8558 (株)東和銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	600	611	599	606	105,500	606
2023-12-28	596	602	596	601	65,700	601
2023-12-27	592	600	591	600	93,900	600
2023-12-26	592	593	586	588	207,700	588
2023-12-25	598	598	586	586	160,100	586
2023-12-22	579	589	579	588	127,000	588
2023-12-21	583	585	577	581	156,300	581
2023-12-20	586	592	584	585	171,100	585
2023-12-19	600	600	589	591	151,800	591
2023-12-18	599	599	586	597	311,400	597
2023-12-15	605	610	600	601	189,000	601
2023-12-14	620	621	603	605	147,000	605
2023-12-13	612	622	612	618	67,200	618
2023-12-12	618	620	610	610	130,500	610
2023-12-11	623	630	616	617	140,300	617
2023-12-08	617	630	613	616	217,000	616
2023-12-07	612	626	611	625	95,600	625
2023-12-06	612	619	611	616	104,200	616
2023-12-05	626	630	612	612	121,700	612
2023-12-04	633	634	625	628	71,200	628
2023-12-01	632	633	625	632	122,200	632
2023-11-30	621	628	620	622	85,700	622
2023-11-29	634	638	621	621	105,600	621
2023-11-28	637	644	634	637	118,300	637
2023-11-27	632	637	629	633	70,000	633
2023-11-24	623	632	623	632	115,300	632
2023-11-22	613	626	613	623	62,100	623
2023-11-21	618	622	612	621	77,000	621
2023-11-20	618	630	614	619	140,700	619
2023-11-17	606	617	603	617	108,900	617
2023-11-16	612	619	607	608	100,200	608
2023-11-15	619	619	607	612	225,800	612
2023-11-14	629	630	610	614	139,800	614
2023-11-13	633	634	616	621	66,500	621
2023-11-10	627	631	618	625	163,400	625
2023-11-09	633	641	616	632	337,700	632
2023-11-08	703	703	625	632	590,400	632
2023-11-07	701	712	690	703	108,500	703
2023-11-06	715	718	700	701	113,000	701
2023-11-02	718	718	690	703	207,600	703
2023-11-01	679	701	679	699	224,300	699
2023-10-31	657	674	651	674	172,500	674
2023-10-30	652	667	645	648	133,300	648
2023-10-27	646	659	644	658	81,300	658
2023-10-26	652	652	639	645	65,800	645
2023-10-25	648	656	642	650	84,800	650
2023-10-24	650	650	630	643	230,000	643
2023-10-23	659	668	650	650	163,800	650
2023-10-20	666	670	657	659	99,300	659
2023-10-19	659	670	657	662	71,800	662
2023-10-18	663	675	661	668	109,400	668
2023-10-17	655	662	650	657	67,000	657
2023-10-16	648	662	645	654	147,600	654
2023-10-13	663	676	655	658	172,100	658
2023-10-12	660	670	657	667	121,900	667
2023-10-11	655	680	647	669	286,400	669
2023-10-10	629	661	627	659	235,300	659
2023-10-06	626	632	616	629	93,700	629
2023-10-05	600	624	600	619	219,000	619
2023-10-04	605	612	598	598	240,300	598
2023-10-03	633	634	612	613	120,800	613
2023-10-02	635	649	632	634	122,800	634
2023-09-29	650	650	628	630	182,000	630
2023-09-28	653	665	650	657	164,400	657
2023-09-27	645	655	636	655	142,700	655
2023-09-26	642	648	638	643	160,900	643
2023-09-25	652	652	635	639	261,800	639
2023-09-22	647	660	639	656	233,100	656
2023-09-21	647	659	646	649	264,300	649
2023-09-20	660	665	645	645	310,900	645
2023-09-19	650	658	649	657	249,800	657
2023-09-15	661	664	644	647	275,600	647
2023-09-14	648	655	642	652	234,600	652
2023-09-13	636	642	635	640	196,300	640
2023-09-12	628	632	621	632	203,600	632
2023-09-11	601	625	600	623	275,400	623
2023-09-08	604	608	596	597	148,400	597
2023-09-07	599	607	598	603	118,500	603
2023-09-06	585	603	585	603	180,900	603
2023-09-05	586	589	578	584	137,100	584
2023-09-04	574	584	574	584	138,500	584
