[8558 東証1部] 東和銀行 日足 時系列データ

[8558 東証1部] 東和銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-141468.001478.001432.001470.00121400177697100
2017-12-131435.001487.001434.001485.00221900324670200
2017-12-121400.001435.001400.001422.00155100219995100
2017-12-111380.001396.001357.001394.00119000164455400
2017-12-081335.001365.001335.001362.00117400158244700
2017-12-071355.001372.001325.001365.00133000181312600
2017-12-061349.001375.001333.001343.00136600184472600
2017-12-051318.001367.001315.001363.00203500274761500
2017-12-041314.001323.001305.001318.0082700108857600
2017-12-011311.001318.001298.001314.0085900112584300
2017-11-301308.001327.001294.001311.00139700183143000
2017-11-291252.001316.001247.001298.00184200237552500
2017-11-281262.001263.001239.001241.006340079093600
2017-11-271251.001263.001237.001262.006080076423700
2017-11-241261.001266.001250.001258.003680046295100
2017-11-221279.001279.001255.001266.0087000110140400
2017-11-211265.001287.001265.001266.0089400113725200
2017-11-201256.001270.001249.001259.00127900161178500
2017-11-171280.001280.001235.001240.00167700210210700
2017-11-161280.001300.001275.001281.0091900118393100
2017-11-151274.001295.001265.001285.00238000305607200
2017-11-141322.001337.001295.001304.00169300222231000
2017-11-131319.001345.001298.001339.00175700233390200
2017-11-101220.001330.001213.001324.00370200479807300
2017-11-091220.001250.001212.001228.00269400331867900
2017-11-081165.001168.001151.001163.008100093970100
2017-11-071150.001173.001150.001172.00118700138371100
2017-11-061188.001192.001153.001156.0090200105233900
2017-11-021199.001200.001178.001200.005620067130700
2017-11-011206.001206.001182.001189.007620090645400
2017-10-311186.001213.001179.001199.00170500204796500
2017-10-301184.001208.001179.001202.00249600299064700
2017-10-271166.001193.001155.001182.00136700161329400
2017-10-261164.001169.001156.001166.005140059824100
2017-10-251157.001180.001153.001168.00130300152323400
2017-10-241139.001162.001132.001157.006660076643900
2017-10-231143.001145.001127.001136.008720099231400
2017-10-201139.001151.001128.001133.00136200155267900
2017-10-191154.001158.001141.001141.006040069274300
2017-10-181156.001163.001142.001154.007750089087100
2017-10-171176.001176.001153.001158.0093800108758600
2017-10-161157.001186.001155.001168.0093600109976500
2017-10-131144.001162.001138.001155.006160070828100
2017-10-121180.001180.001145.001150.007130082444900
2017-10-111186.001186.001163.001171.005480064171600
2017-10-101166.001181.001164.001181.006310074110500
2017-10-061165.001181.001163.001167.006960081394300
2017-10-051174.001184.001165.001165.006490076006400
2017-10-041195.001200.001178.001179.00112000132724600
2017-10-031198.001210.001169.001202.006830081781600
2017-10-021215.001215.001192.001206.004090049205100
2017-09-291206.001216.001200.001206.008110097949500
2017-09-281200.001213.001186.001213.00137000164880600
2017-09-271172.001196.001168.001195.00104300123689500
2017-09-26117.00118.00116.00118.0059100069443000
2017-09-25118.00118.00116.00117.0080200093758000
2017-09-22118.00118.00115.00117.00952000110898000
2017-09-21118.00119.00116.00117.0069300081452000
2017-09-20117.00118.00117.00118.0065700077094000
2017-09-19115.00117.00115.00117.0063900074107000
2017-09-15111.00114.00110.00113.0078900088398000
2017-09-14110.00111.00109.00110.0075600083199000
2017-09-13109.00110.00109.00110.0040700044521000
2017-09-12109.00110.00108.00109.0048100052451000
2017-09-11109.00110.00108.00109.0054100059002000
2017-09-08110.00111.00108.00109.001510000165256000
2017-09-07113.00114.00111.00112.0087300098416000
2017-09-06110.00112.00109.00112.0072500080392000
2017-09-05112.00112.00109.00110.0061900068520000
2017-09-04111.00113.00108.00111.001226000135565000
