 103 | 107 | 102 | 105 | 1,078,000 | 1,050 |
| 2015-09-04 | 105 | 106 | 102 | 103 | 817,000 | 1,030 |
| 2015-09-03 | 106 | 109 | 105 | 105 | 857,000 | 1,050 |
| 2015-09-02 | 103 | 109 | 103 | 105 | 1,616,000 | 1,050 |
| 2015-09-01 | 112 | 113 | 106 | 107 | 1,476,000 | 1,070 |
| 2015-08-31 | 112 | 113 | 108 | 113 | 1,852,000 | 1,130 |
| 2015-08-28 | 108 | 112 | 107 | 112 | 1,564,000 | 1,120 |
| 2015-08-27 | 105 | 108 | 105 | 105 | 1,150,000 | 1,050 |
| 2015-08-26 | 103 | 104 | 100 | 103 | 1,194,000 | 1,030 |
| 2015-08-25 | 100 | 105 | 97 | 100 | 1,864,000 | 1,000 |
| 2015-08-24 | 108 | 109 | 103 | 104 | 2,551,000 | 1,040 |
| 2015-08-21 | 113 | 115 | 112 | 113 | 1,683,000 | 1,130 |
| 2015-08-20 | 116 | 117 | 114 | 115 | 1,082,000 | 1,150 |
| 2015-08-19 | 117 | 118 | 116 | 117 | 532,000 | 1,170 |
| 2015-08-18 | 118 | 120 | 117 | 117 | 749,000 | 1,170 |
| 2015-08-17 | 118 | 120 | 117 | 119 | 979,000 | 1,190 |
| 2015-08-14 | 118 | 118 | 117 | 117 | 316,000 | 1,170 |
| 2015-08-13 | 116 | 118 | 116 | 118 | 831,000 | 1,180 |
| 2015-08-12 | 120 | 120 | 115 | 117 | 1,295,000 | 1,170 |
| 2015-08-11 | 118 | 120 | 117 | 120 | 1,995,000 | 1,200 |
| 2015-08-10 | 115 | 118 | 114 | 118 | 1,318,000 | 1,180 |
| 2015-08-07 | 117 | 118 | 114 | 115 | 1,465,000 | 1,150 |
| 2015-08-06 | 118 | 119 | 117 | 118 | 550,000 | 1,180 |
| 2015-08-05 | 115 | 118 | 114 | 117 | 855,000 | 1,170 |
| 2015-08-04 | 116 | 117 | 115 | 116 | 997,000 | 1,160 |
| 2015-08-03 | 119 | 119 | 115 | 117 | 710,000 | 1,170 |
| 2015-07-31 | 120 | 120 | 118 | 118 | 921,000 | 1,180 |
| 2015-07-30 | 117 | 119 | 116 | 119 | 823,000 | 1,190 |
| 2015-07-29 | 117 | 118 | 116 | 116 | 703,000 | 1,160 |
| 2015-07-28 | 116 | 118 | 115 | 117 | 1,189,000 | 1,170 |
| 2015-07-27 | 117 | 118 | 115 | 118 | 1,067,000 | 1,180 |
| 2015-07-24 | 119 | 120 | 116 | 117 | 1,454,000 | 1,170 |
| 2015-07-23 | 119 | 120 | 119 | 119 | 423,000 | 1,190 |
| 2015-07-22 | 121 | 121 | 119 | 119 | 562,000 | 1,190 |
| 2015-07-21 | 120 | 121 | 119 | 121 | 562,000 | 1,210 |
| 2015-07-17 | 121 | 122 | 118 | 119 | 711,000 | 1,190 |
| 2015-07-16 | 119 | 121 | 119 | 121 | 833,000 | 1,210 |
| 2015-07-15 | 119 | 121 | 119 | 119 | 1,096,000 | 1,190 |
| 2015-07-14 | 119 | 119 | 117 | 119 | 796,000 | 1,190 |
| 2015-07-13 | 115 | 118 | 114 | 117 | 1,147,000 | 1,170 |
| 2015-07-10 | 115 | 116 | 113 | 114 | 1,003,000 | 1,140 |
| 2015-07-09 | 110 | 114 | 108 | 114 | 2,766,000 | 1,140 |
