8558 (株)東和銀行の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	568	571	562	562	56,300	562
2022-12-29	563	568	556	568	85,700	568
2022-12-28	567	573	558	572	109,300	572
2022-12-27	561	571	561	568	76,800	568
2022-12-26	568	568	550	558	129,700	558
2022-12-23	553	562	550	560	187,000	560
2022-12-22	534	558	533	558	194,200	558
2022-12-21	550	557	531	531	356,800	531
2022-12-20	528	548	527	544	224,900	544
2022-12-19	521	527	521	527	68,100	527
2022-12-16	525	528	517	517	175,600	517
2022-12-15	523	527	523	524	22,000	524
2022-12-14	525	526	522	525	36,400	525
2022-12-13	531	531	522	522	42,100	522
2022-12-12	527	527	523	524	20,400	524
2022-12-09	521	526	521	525	54,300	525
2022-12-08	528	528	518	526	72,600	526
2022-12-07	520	530	519	528	77,500	528
2022-12-06	523	528	521	521	42,900	521
2022-12-05	529	529	523	526	58,400	526
2022-12-02	536	537	526	528	53,900	528
2022-12-01	550	551	537	540	76,700	540
2022-11-30	553	557	547	547	81,400	547
2022-11-29	557	561	551	559	57,200	559
2022-11-28	561	575	557	565	170,100	565
2022-11-25	539	555	537	555	153,700	555
2022-11-24	530	539	529	539	163,700	539
2022-11-22	526	529	526	529	84,000	529
2022-11-21	522	525	519	525	39,700	525
2022-11-18	522	524	517	517	103,400	517
2022-11-17	518	523	513	518	93,700	518
2022-11-16	520	527	518	518	72,200	518
2022-11-15	517	519	516	517	27,700	517
2022-11-14	519	522	516	519	53,500	519
2022-11-11	527	527	518	522	52,800	522
2022-11-10	519	523	519	523	44,100	523
2022-11-09	520	525	519	522	34,400	522
2022-11-08	520	522	518	519	35,500	519
2022-11-07	515	522	515	521	68,900	521
2022-11-04	515	523	511	511	128,700	511
2022-11-02	519	522	513	514	66,700	514
2022-11-01	523	526	518	524	55,600	524
2022-10-31	517	521	517	520	47,200	520
2022-10-28	517	522	514	515	95,500	515
2022-10-27	530	530	519	519	76,100	519
2022-10-26	527	530	524	530	77,700	530
2022-10-25	525	526	521	521	47,800	521
2022-10-24	522	525	519	525	57,000	525
2022-10-21	518	519	511	517	68,500	517
2022-10-20	520	523	519	523	47,600	523
2022-10-19	522	526	520	526	56,200	526
2022-10-18	523	524	519	522	41,500	522
2022-10-17	516	522	516	517	46,800	517
2022-10-14	516	521	515	519	81,400	519
2022-10-13	510	512	510	510	69,900	510
2022-10-12	511	515	508	515	43,200	515
2022-10-11	520	526	511	511	85,300	511
2022-10-07	525	529	523	527	40,100	527
2022-10-06	525	530	525	528	62,900	528
2022-10-05	528	530	520	522	57,200	522
2022-10-04	521	525	521	524	78,400	524
2022-10-03	513	515	508	514	43,500	514
2022-09-30	520	520	513	513	50,800	513
2022-09-29	510	522	510	522	68,700	522
2022-09-28	507	515	505	515	98,700	515
2022-09-27	519	519	508	508	93,800	508
2022-09-26	517	520	511	514	78,700	514
2022-09-22	523	530	522	525	76,900	525
2022-09-21	532	532	525	527	53,200	527
2022-09-20	524	529	524	529	48,800	529
2022-09-16	524	528	520	520	64,500	520
2022-09-15	526	526	520	523	38,400	523
2022-09-14	526	530	524	525	47,600	525
2022-09-13	531	532	529	532	28,200	532
2022-09-12	530	531	525	530	22,100	530
2022-09-09	528	530	527	527	57,500	527
2022-09-08	520	528	520	528	53,600	528
2022-09-07	523	526	515	516	77,000	516
2022-09-06	530	533	526	529	44,000	529
2022-09-05	521	530	521	529	32,000	529
2022-09-02	526	528	521	526	59,500	526
