8558 (株)東和銀行 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 110 | 112 | 110 | 111 | 433,000 | 1,110 |
| 2016-12-29 | 112 | 112 | 110 | 112 | 533,000 | 1,120 |
| 2016-12-28 | 112 | 114 | 111 | 114 | 417,000 | 1,140 |
| 2016-12-27 | 112 | 114 | 111 | 112 | 1,017,000 | 1,120 |
| 2016-12-26 | 114 | 114 | 112 | 113 | 347,000 | 1,130 |
| 2016-12-22 | 115 | 115 | 113 | 115 | 678,000 | 1,150 |
| 2016-12-21 | 115 | 115 | 113 | 115 | 933,000 | 1,150 |
| 2016-12-20 | 113 | 114 | 112 | 114 | 705,000 | 1,140 |
| 2016-12-19 | 112 | 112 | 111 | 112 | 379,000 | 1,120 |
| 2016-12-16 | 114 | 115 | 111 | 111 | 1,775,000 | 1,110 |
| 2016-12-15 | 113 | 114 | 112 | 114 | 678,000 | 1,140 |
| 2016-12-14 | 115 | 115 | 112 | 112 | 580,000 | 1,120 |
| 2016-12-13 | 113 | 116 | 112 | 116 | 1,112,000 | 1,160 |
| 2016-12-12 | 114 | 116 | 112 | 114 | 1,262,000 | 1,140 |
| 2016-12-09 | 113 | 114 | 112 | 113 | 1,232,000 | 1,130 |
| 2016-12-08 | 113 | 114 | 112 | 114 | 957,000 | 1,140 |
| 2016-12-07 | 110 | 113 | 109 | 113 | 1,781,000 | 1,130 |
| 2016-12-06 | 109 | 110 | 109 | 110 | 625,000 | 1,100 |
| 2016-12-05 | 107 | 109 | 107 | 109 | 463,000 | 1,090 |
| 2016-12-02 | 108 | 109 | 108 | 108 | 353,000 | 1,080 |
| 2016-12-01 | 109 | 110 | 108 | 109 | 552,000 | 1,090 |
| 2016-11-30 | 108 | 108 | 106 | 108 | 585,000 | 1,080 |
| 2016-11-29 | 107 | 109 | 106 | 108 | 728,000 | 1,080 |
| 2016-11-28 | 106 | 108 | 105 | 107 | 520,000 | 1,070 |
| 2016-11-25 | 107 | 108 | 106 | 106 | 847,000 | 1,060 |
| 2016-11-24 | 109 | 110 | 106 | 107 | 1,268,000 | 1,070 |
| 2016-11-22 | 110 | 110 | 108 | 108 | 638,000 | 1,080 |
| 2016-11-21 | 110 | 110 | 108 | 110 | 476,000 | 1,100 |
| 2016-11-18 | 110 | 110 | 108 | 110 | 656,000 | 1,100 |
| 2016-11-17 | 106 | 109 | 106 | 109 | 852,000 | 1,090 |
| 2016-11-16 | 106 | 108 | 105 | 108 | 872,000 | 1,080 |
| 2016-11-15 | 108 | 108 | 104 | 104 | 726,000 | 1,040 |
| 2016-11-14 | 105 | 112 | 105 | 107 | 1,546,000 | 1,070 |
| 2016-11-11 | 103 | 107 | 103 | 105 | 1,396,000 | 1,050 |
| 2016-11-10 | 100 | 103 | 100 | 102 | 1,170,000 | 1,020 |
| 2016-11-09 | 103 | 103 | 95 | 96 | 1,134,000 | 960 |
| 2016-11-08 | 100 | 103 | 100 | 103 | 446,000 | 1,030 |