2023-09-01	570	575	570	575	96,400	575
2023-08-31	574	576	569	570	70,200	570
2023-08-30	561	574	561	573	89,200	573
2023-08-29	561	563	557	561	83,600	561
2023-08-28	564	566	560	561	94,200	561
2023-08-25	561	562	557	559	58,800	559
2023-08-24	555	563	555	561	87,300	561
2023-08-23	556	558	550	555	102,500	555
2023-08-22	555	561	553	560	104,200	560
2023-08-21	553	555	550	550	43,800	550
2023-08-18	562	562	550	553	103,500	553
2023-08-17	551	559	547	559	87,000	559
2023-08-16	555	555	547	551	102,000	551
2023-08-15	557	562	557	560	22,800	560
2023-08-14	562	564	556	558	77,100	558
2023-08-10	552	558	550	556	75,400	556
2023-08-09	561	562	551	552	84,500	552
2023-08-08	571	573	565	565	52,100	565
2023-08-07	573	576	566	570	122,500	570
2023-08-04	573	580	572	575	59,000	575
2023-08-03	577	580	572	574	83,600	574
2023-08-02	581	585	578	579	91,900	579
2023-08-01	588	589	581	584	123,800	584
2023-07-31	589	595	580	587	183,500	587
2023-07-28	569	585	567	581	188,900	581
2023-07-27	570	570	565	569	104,900	569
2023-07-26	566	568	562	566	63,100	566
2023-07-25	558	569	557	564	115,400	564
2023-07-24	560	560	554	557	56,100	557
2023-07-21	563	563	555	558	61,900	558
2023-07-20	561	563	558	561	79,300	561
2023-07-19	561	563	557	559	72,800	559
2023-07-18	548	559	548	556	103,600	556
2023-07-14	550	550	545	546	58,000	546
2023-07-13	546	549	543	547	66,100	547
2023-07-12	550	550	543	545	72,200	545
2023-07-11	547	551	545	545	57,900	545
2023-07-10	550	554	545	547	84,000	547
2023-07-07	542	553	538	547	93,800	547
2023-07-06	546	552	543	546	98,900	546
2023-07-05	550	554	543	547	148,900	547
2023-07-04	538	548	537	548	192,700	548
2023-07-03	535	537	532	537	82,300	537
2023-06-30	534	536	529	532	140,800	532
2023-06-29	532	533	528	533	74,000	533
2023-06-28	525	533	525	532	108,800	532
2023-06-27	523	524	520	523	53,200	523
2023-06-26	524	526	520	520	55,300	520
2023-06-23	526	530	522	523	76,500	523
2023-06-22	522	528	520	526	100,300	526
2023-06-21	522	525	521	522	60,400	522
2023-06-20	521	523	519	523	52,100	523
2023-06-19	522	525	520	525	69,800	525
2023-06-16	528	528	518	519	207,300	519
2023-06-15	529	530	524	525	68,200	525
2023-06-14	528	530	525	529	64,900	529
2023-06-13	528	529	525	526	80,300	526
2023-06-12	528	530	525	528	41,800	528
2023-06-09	523	528	522	526	106,500	526
2023-06-08	526	533	522	523	68,900	523
2023-06-07	533	537	525	525	92,100	525
2023-06-06	522	532	522	531	107,900	531
2023-06-05	529	533	523	526	85,800	526
2023-06-02	519	524	516	523	91,400	523
2023-06-01	511	517	509	516	74,700	516
2023-05-31	512	516	510	511	127,600	511
2023-05-30	519	520	514	517	109,400	517
2023-05-29	521	524	519	522	62,900	522
2023-05-26	520	521	515	515	140,700	515
2023-05-25	526	526	520	523	69,500	523
2023-05-24	523	528	523	523	58,000	523
2023-05-23	524	525	519	521	126,600	521
2023-05-22	528	529	521	521	99,900	521
2023-05-19	535	535	528	528	54,700	528
2023-05-18	534	535	529	533	95,800	533
2023-05-17	522	530	522	527	83,800	527
2023-05-16	533	533	523	525	217,500	525
2023-05-15	543	546	528	528	214,300	528
2023-05-12	542	542	534	542	139,600	542
2023-05-11	544	547	534	540	207,500	540
2023-05-10	545	549	545	548	65,100	548
2023-05-09	541	545	534	541	85,200	541
2023-05-08	542	550	538	538	191,500	538
2023-05-02	558	558	549	552	133,900	552