2022-09-01	528	528	522	523	41,000	523
2022-08-31	526	532	526	528	36,700	528
2022-08-30	529	531	526	531	18,400	531
2022-08-29	519	530	519	527	60,400	527
2022-08-26	534	535	532	532	24,000	532
2022-08-25	534	536	533	533	30,700	533
2022-08-24	532	534	529	532	34,200	532
2022-08-23	537	537	528	528	39,200	528
2022-08-22	534	540	533	537	48,200	537
2022-08-19	534	537	532	535	39,600	535
2022-08-18	532	532	530	532	24,400	532
2022-08-17	530	535	530	532	41,600	532
2022-08-16	529	529	525	529	15,400	529
2022-08-15	533	533	528	529	20,100	529
2022-08-12	526	536	526	534	103,100	534
2022-08-10	519	524	519	524	24,900	524
2022-08-09	527	527	520	520	23,700	520
2022-08-08	525	528	524	526	25,000	526
2022-08-05	518	526	518	525	37,700	525
2022-08-04	522	522	518	520	19,500	520
2022-08-03	522	523	518	522	35,300	522
2022-08-02	538	538	522	522	63,900	522
2022-08-01	529	537	525	536	86,800	536
2022-07-29	530	530	523	524	47,800	524
2022-07-28	538	538	526	533	52,900	533
2022-07-27	538	539	533	534	64,200	534
2022-07-26	525	539	524	536	164,600	536
2022-07-25	522	524	522	523	13,000	523
2022-07-22	525	527	521	525	53,600	525
2022-07-21	524	525	519	523	37,000	523
2022-07-20	523	524	520	524	57,800	524
2022-07-19	519	520	516	517	37,300	517
2022-07-15	517	517	508	513	42,900	513
2022-07-14	513	516	509	515	55,500	515
2022-07-13	516	519	515	517	14,700	517
2022-07-12	524	524	513	514	50,300	514
2022-07-11	519	526	519	524	77,100	524
2022-07-08	516	521	513	516	97,900	516
2022-07-07	514	517	510	517	53,700	517
2022-07-06	516	518	509	510	69,400	510
2022-07-05	522	522	517	518	52,100	518
2022-07-04	516	520	515	520	45,600	520
2022-07-01	516	517	509	509	56,700	509
2022-06-30	514	517	513	515	35,500	515
2022-06-29	519	521	514	514	68,800	514
2022-06-28	516	519	515	519	59,900	519
2022-06-27	519	519	511	517	35,900	517
2022-06-24	520	520	514	515	64,800	515
2022-06-23	513	519	513	519	34,700	519
2022-06-22	518	518	512	512	27,100	512
2022-06-21	508	516	508	513	61,800	513
2022-06-20	504	511	501	504	62,300	504
2022-06-17	513	513	500	500	166,500	500
2022-06-16	508	515	508	514	33,500	514
2022-06-15	509	513	507	507	54,700	507
2022-06-14	511	514	508	509	82,200	509
2022-06-13	512	518	511	516	55,900	516
2022-06-10	516	520	514	514	79,500	514
2022-06-09	522	524	519	524	67,600	524
2022-06-08	520	522	517	520	42,800	520
2022-06-07	515	522	514	517	30,900	517
2022-06-06	511	516	511	514	36,300	514
2022-06-03	516	518	513	513	34,500	513
2022-06-02	513	516	512	516	59,000	516
2022-06-01	512	521	512	520	69,000	520
2022-05-31	516	519	507	507	82,500	507
2022-05-30	512	519	511	513	119,600	513
2022-05-27	513	513	508	512	37,600	512
2022-05-26	509	513	506	506	54,000	506
2022-05-25	509	511	506	506	46,500	506
2022-05-24	518	518	507	507	60,700	507
2022-05-23	514	515	511	512	57,400	512
2022-05-20	505	511	505	509	116,600	509
2022-05-19	508	514	503	510	86,100	510
2022-05-18	517	517	510	513	50,800	513
2022-05-17	511	516	510	511	48,900	511
2022-05-16	525	526	510	512	89,700	512
2022-05-13	510	529	507	529	84,500	529
2022-05-12	520	524	510	510	71,600	510
2022-05-11	530	530	519	520	66,200	520
2022-05-10	537	541	530	536	39,600	536
2022-05-09	539	546	539	539	48,400	539
2022-05-06	544	545	538	544	38,100	544
