8558 (株)東和銀行の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	530	543	526	542	104,000	542
2021-12-29	521	531	521	531	59,600	531
2021-12-28	520	523	515	523	59,000	523
2021-12-27	516	517	512	516	40,800	516
2021-12-24	520	520	513	516	49,300	516
2021-12-23	519	520	511	518	50,500	518
2021-12-22	524	524	520	520	39,100	520
2021-12-21	516	525	513	522	62,800	522
2021-12-20	521	523	515	516	67,400	516
2021-12-17	532	532	521	521	153,600	521
2021-12-16	522	529	519	529	93,200	529
2021-12-15	514	522	514	518	72,600	518
2021-12-14	514	519	513	514	20,800	514
2021-12-13	518	520	512	515	41,000	515
2021-12-10	522	522	513	513	73,100	513
2021-12-09	513	521	512	518	97,500	518
2021-12-08	508	515	504	514	96,900	514
2021-12-07	498	506	495	505	97,300	505
2021-12-06	497	499	494	497	75,900	497
2021-12-03	491	499	488	497	99,800	497
2021-12-02	491	493	484	484	91,200	484
2021-12-01	480	493	478	493	94,800	493
2021-11-30	491	495	479	480	136,800	480
2021-11-29	490	497	485	490	134,900	490
2021-11-26	502	502	496	497	59,900	497
2021-11-25	504	505	499	503	44,100	503
2021-11-24	500	506	499	499	42,400	499
2021-11-22	496	504	493	501	59,800	501
2021-11-19	498	499	495	497	60,300	497
2021-11-18	503	503	497	501	84,100	501
2021-11-17	503	503	500	501	26,700	501
2021-11-16	505	509	502	506	36,600	506
2021-11-15	509	512	502	502	54,100	502
2021-11-12	499	509	499	509	88,100	509
2021-11-11	505	509	500	500	64,600	500
2021-11-10	505	507	504	505	58,200	505
2021-11-09	511	512	505	505	31,500	505
2021-11-08	517	517	507	510	60,600	510
2021-11-05	507	512	505	512	72,700	512
2021-11-04	518	520	501	501	137,600	501
2021-11-02	516	519	512	512	46,300	512
2021-11-01	513	515	510	515	50,600	515
2021-10-29	502	508	502	506	57,600	506
2021-10-28	504	508	502	507	221,600	507
2021-10-27	509	511	505	509	54,100	509
2021-10-26	512	512	505	507	83,800	507
2021-10-25	516	518	513	513	62,900	513
2021-10-22	519	521	515	519	130,900	519
2021-10-21	518	525	516	521	58,100	521
2021-10-20	518	529	518	518	47,600	518
2021-10-19	517	520	516	520	51,100	520
2021-10-18	525	525	516	521	69,300	521
2021-10-15	519	524	517	524	47,700	524
2021-10-14	517	521	514	518	57,700	518
2021-10-13	535	535	517	518	134,000	518
2021-10-12	539	539	530	531	48,800	531
2021-10-11	542	545	539	543	29,300	543
2021-10-08	546	546	540	541	44,700	541
2021-10-07	544	545	534	538	125,300	538
2021-10-06	536	549	535	547	91,400	547
2021-10-05	535	543	532	535	76,900	535
2021-10-04	540	545	538	541	75,200	541
2021-10-01	540	540	532	537	92,700	537
2021-09-30	551	557	542	543	113,800	543
2021-09-29	545	549	540	549	137,900	549
2021-09-28	550	554	545	553	126,700	553
2021-09-27	547	551	545	547	90,500	547
2021-09-24	537	552	537	547	134,100	547
2021-09-22	552	556	535	535	109,700	535
2021-09-21	553	559	550	555	128,900	555
2021-09-17	554	560	549	560	164,200	560
2021-09-16	545	552	544	552	80,900	552
2021-09-15	545	546	537	542	118,400	542
2021-09-14	553	555	550	555	99,300	555
2021-09-13	540	553	538	553	108,800	553
2021-09-10	538	546	534	546	238,400	546
2021-09-09	526	530	525	530	74,100	530
2021-09-08	523	527	522	526	82,800	526
2021-09-07	525	525	519	523	96,100	523
2021-09-06	524	526	518	523	147,300	523
2021-09-03	513	524	513	520	119,400	520
2021-09-02	514	514	511	514	126,600	514