| 2016-11-07 | 100 | 103 | 100 | 101 | 804,000 | 1,010 |
| 2016-11-04 | 98 | 99 | 97 | 98 | 539,000 | 980 |
| 2016-11-02 | 105 | 106 | 99 | 100 | 1,914,000 | 1,000 |
| 2016-11-01 | 109 | 109 | 107 | 107 | 744,000 | 1,070 |
| 2016-10-31 | 110 | 111 | 109 | 111 | 726,000 | 1,110 |
| 2016-10-28 | 106 | 111 | 106 | 110 | 1,655,000 | 1,100 |
| 2016-10-27 | 103 | 106 | 103 | 105 | 755,000 | 1,050 |
| 2016-10-26 | 103 | 104 | 102 | 103 | 457,000 | 1,030 |
| 2016-10-25 | 100 | 103 | 100 | 103 | 714,000 | 1,030 |
| 2016-10-24 | 101 | 101 | 99 | 100 | 237,000 | 1,000 |
| 2016-10-21 | 100 | 103 | 99 | 100 | 1,329,000 | 1,000 |
| 2016-10-20 | 99 | 100 | 98 | 100 | 673,000 | 1,000 |
| 2016-10-19 | 97 | 99 | 97 | 99 | 542,000 | 990 |
| 2016-10-18 | 96 | 97 | 95 | 97 | 242,000 | 970 |
| 2016-10-17 | 96 | 97 | 95 | 96 | 745,000 | 960 |
| 2016-10-14 | 96 | 97 | 95 | 95 | 410,000 | 950 |
| 2016-10-13 | 95 | 97 | 94 | 97 | 464,000 | 970 |
| 2016-10-12 | 94 | 95 | 93 | 94 | 529,000 | 940 |
| 2016-10-11 | 95 | 95 | 94 | 95 | 562,000 | 950 |
| 2016-10-07 | 95 | 95 | 94 | 95 | 378,000 | 950 |
| 2016-10-06 | 97 | 97 | 96 | 97 | 172,000 | 970 |
| 2016-10-05 | 96 | 97 | 95 | 96 | 593,000 | 960 |
| 2016-10-04 | 93 | 97 | 93 | 97 | 796,000 | 970 |
| 2016-10-03 | 91 | 94 | 89 | 93 | 910,000 | 930 |
| 2016-09-30 | 94 | 94 | 89 | 89 | 898,000 | 890 |
| 2016-09-29 | 94 | 98 | 93 | 95 | 1,143,000 | 950 |
| 2016-09-28 | 93 | 95 | 91 | 94 | 1,592,000 | 940 |
| 2016-09-27 | 92 | 93 | 88 | 93 | 1,159,000 | 930 |
| 2016-09-26 | 92 | 93 | 91 | 93 | 1,107,000 | 930 |
| 2016-09-23 | 90 | 93 | 89 | 92 | 846,000 | 920 |
| 2016-09-21 | 88 | 92 | 87 | 92 | 2,263,000 | 920 |
| 2016-09-20 | 87 | 88 | 86 | 88 | 803,000 | 880 |
| 2016-09-16 | 85 | 88 | 84 | 87 | 1,544,000 | 870 |
| 2016-09-15 | 84 | 85 | 83 | 85 | 577,000 | 850 |
| 2016-09-14 | 85 | 85 | 84 | 84 | 429,000 | 840 |
| 2016-09-13 | 87 | 87 | 85 | 86 | 346,000 | 860 |
| 2016-09-12 | 86 | 87 | 85 | 86 | 541,000 | 860 |
| 2016-09-09 | 89 | 89 | 87 | 87 | 660,000 | 870 |
| 2016-09-08 | 88 | 90 | 86 | 90 | 607,000 | 900 |
| 2016-09-07 | 86 | 88 | 85 | 88 | 443,000 | 880 |
| 2016-09-06 | 86 | 87 | 86 | 87 | 222,000 | 870 |