2022-05-02	538	544	533	543	43,400	543
2022-04-28	519	539	519	539	67,600	539
2022-04-27	523	527	514	514	78,400	514
2022-04-26	528	531	522	525	46,100	525
2022-04-25	530	530	522	524	29,100	524
2022-04-22	536	539	532	532	36,500	532
2022-04-21	543	545	538	543	71,700	543
2022-04-20	525	539	523	539	100,600	539
2022-04-19	523	526	521	522	42,100	522
2022-04-18	522	530	520	527	41,000	527
2022-04-15	522	526	521	526	16,900	526
2022-04-14	521	528	521	528	24,000	528
2022-04-13	526	526	506	525	95,900	525
2022-04-12	524	529	522	526	45,100	526
2022-04-11	523	530	520	524	62,200	524
2022-04-08	524	524	516	523	51,600	523
2022-04-07	525	525	517	521	56,500	521
2022-04-06	531	535	527	527	58,900	527
2022-04-05	545	546	533	533	57,200	533
2022-04-04	539	544	534	541	52,000	541
2022-04-01	531	536	526	536	80,200	536
2022-03-31	545	549	533	539	79,700	539
2022-03-30	543	555	541	550	127,500	550
2022-03-29	566	570	557	568	178,500	568
2022-03-28	572	574	565	568	95,600	568
2022-03-25	568	578	565	572	112,400	572
2022-03-24	568	569	561	569	70,000	569
2022-03-23	575	579	572	574	84,600	574
2022-03-22	570	573	565	571	128,800	571
2022-03-18	566	570	557	570	187,100	570
2022-03-17	560	565	555	565	92,300	565
2022-03-16	560	560	548	555	98,300	555
2022-03-15	554	561	552	556	103,300	556
2022-03-14	546	557	546	550	72,500	550
2022-03-11	538	551	536	547	125,700	547
2022-03-10	540	546	536	546	79,700	546
2022-03-09	529	535	523	525	61,600	525
2022-03-08	521	532	512	526	144,400	526
2022-03-07	550	550	520	527	198,000	527
2022-03-04	568	574	553	553	141,500	553
2022-03-03	562	574	562	568	122,200	568
2022-03-02	567	571	556	559	201,100	559
2022-03-01	579	579	570	571	66,500	571
2022-02-28	571	582	571	579	59,700	579
2022-02-25	577	577	567	573	70,000	573
2022-02-24	573	582	571	582	80,400	582
2022-02-22	578	581	572	579	35,600	579
2022-02-21	574	587	573	584	61,100	584
2022-02-18	579	582	572	582	89,000	582
2022-02-17	590	590	581	583	75,300	583
2022-02-16	590	599	586	596	43,100	596
2022-02-15	594	596	577	578	72,800	578
2022-02-14	590	597	587	594	80,200	594
2022-02-10	601	601	593	600	81,900	600
2022-02-09	587	613	585	605	293,200	605
2022-02-08	577	587	572	585	245,300	585
2022-02-07	554	577	554	575	156,500	575
2022-02-04	541	564	541	560	145,400	560
2022-02-03	543	547	541	541	64,800	541
2022-02-02	542	546	536	543	77,100	543
2022-02-01	532	540	531	535	57,900	535
2022-01-31	526	531	522	528	54,600	528
2022-01-28	521	531	521	529	56,600	529
2022-01-27	529	530	516	516	107,400	516
2022-01-26	529	533	524	525	45,500	525
2022-01-25	532	533	525	529	86,600	529
2022-01-24	527	540	527	539	41,600	539
2022-01-21	525	530	513	527	77,300	527
2022-01-20	532	543	530	530	77,300	530
2022-01-19	541	544	536	537	94,400	537
2022-01-18	557	559	545	551	86,800	551
2022-01-17	561	565	549	550	83,000	550
2022-01-14	567	574	558	563	101,000	563
2022-01-13	561	571	556	566	98,300	566
2022-01-12	570	574	560	563	109,100	563
2022-01-11	554	568	554	568	118,500	568
2022-01-07	545	556	545	552	102,100	552
2022-01-06	541	549	541	545	72,700	545
2022-01-05	547	547	540	543	72,200	543
2022-01-04	542	547	535	545	98,700	545

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 [2022年度]

8558 (株)東和銀行の時系列データ [2022年度]