| 2015-07-08 | 119 | 120 | 114 | 114 | 2,494,000 | 1,140 |
| 2015-07-07 | 119 | 120 | 118 | 119 | 1,085,000 | 1,190 |
| 2015-07-06 | 119 | 120 | 118 | 118 | 1,261,000 | 1,180 |
| 2015-07-03 | 122 | 122 | 120 | 121 | 835,000 | 1,210 |
| 2015-07-02 | 122 | 122 | 121 | 121 | 640,000 | 1,210 |
| 2015-07-01 | 120 | 122 | 119 | 121 | 1,054,000 | 1,210 |
| 2015-06-30 | 117 | 120 | 116 | 120 | 2,029,000 | 1,200 |
| 2015-06-29 | 118 | 119 | 117 | 117 | 1,503,000 | 1,170 |
| 2015-06-26 | 121 | 122 | 119 | 120 | 1,586,000 | 1,200 |
| 2015-06-25 | 123 | 123 | 121 | 122 | 1,163,000 | 1,220 |
| 2015-06-24 | 123 | 124 | 122 | 123 | 2,215,000 | 1,230 |
| 2015-06-23 | 122 | 122 | 119 | 122 | 2,265,000 | 1,220 |
| 2015-06-22 | 118 | 122 | 117 | 122 | 1,280,000 | 1,220 |
| 2015-06-19 | 120 | 120 | 118 | 118 | 2,132,000 | 1,180 |
| 2015-06-18 | 120 | 120 | 117 | 119 | 1,891,000 | 1,190 |
| 2015-06-17 | 118 | 120 | 118 | 120 | 1,543,000 | 1,200 |
| 2015-06-16 | 120 | 122 | 118 | 118 | 1,804,000 | 1,180 |
| 2015-06-15 | 122 | 123 | 120 | 122 | 1,316,000 | 1,220 |
| 2015-06-12 | 124 | 125 | 121 | 123 | 2,739,000 | 1,230 |
| 2015-06-11 | 120 | 124 | 120 | 124 | 2,680,000 | 1,240 |
| 2015-06-10 | 118 | 121 | 117 | 119 | 3,458,000 | 1,190 |
| 2015-06-09 | 118 | 119 | 117 | 118 | 2,390,000 | 1,180 |
| 2015-06-08 | 116 | 120 | 116 | 119 | 3,838,000 | 1,190 |
| 2015-06-05 | 115 | 117 | 115 | 115 | 1,967,000 | 1,150 |
| 2015-06-04 | 112 | 117 | 112 | 116 | 3,115,000 | 1,160 |
| 2015-06-03 | 114 | 117 | 113 | 113 | 3,050,000 | 1,130 |
| 2015-06-02 | 116 | 117 | 115 | 115 | 1,175,000 | 1,150 |
| 2015-06-01 | 114 | 116 | 114 | 116 | 2,388,000 | 1,160 |
| 2015-05-29 | 113 | 115 | 112 | 115 | 1,515,000 | 1,150 |
| 2015-05-28 | 115 | 116 | 113 | 114 | 1,438,000 | 1,140 |
| 2015-05-27 | 115 | 116 | 113 | 114 | 1,921,000 | 1,140 |
| 2015-05-26 | 116 | 116 | 114 | 114 | 931,000 | 1,140 |
| 2015-05-25 | 114 | 116 | 113 | 115 | 2,327,000 | 1,150 |
| 2015-05-22 | 112 | 113 | 111 | 113 | 887,000 | 1,130 |
| 2015-05-21 | 112 | 113 | 111 | 112 | 1,508,000 | 1,120 |
| 2015-05-20 | 112 | 114 | 110 | 111 | 2,187,000 | 1,110 |
| 2015-05-19 | 109 | 113 | 108 | 112 | 3,273,000 | 1,120 |
| 2015-05-18 | 106 | 109 | 106 | 109 | 1,493,000 | 1,090 |
| 2015-05-15 | 108 | 108 | 105 | 106 | 1,524,000 | 1,060 |
| 2015-05-14 | 107 | 108 | 106 | 108 | 1,887,000 | 1,080 |
| 2015-05-13 | 105 | 108 | 104 | 107 | 2,986,000 | 1,070 |