| 2016-09-05 | 88 | 90 | 85 | 86 | 807,000 | 860 |
| 2016-09-02 | 89 | 89 | 87 | 88 | 362,000 | 880 |
| 2016-09-01 | 87 | 89 | 87 | 89 | 616,000 | 890 |
| 2016-08-31 | 86 | 87 | 85 | 87 | 657,000 | 870 |
| 2016-08-30 | 86 | 86 | 85 | 85 | 294,000 | 850 |
| 2016-08-29 | 86 | 87 | 86 | 87 | 128,000 | 870 |
| 2016-08-26 | 85 | 86 | 85 | 86 | 342,000 | 860 |
| 2016-08-25 | 86 | 86 | 84 | 85 | 208,000 | 850 |
| 2016-08-24 | 84 | 86 | 84 | 85 | 217,000 | 850 |
| 2016-08-23 | 86 | 86 | 84 | 84 | 374,000 | 840 |
| 2016-08-22 | 86 | 86 | 85 | 85 | 218,000 | 850 |
| 2016-08-19 | 85 | 86 | 84 | 85 | 363,000 | 850 |
| 2016-08-18 | 87 | 88 | 84 | 84 | 775,000 | 840 |
| 2016-08-17 | 82 | 88 | 82 | 88 | 1,008,000 | 880 |
| 2016-08-16 | 84 | 85 | 83 | 83 | 491,000 | 830 |
| 2016-08-15 | 86 | 86 | 83 | 83 | 1,088,000 | 830 |
| 2016-08-12 | 89 | 89 | 85 | 86 | 954,000 | 860 |
| 2016-08-10 | 89 | 89 | 88 | 88 | 200,000 | 880 |
| 2016-08-09 | 88 | 90 | 88 | 90 | 417,000 | 900 |
| 2016-08-08 | 86 | 87 | 86 | 87 | 288,000 | 870 |
| 2016-08-05 | 85 | 86 | 84 | 84 | 340,000 | 840 |
| 2016-08-04 | 87 | 87 | 85 | 85 | 621,000 | 850 |
| 2016-08-03 | 89 | 89 | 85 | 86 | 538,000 | 860 |
| 2016-08-02 | 92 | 92 | 90 | 91 | 362,000 | 910 |
| 2016-08-01 | 90 | 92 | 88 | 92 | 895,000 | 920 |
| 2016-07-29 | 89 | 92 | 86 | 91 | 1,532,000 | 910 |
| 2016-07-28 | 87 | 88 | 85 | 88 | 525,000 | 880 |
| 2016-07-27 | 87 | 89 | 86 | 88 | 944,000 | 880 |
| 2016-07-26 | 86 | 87 | 84 | 85 | 901,000 | 850 |
| 2016-07-25 | 85 | 86 | 84 | 85 | 368,000 | 850 |
| 2016-07-22 | 85 | 86 | 84 | 85 | 275,000 | 850 |
| 2016-07-21 | 86 | 87 | 85 | 86 | 348,000 | 860 |
| 2016-07-20 | 86 | 86 | 83 | 86 | 696,000 | 860 |
| 2016-07-19 | 85 | 87 | 84 | 86 | 626,000 | 860 |
| 2016-07-15 | 83 | 85 | 82 | 85 | 625,000 | 850 |
| 2016-07-14 | 82 | 83 | 81 | 82 | 441,000 | 820 |
| 2016-07-13 | 82 | 83 | 80 | 82 | 1,035,000 | 820 |
| 2016-07-12 | 80 | 83 | 80 | 80 | 761,000 | 800 |
| 2016-07-11 | 78 | 80 | 78 | 80 | 563,000 | 800 |
| 2016-07-08 | 77 | 79 | 77 | 77 | 463,000 | 770 |
| 2016-07-07 | 79 | 79 | 77 | 78 | 372,000 | 780 |
| 2016-07-06 | 79 | 80 | 78 | 79 | 535,000 | 790 |