2021-09-01	504	514	502	514	186,100	514
2021-08-31	503	507	501	501	152,700	501
2021-08-30	500	509	500	508	173,600	508
2021-08-27	500	503	498	501	94,200	501
2021-08-26	501	504	498	504	65,300	504
2021-08-25	501	502	498	500	80,100	500
2021-08-24	501	502	497	500	64,900	500
2021-08-23	506	506	500	500	51,500	500
2021-08-20	505	507	499	502	94,700	502
2021-08-19	501	509	501	501	108,600	501
2021-08-18	499	503	495	502	36,400	502
2021-08-17	501	502	495	496	41,800	496
2021-08-16	503	503	497	499	60,400	499
2021-08-13	502	505	500	505	39,200	505
2021-08-12	503	504	500	502	68,700	502
2021-08-11	497	505	497	500	90,300	500
2021-08-10	491	495	488	495	139,500	495
2021-08-06	492	494	489	491	65,700	491
2021-08-05	492	495	489	492	133,900	492
2021-08-04	503	505	493	494	79,700	494
2021-08-03	498	500	494	497	86,300	497
2021-08-02	499	504	496	501	109,100	501
2021-07-30	498	498	489	493	128,600	493
2021-07-29	504	504	494	498	140,800	498
2021-07-28	500	503	498	502	92,500	502
2021-07-27	500	502	496	501	58,700	501
2021-07-26	500	502	495	499	73,600	499
2021-07-21	494	500	492	495	86,800	495
2021-07-20	492	494	490	494	122,900	494
2021-07-19	498	498	492	496	71,700	496
2021-07-16	501	503	500	502	54,600	502
2021-07-15	510	512	501	504	123,600	504
2021-07-14	509	513	505	507	108,000	507
2021-07-13	505	510	503	507	147,400	507
2021-07-12	499	506	497	497	167,200	497
2021-07-09	486	491	484	491	260,200	491
2021-07-08	495	502	489	489	203,400	489
2021-07-07	502	502	496	496	200,600	496
2021-07-06	505	506	502	504	121,700	504
2021-07-05	508	509	504	504	74,700	504
2021-07-02	509	511	507	511	70,000	511
2021-07-01	507	508	504	507	76,600	507
2021-06-30	511	513	505	505	119,400	505
2021-06-29	517	517	510	510	117,000	510
2021-06-28	524	526	516	520	111,900	520
2021-06-25	521	522	516	519	74,500	519
2021-06-24	516	517	510	514	61,900	514
2021-06-23	518	518	512	512	52,000	512
2021-06-22	514	520	511	518	142,700	518
2021-06-21	520	520	507	509	234,200	509
2021-06-18	536	536	523	523	266,700	523
2021-06-17	535	539	534	536	132,100	536
2021-06-16	530	534	528	531	97,300	531
2021-06-15	529	530	525	529	104,500	529
2021-06-14	532	532	526	527	92,000	527
2021-06-11	531	532	526	529	202,400	529
2021-06-10	534	534	530	534	97,100	534
2021-06-09	535	537	531	531	62,100	531
2021-06-08	534	535	532	532	64,300	532
2021-06-07	545	545	531	534	196,300	534
2021-06-04	545	545	539	545	54,200	545
2021-06-03	541	546	540	541	81,000	541
2021-06-02	543	550	539	540	238,300	540
2021-06-01	556	556	540	542	277,800	542
2021-05-31	551	554	547	551	140,900	551
2021-05-28	548	557	545	557	126,900	557
2021-05-27	558	558	543	543	286,500	543
2021-05-26	572	572	558	559	206,900	559
2021-05-25	582	582	572	573	114,600	573
2021-05-24	587	587	581	582	41,000	582
2021-05-21	583	588	579	580	131,900	580
2021-05-20	574	591	574	588	131,000	588
2021-05-19	581	584	573	579	258,900	579
2021-05-18	593	594	581	586	248,800	586
2021-05-17	605	613	583	586	432,600	586
2021-05-14	619	631	618	627	115,200	627
2021-05-13	619	625	616	616	123,800	616
2021-05-12	624	626	617	621	115,200	621
2021-05-11	634	636	624	624	125,100	624
2021-05-10	629	636	629	633	73,000	633
2021-05-07	624	632	624	628	116,900	628
2021-05-06	612	621	611	616	132,200	616
2021-04-30	607	616	607	607	91,900	607