| 2015-05-12 | 105 | 105 | 103 | 104 | 1,060,000 | 1,040 |
| 2015-05-11 | 105 | 105 | 103 | 105 | 3,024,000 | 1,050 |
| 2015-05-08 | 104 | 107 | 104 | 106 | 2,342,000 | 1,060 |
| 2015-05-07 | 104 | 105 | 103 | 105 | 2,181,000 | 1,050 |
| 2015-05-01 | 102 | 104 | 102 | 104 | 1,521,000 | 1,040 |
| 2015-04-30 | 104 | 105 | 102 | 104 | 1,934,000 | 1,040 |
| 2015-04-28 | 103 | 104 | 102 | 104 | 716,000 | 1,040 |
| 2015-04-27 | 102 | 104 | 101 | 103 | 1,551,000 | 1,030 |
| 2015-04-24 | 103 | 103 | 101 | 102 | 1,303,000 | 1,020 |
| 2015-04-23 | 103 | 103 | 101 | 103 | 1,013,000 | 1,030 |
| 2015-04-22 | 103 | 103 | 101 | 103 | 2,205,000 | 1,030 |
| 2015-04-21 | 102 | 103 | 101 | 102 | 1,459,000 | 1,020 |
| 2015-04-20 | 100 | 102 | 99 | 100 | 1,771,000 | 1,000 |
| 2015-04-17 | 102 | 104 | 100 | 100 | 5,448,000 | 1,000 |
| 2015-04-16 | 97 | 101 | 97 | 101 | 3,372,000 | 1,010 |
| 2015-04-15 | 98 | 98 | 97 | 97 | 566,000 | 970 |
| 2015-04-14 | 97 | 98 | 97 | 98 | 810,000 | 980 |
| 2015-04-13 | 98 | 98 | 97 | 97 | 538,000 | 970 |
| 2015-04-10 | 98 | 98 | 97 | 97 | 759,000 | 970 |
| 2015-04-09 | 99 | 99 | 97 | 97 | 1,096,000 | 970 |
| 2015-04-08 | 98 | 99 | 97 | 98 | 1,077,000 | 980 |
| 2015-04-07 | 97 | 98 | 96 | 98 | 1,129,000 | 980 |
| 2015-04-06 | 96 | 97 | 96 | 97 | 505,000 | 970 |
| 2015-04-03 | 97 | 98 | 96 | 97 | 1,606,000 | 970 |
| 2015-04-02 | 97 | 99 | 97 | 97 | 1,107,000 | 970 |
| 2015-04-01 | 98 | 99 | 97 | 97 | 1,249,000 | 970 |
| 2015-03-31 | 99 | 100 | 98 | 99 | 1,215,000 | 990 |
| 2015-03-30 | 100 | 101 | 99 | 99 | 1,011,000 | 990 |
| 2015-03-27 | 102 | 103 | 100 | 101 | 1,484,000 | 1,010 |
| 2015-03-26 | 103 | 104 | 102 | 104 | 1,387,000 | 1,040 |
| 2015-03-25 | 103 | 104 | 103 | 103 | 598,000 | 1,030 |
| 2015-03-24 | 105 | 105 | 103 | 103 | 570,000 | 1,030 |
| 2015-03-23 | 103 | 105 | 102 | 105 | 960,000 | 1,050 |
| 2015-03-20 | 103 | 104 | 102 | 103 | 1,554,000 | 1,030 |
| 2015-03-19 | 104 | 104 | 102 | 104 | 1,012,000 | 1,040 |
| 2015-03-18 | 104 | 105 | 103 | 104 | 910,000 | 1,040 |
| 2015-03-17 | 105 | 106 | 104 | 105 | 1,096,000 | 1,050 |
| 2015-03-16 | 104 | 105 | 104 | 105 | 1,076,000 | 1,050 |
| 2015-03-13 | 105 | 106 | 103 | 104 | 2,043,000 | 1,040 |
| 2015-03-12 | 106 | 106 | 104 | 105 | 1,107,000 | 1,050 |
| 2015-03-11 | 104 | 105 | 104 | 105 | 973,000 | 1,050 |
| 2015-03-10 | 105 | 105 | 104 | 105 | 584,000 | 1,050 |
| 2015-03-09 | 105 | 105 | 104 | 105 | 527,000 | 1,050 |