| 2016-07-05 | 79 | 80 | 78 | 79 | 219,000 | 790 |
| 2016-07-04 | 78 | 79 | 78 | 78 | 552,000 | 780 |
| 2016-07-01 | 78 | 80 | 78 | 78 | 517,000 | 780 |
| 2016-06-30 | 79 | 80 | 78 | 79 | 499,000 | 790 |
| 2016-06-29 | 78 | 80 | 78 | 78 | 341,000 | 780 |
| 2016-06-28 | 77 | 79 | 77 | 78 | 349,000 | 780 |
| 2016-06-27 | 77 | 81 | 77 | 79 | 687,000 | 790 |
| 2016-06-24 | 82 | 82 | 75 | 76 | 1,877,000 | 760 |
| 2016-06-23 | 81 | 82 | 78 | 82 | 945,000 | 820 |
| 2016-06-22 | 82 | 82 | 80 | 80 | 377,000 | 800 |
| 2016-06-21 | 84 | 84 | 82 | 82 | 503,000 | 820 |
| 2016-06-20 | 83 | 85 | 83 | 84 | 291,000 | 840 |
| 2016-06-17 | 80 | 86 | 80 | 86 | 1,409,000 | 860 |
| 2016-06-16 | 81 | 82 | 78 | 79 | 906,000 | 790 |
| 2016-06-15 | 80 | 83 | 80 | 81 | 671,000 | 810 |
| 2016-06-14 | 81 | 81 | 80 | 81 | 229,000 | 810 |
| 2016-06-13 | 83 | 83 | 79 | 80 | 933,000 | 800 |
| 2016-06-10 | 87 | 87 | 83 | 83 | 970,000 | 830 |
| 2016-06-09 | 84 | 85 | 83 | 85 | 474,000 | 850 |
| 2016-06-08 | 85 | 86 | 84 | 84 | 402,000 | 840 |
| 2016-06-07 | 86 | 87 | 85 | 85 | 346,000 | 850 |
| 2016-06-06 | 86 | 86 | 85 | 86 | 392,000 | 860 |
| 2016-06-03 | 87 | 88 | 86 | 87 | 296,000 | 870 |
| 2016-06-02 | 89 | 90 | 87 | 87 | 641,000 | 870 |
| 2016-06-01 | 91 | 92 | 90 | 90 | 817,000 | 900 |
| 2016-05-31 | 89 | 92 | 88 | 92 | 1,328,000 | 920 |
| 2016-05-30 | 89 | 89 | 87 | 89 | 320,000 | 890 |
| 2016-05-27 | 87 | 89 | 86 | 88 | 710,000 | 880 |
| 2016-05-26 | 89 | 89 | 86 | 87 | 444,000 | 870 |
| 2016-05-25 | 88 | 88 | 87 | 87 | 317,000 | 870 |
| 2016-05-24 | 86 | 87 | 85 | 86 | 633,000 | 860 |
| 2016-05-23 | 86 | 87 | 85 | 86 | 275,000 | 860 |
| 2016-05-20 | 85 | 88 | 85 | 87 | 912,000 | 870 |
| 2016-05-19 | 87 | 88 | 84 | 85 | 675,000 | 850 |
| 2016-05-18 | 84 | 87 | 83 | 86 | 889,000 | 860 |
| 2016-05-17 | 84 | 84 | 82 | 84 | 399,000 | 840 |
| 2016-05-16 | 83 | 84 | 83 | 83 | 304,000 | 830 |
| 2016-05-13 | 84 | 85 | 82 | 83 | 507,000 | 830 |
| 2016-05-12 | 86 | 86 | 84 | 84 | 709,000 | 840 |
| 2016-05-11 | 90 | 90 | 87 | 87 | 371,000 | 870 |
| 2016-05-10 | 88 | 90 | 87 | 90 | 583,000 | 900 |
| 2016-05-09 | 88 | 89 | 87 | 88 | 466,000 | 880 |
| 2016-05-06 | 87 | 89 | 86 | 88 | 965,000 | 880 |