2023-05-01	560	561	551	555	142,100	555
2023-04-28	558	563	552	557	68,400	557
2023-04-27	550	553	549	552	46,200	552
2023-04-26	555	555	548	551	66,200	551
2023-04-25	555	562	555	560	90,200	560
2023-04-24	566	567	555	555	42,600	555
2023-04-21	567	571	562	565	46,700	565
2023-04-20	560	573	560	566	83,600	566
2023-04-19	552	562	550	561	147,800	561
2023-04-18	550	560	549	558	100,600	558
2023-04-17	546	550	542	547	77,600	547
2023-04-14	543	543	537	542	132,400	542
2023-04-13	543	544	538	539	89,700	539
2023-04-12	549	551	544	545	80,700	545
2023-04-11	549	549	542	546	97,500	546
2023-04-10	550	552	544	547	52,000	547
2023-04-07	538	547	538	545	51,100	545
2023-04-06	540	546	538	538	101,900	538
2023-04-05	553	555	548	548	71,900	548
2023-04-04	558	562	554	560	96,200	560
2023-04-03	550	561	550	561	135,000	561
2023-03-31	545	547	541	544	149,400	544
2023-03-30	540	542	533	542	182,300	542
2023-03-29	551	559	551	558	230,200	558
2023-03-28	557	559	549	551	103,400	551
2023-03-27	554	554	547	551	82,300	551
2023-03-24	555	555	548	551	92,700	551
2023-03-23	547	558	546	558	83,500	558
2023-03-22	557	560	553	557	145,100	557
2023-03-20	550	558	544	547	128,400	547
2023-03-17	563	567	552	559	199,000	559
2023-03-16	557	557	548	555	211,800	555
2023-03-15	574	580	569	575	184,900	575
2023-03-14	570	571	554	558	340,900	558
2023-03-13	596	596	575	587	364,000	587
2023-03-10	622	626	608	608	249,900	608
2023-03-09	621	630	620	629	161,400	629
2023-03-08	615	619	610	616	107,200	616
2023-03-07	610	613	605	613	90,000	613
2023-03-06	604	611	601	610	120,900	610
2023-03-03	609	610	603	603	116,900	603
2023-03-02	618	621	605	607	109,400	607
2023-03-01	612	624	611	618	113,400	618
2023-02-28	620	625	611	612	177,100	612
2023-02-27	620	625	615	625	125,900	625
2023-02-24	620	626	615	619	168,600	619
2023-02-22	613	618	610	615	89,500	615
2023-02-21	608	618	608	616	54,600	616
2023-02-20	604	609	601	608	72,400	608
2023-02-17	603	606	602	603	70,600	603
2023-02-16	611	613	604	607	56,300	607
2023-02-15	608	613	605	608	65,600	608
2023-02-14	610	610	604	608	32,900	608
2023-02-13	605	615	603	605	56,200	605
2023-02-10	599	608	599	604	56,900	604
2023-02-09	599	603	596	600	61,100	600
2023-02-08	603	604	597	601	64,100	601
2023-02-07	593	602	591	600	77,100	600
2023-02-06	606	609	587	593	150,100	593
2023-02-03	606	612	602	608	69,600	608
2023-02-02	617	618	610	612	47,500	612
2023-02-01	624	629	615	618	74,100	618
2023-01-31	631	633	617	620	65,600	620
2023-01-30	621	635	621	630	121,900	630
2023-01-27	616	627	611	623	93,900	623
2023-01-26	613	615	605	612	62,500	612
2023-01-25	618	623	607	608	74,700	608
2023-01-24	604	619	602	617	107,200	617
2023-01-23	599	608	597	600	102,900	600
2023-01-20	585	597	584	594	55,200	594
2023-01-19	592	602	582	583	121,200	583
2023-01-18	600	600	578	597	176,200	597
2023-01-17	605	605	593	594	146,700	594
2023-01-16	622	626	605	605	158,500	605
2023-01-13	590	623	590	620	328,500	620
2023-01-12	574	589	574	588	120,000	588
2023-01-11	567	576	567	574	121,000	574
2023-01-10	578	584	569	570	63,100	570
2023-01-06	575	583	568	576	64,200	576
2023-01-05	573	584	570	575	151,400	575
2023-01-04	566	577	560	577	125,100	577

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 [2023年度]

8558 (株)東和銀行の時系列データ [2023年度]