| 2015-03-06 | 106 | 107 | 105 | 105 | 1,571,000 | 1,050 |
| 2015-03-05 | 105 | 107 | 104 | 107 | 1,778,000 | 1,070 |
| 2015-03-04 | 105 | 105 | 104 | 105 | 924,000 | 1,050 |
| 2015-03-03 | 105 | 106 | 104 | 105 | 1,347,000 | 1,050 |
| 2015-03-02 | 105 | 106 | 104 | 105 | 867,000 | 1,050 |
| 2015-02-27 | 105 | 107 | 104 | 106 | 3,062,000 | 1,060 |
| 2015-02-26 | 106 | 107 | 105 | 105 | 1,692,000 | 1,050 |
| 2015-02-25 | 106 | 107 | 105 | 107 | 1,478,000 | 1,070 |
| 2015-02-24 | 105 | 107 | 104 | 107 | 2,058,000 | 1,070 |
| 2015-02-23 | 105 | 107 | 102 | 105 | 3,697,000 | 1,050 |
| 2015-02-20 | 105 | 106 | 102 | 105 | 3,044,000 | 1,050 |
| 2015-02-19 | 102 | 105 | 101 | 105 | 2,552,000 | 1,050 |
| 2015-02-18 | 100 | 102 | 99 | 102 | 2,242,000 | 1,020 |
| 2015-02-17 | 100 | 100 | 99 | 100 | 826,000 | 1,000 |
| 2015-02-16 | 98 | 100 | 98 | 100 | 1,648,000 | 1,000 |
| 2015-02-13 | 98 | 99 | 97 | 98 | 1,344,000 | 980 |
| 2015-02-12 | 97 | 99 | 97 | 99 | 2,175,000 | 990 |
| 2015-02-10 | 97 | 98 | 96 | 97 | 823,000 | 970 |
| 2015-02-09 | 97 | 98 | 96 | 98 | 1,835,000 | 980 |
| 2015-02-06 | 97 | 97 | 96 | 96 | 672,000 | 960 |
| 2015-02-05 | 96 | 98 | 96 | 97 | 747,000 | 970 |
| 2015-02-04 | 97 | 98 | 96 | 97 | 1,268,000 | 970 |
| 2015-02-03 | 97 | 98 | 96 | 96 | 939,000 | 960 |
| 2015-02-02 | 96 | 97 | 96 | 96 | 474,000 | 960 |
| 2015-01-30 | 97 | 97 | 96 | 97 | 677,000 | 970 |
| 2015-01-29 | 97 | 98 | 96 | 96 | 767,000 | 960 |
| 2015-01-28 | 96 | 98 | 95 | 98 | 924,000 | 980 |
| 2015-01-27 | 96 | 97 | 95 | 97 | 1,193,000 | 970 |
| 2015-01-26 | 95 | 96 | 94 | 96 | 953,000 | 960 |
| 2015-01-23 | 96 | 97 | 94 | 95 | 630,000 | 950 |
| 2015-01-22 | 95 | 96 | 94 | 96 | 1,308,000 | 960 |
| 2015-01-21 | 96 | 97 | 95 | 96 | 567,000 | 960 |
| 2015-01-20 | 96 | 97 | 95 | 96 | 905,000 | 960 |
| 2015-01-19 | 96 | 96 | 95 | 95 | 548,000 | 950 |
| 2015-01-16 | 97 | 97 | 95 | 95 | 990,000 | 950 |
| 2015-01-15 | 96 | 98 | 96 | 98 | 580,000 | 980 |
| 2015-01-14 | 97 | 98 | 95 | 96 | 1,424,000 | 960 |
| 2015-01-13 | 98 | 98 | 96 | 98 | 1,012,000 | 980 |
| 2015-01-09 | 100 | 100 | 98 | 99 | 846,000 | 990 |
| 2015-01-08 | 99 | 100 | 98 | 100 | 895,000 | 1,000 |
| 2015-01-07 | 99 | 100 | 98 | 98 | 1,006,000 | 980 |
| 2015-01-06 | 101 | 101 | 99 | 99 | 865,000 | 990 |
| 2015-01-05 | 102 | 102 | 100 | 101 | 926,000 | 1,010 |
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