| 2016-05-02 | 86 | 87 | 84 | 84 | 1,411,000 | 840 |
| 2016-04-28 | 94 | 99 | 90 | 90 | 3,816,000 | 900 |
| 2016-04-27 | 94 | 95 | 89 | 93 | 4,945,000 | 930 |
| 2016-04-26 | 93 | 94 | 91 | 92 | 701,000 | 920 |
| 2016-04-25 | 94 | 95 | 92 | 93 | 786,000 | 930 |
| 2016-04-22 | 89 | 94 | 89 | 94 | 1,111,000 | 940 |
| 2016-04-21 | 88 | 90 | 88 | 90 | 833,000 | 900 |
| 2016-04-20 | 88 | 89 | 87 | 87 | 1,061,000 | 870 |
| 2016-04-19 | 86 | 87 | 86 | 87 | 475,000 | 870 |
| 2016-04-18 | 84 | 86 | 83 | 84 | 572,000 | 840 |
| 2016-04-15 | 86 | 88 | 86 | 87 | 528,000 | 870 |
| 2016-04-14 | 85 | 88 | 83 | 87 | 905,000 | 870 |
| 2016-04-13 | 84 | 84 | 82 | 83 | 521,000 | 830 |
| 2016-04-12 | 81 | 84 | 81 | 83 | 1,661,000 | 830 |
| 2016-04-11 | 81 | 81 | 79 | 81 | 971,000 | 810 |
| 2016-04-08 | 77 | 84 | 77 | 81 | 1,426,000 | 810 |
| 2016-04-07 | 80 | 82 | 78 | 78 | 845,000 | 780 |
| 2016-04-06 | 82 | 82 | 79 | 80 | 613,000 | 800 |
| 2016-04-05 | 85 | 85 | 81 | 82 | 622,000 | 820 |
| 2016-04-04 | 83 | 86 | 83 | 86 | 310,000 | 860 |
| 2016-04-01 | 87 | 87 | 83 | 83 | 885,000 | 830 |
| 2016-03-31 | 90 | 91 | 87 | 87 | 711,000 | 870 |
| 2016-03-30 | 92 | 92 | 90 | 91 | 248,000 | 910 |
| 2016-03-29 | 92 | 93 | 91 | 92 | 324,000 | 920 |
| 2016-03-28 | 95 | 95 | 92 | 93 | 361,000 | 930 |
| 2016-03-25 | 96 | 96 | 94 | 94 | 431,000 | 940 |
| 2016-03-24 | 93 | 96 | 91 | 95 | 974,000 | 950 |
| 2016-03-23 | 93 | 94 | 92 | 93 | 494,000 | 930 |
| 2016-03-22 | 92 | 93 | 91 | 93 | 646,000 | 930 |
| 2016-03-18 | 91 | 92 | 90 | 91 | 689,000 | 910 |
| 2016-03-17 | 91 | 92 | 89 | 90 | 465,000 | 900 |
| 2016-03-16 | 91 | 92 | 90 | 90 | 293,000 | 900 |
| 2016-03-15 | 91 | 93 | 90 | 92 | 495,000 | 920 |
| 2016-03-14 | 89 | 91 | 89 | 90 | 535,000 | 900 |
| 2016-03-11 | 87 | 89 | 87 | 88 | 602,000 | 880 |
| 2016-03-10 | 87 | 88 | 86 | 88 | 395,000 | 880 |
| 2016-03-09 | 87 | 87 | 85 | 86 | 501,000 | 860 |
| 2016-03-08 | 89 | 90 | 87 | 87 | 441,000 | 870 |
| 2016-03-07 | 89 | 90 | 88 | 89 | 706,000 | 890 |
| 2016-03-04 | 88 | 90 | 88 | 88 | 458,000 | 880 |
| 2016-03-03 | 88 | 90 | 88 | 88 | 646,000 | 880 |
| 2016-03-02 | 87 | 88 | 87 | 88 | 179,000 | 880 |