2021-04-28	613	618	606	606	118,900	606
2021-04-27	616	619	611	612	88,700	612
2021-04-26	623	624	613	613	101,800	613
2021-04-23	616	624	615	619	56,500	619
2021-04-22	624	627	615	618	85,900	618
2021-04-21	621	622	615	616	124,200	616
2021-04-20	629	631	619	624	105,000	624
2021-04-19	635	636	630	630	63,700	630
2021-04-16	637	637	627	634	95,200	634
2021-04-15	633	642	631	631	105,600	631
2021-04-14	630	631	625	630	84,500	630
2021-04-13	635	643	632	632	74,000	632
2021-04-12	639	642	632	637	95,100	637
2021-04-09	634	640	630	633	176,800	633
2021-04-08	655	655	634	634	178,300	634
2021-04-07	658	661	653	657	94,300	657
2021-04-06	676	679	659	661	113,900	661
2021-04-05	667	681	665	675	113,400	675
2021-04-02	671	679	662	667	134,400	667
2021-04-01	678	687	669	669	269,100	669
2021-03-31	711	711	688	688	196,600	688
2021-03-30	720	720	701	715	289,900	715
2021-03-29	756	759	738	747	392,800	747
2021-03-26	753	755	740	744	134,200	744
2021-03-25	741	748	735	743	123,900	743
2021-03-24	740	750	727	727	231,900	727
2021-03-23	788	788	757	761	238,100	761
2021-03-22	793	794	782	790	135,300	790
2021-03-19	773	802	769	788	327,300	788
2021-03-18	760	774	753	773	201,000	773
2021-03-17	744	756	743	756	86,600	756
2021-03-16	750	761	745	751	162,000	751
2021-03-15	736	753	736	752	152,900	752
2021-03-12	729	735	726	734	115,900	734
2021-03-11	724	736	719	735	191,500	735
2021-03-10	721	724	710	723	139,500	723
2021-03-09	699	725	698	722	274,700	722
2021-03-08	696	698	689	693	144,200	693
2021-03-05	693	693	683	690	176,600	690
2021-03-04	686	695	682	695	229,000	695
2021-03-03	684	687	676	683	149,300	683
2021-03-02	684	684	677	679	93,100	679
2021-03-01	685	687	673	682	142,000	682
2021-02-26	695	697	681	681	287,400	681
2021-02-25	703	705	696	696	281,300	696
2021-02-24	695	699	691	697	129,100	697
2021-02-22	692	704	692	695	113,400	695
2021-02-19	698	699	691	694	110,700	694
2021-02-18	705	705	691	699	250,300	699
2021-02-17	701	707	694	700	170,700	700
2021-02-16	690	705	686	691	182,100	691
2021-02-15	680	687	678	684	127,400	684
2021-02-12	681	682	677	677	83,400	677
2021-02-10	680	685	676	676	158,400	676
2021-02-09	685	687	678	683	174,900	683
2021-02-08	675	690	672	684	333,600	684
2021-02-05	671	680	668	674	196,600	674
2021-02-04	659	668	655	663	219,900	663
2021-02-03	650	667	648	656	475,100	656
2021-02-02	667	680	659	678	159,100	678
2021-02-01	664	671	662	668	100,200	668
2021-01-29	674	676	660	662	196,400	662
2021-01-28	668	676	665	674	183,000	674
2021-01-27	668	677	668	671	138,400	671
2021-01-26	670	672	666	668	84,500	668
2021-01-25	670	674	666	669	133,000	669
2021-01-22	663	676	661	666	188,200	666
2021-01-21	668	672	665	665	154,900	665
2021-01-20	660	673	657	672	293,600	672
2021-01-19	664	664	658	660	192,800	660
2021-01-18	660	668	656	667	211,300	667
2021-01-15	675	677	665	665	216,000	665
2021-01-14	676	679	671	674	246,900	674
2021-01-13	668	676	667	676	200,100	676
2021-01-12	666	667	659	665	177,500	665
2021-01-08	649	665	647	665	322,700	665
2021-01-07	647	655	644	647	434,600	647
2021-01-06	628	638	627	637	206,100	637
2021-01-05	628	631	623	627	147,800	627
2021-01-04	635	635	620	627	249,100	627

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

8558 (株)東和銀行 の時系列データ [2021年度]

8558 (株)東和銀行の時系列データ [2021年度]