| 2016-03-01 | 87 | 88 | 85 | 86 | 530,000 | 860 |
| 2016-02-29 | 87 | 89 | 87 | 87 | 505,000 | 870 |
| 2016-02-26 | 86 | 87 | 86 | 86 | 121,000 | 860 |
| 2016-02-25 | 83 | 88 | 82 | 86 | 900,000 | 860 |
| 2016-02-24 | 81 | 83 | 80 | 82 | 857,000 | 820 |
| 2016-02-23 | 82 | 82 | 80 | 81 | 436,000 | 810 |
| 2016-02-22 | 82 | 82 | 80 | 81 | 542,000 | 810 |
| 2016-02-19 | 83 | 83 | 82 | 82 | 698,000 | 820 |
| 2016-02-18 | 83 | 84 | 81 | 83 | 989,000 | 830 |
| 2016-02-17 | 81 | 82 | 81 | 81 | 392,000 | 810 |
| 2016-02-16 | 80 | 83 | 80 | 81 | 791,000 | 810 |
| 2016-02-15 | 79 | 81 | 76 | 81 | 918,000 | 810 |
| 2016-02-12 | 75 | 77 | 72 | 75 | 2,369,000 | 750 |
| 2016-02-10 | 83 | 84 | 77 | 78 | 1,483,000 | 780 |
| 2016-02-09 | 85 | 85 | 81 | 83 | 1,061,000 | 830 |
| 2016-02-08 | 86 | 88 | 85 | 86 | 290,000 | 860 |
| 2016-02-05 | 87 | 89 | 85 | 87 | 832,000 | 870 |
| 2016-02-04 | 87 | 89 | 86 | 87 | 847,000 | 870 |
| 2016-02-03 | 90 | 90 | 87 | 87 | 900,000 | 870 |
| 2016-02-02 | 90 | 92 | 90 | 90 | 1,076,000 | 900 |
| 2016-02-01 | 93 | 94 | 90 | 91 | 1,191,000 | 910 |
| 2016-01-29 | 96 | 98 | 92 | 94 | 2,249,000 | 940 |
| 2016-01-28 | 95 | 96 | 94 | 96 | 800,000 | 960 |
| 2016-01-27 | 95 | 97 | 94 | 97 | 706,000 | 970 |
| 2016-01-26 | 95 | 96 | 92 | 93 | 874,000 | 930 |
| 2016-01-25 | 97 | 97 | 95 | 96 | 721,000 | 960 |
| 2016-01-22 | 92 | 97 | 92 | 96 | 1,008,000 | 960 |
| 2016-01-21 | 94 | 95 | 89 | 89 | 1,273,000 | 890 |
| 2016-01-20 | 96 | 97 | 93 | 94 | 1,545,000 | 940 |
| 2016-01-19 | 96 | 98 | 95 | 96 | 957,000 | 960 |
| 2016-01-18 | 97 | 99 | 96 | 97 | 993,000 | 970 |
| 2016-01-15 | 100 | 100 | 97 | 97 | 1,037,000 | 970 |
| 2016-01-14 | 96 | 100 | 96 | 99 | 1,402,000 | 990 |
| 2016-01-13 | 98 | 101 | 97 | 101 | 1,129,000 | 1,010 |
| 2016-01-12 | 101 | 101 | 96 | 96 | 1,258,000 | 960 |
| 2016-01-08 | 102 | 103 | 100 | 101 | 1,310,000 | 1,010 |
| 2016-01-07 | 104 | 105 | 102 | 102 | 787,000 | 1,020 |
| 2016-01-06 | 105 | 106 | 104 | 104 | 494,000 | 1,040 |
| 2016-01-05 | 105 | 107 | 105 | 105 | 643,000 | 1,050 |
| 2016-01-04 | 107 | 108 | 104 | 104 | 840,000 | 1,040 |
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