2017-09-01111.00112.00110.00111.0043700048551000
2017-08-31107.00111.00107.00109.001058000115321000
2017-08-30105.00110.00105.00109.001551000167315000
2017-08-29107.00107.00105.00105.0091900097238000
2017-08-28110.00110.00107.00108.001108000120090000
2017-08-25113.00114.00110.00111.0081500091111000
2017-08-24113.00115.00112.00112.0072800082589000
2017-08-23112.00113.00111.00113.0044200049665000
2017-08-22113.00113.00110.00111.0050900056888000
2017-08-21114.00114.00112.00112.0055600062851000
2017-08-18115.00115.00114.00114.0039700045446000
2017-08-17114.00117.00113.00116.0074700085677000
2017-08-16117.00118.00114.00114.0064700074826000
2017-08-15117.00118.00117.00117.0025800030286000
2017-08-14117.00118.00116.00116.0066800078054000
2017-08-10117.00118.00117.00118.0026500031147000
2017-08-09119.00120.00117.00117.0059900070874000
2017-08-08120.00120.00118.00120.0042700050968000
2017-08-07121.00122.00118.00119.0058700070447000
2017-08-04123.00124.00120.00121.0051400062649000
2017-08-03123.00124.00122.00124.0029500036278000
2017-08-02123.00124.00123.00124.0035300043518000
2017-08-01122.00123.00122.00123.0037500046011000
2017-07-31122.00123.00122.00123.0052700064458000
2017-07-28122.00122.00121.00122.0051500062600000
2017-07-27122.00123.00121.00122.0066300080915000
2017-07-26121.00122.00119.00122.0075800091731000
2017-07-25121.00122.00118.00119.0075500090355000
2017-07-24121.00122.00120.00122.0033700040822000
2017-07-21120.00122.00120.00121.0058600070794000
2017-07-20120.00122.00120.00121.0072100087001000
2017-07-19122.00122.00119.00121.0069800084442000
2017-07-18123.00123.00118.00122.001679000202515000
2017-07-14124.00125.00123.00124.0028100034851000
2017-07-13125.00125.00123.00124.0035700044370000
2017-07-12124.00125.00123.00124.0051400063668000
2017-07-11125.00126.00124.00124.0040300050366000
2017-07-10127.00127.00126.00126.0027500034788000
2017-07-07128.00128.00127.00127.0055700071055000
2017-07-06128.00129.00128.00128.0041100052828000
2017-07-05129.00129.00127.00128.0077800099723000
2017-07-04128.00129.00127.00128.0042500054451000
2017-07-03127.00128.00126.00128.0046100058590000
2017-06-30123.00127.00123.00126.001083000135648000
2017-06-29128.00129.00128.00128.0035500045458000
2017-06-28130.00131.00128.00128.00905000117029000
2017-06-27130.00130.00129.00130.0023800030889000
2017-06-26129.00130.00129.00130.0032100041556000
2017-06-23129.00130.00128.00129.0046700060083000
2017-06-22130.00130.00129.00129.0019900025720000
2017-06-21132.00132.00130.00130.0041500054403000
2017-06-20132.00133.00131.00133.0051500068099000
2017-06-19131.00133.00130.00131.0063400083393000
2017-06-16128.00131.00128.00131.00865000112359000
2017-06-15129.00130.00128.00128.0045500058636000
2017-06-14129.00130.00129.00129.0036700047488000
2017-06-13129.00131.00129.00129.0050300065360000
2017-06-12126.00130.00126.00130.0068200087635000
2017-06-09127.00129.00127.00127.001285000163872000
2017-06-08127.00128.00126.00127.0062700079634000
2017-06-07126.00128.00125.00128.0065500083133000
2017-06-06125.00127.00125.00125.00862000108551000
2017-06-05124.00126.00122.00125.00913000113251000
2017-06-02124.00126.00123.00126.001601000199902000
2017-06-01122.00124.00121.00124.0045900056394000
2017-05-31122.00122.00120.00121.00931000112628000
2017-05-30124.00124.00121.00122.0062200076325000
2017-05-29122.00125.00122.00124.0077800096180000
2017-05-26123.00123.00122.00123.0052000063867000
2017-05-25123.00124.00122.00124.001048000129187000
2017-05-24123.00124.00122.00124.001464000179768000
2017-05-23121.00123.00121.00123.0057100069906000
2017-05-22122.00122.00120.00121.0071100085983000
2017-05-19121.00122.00121.00122.0034100041363000
2017-05-18120.00121.00118.00120.001333000159402000
2017-05-17121.00122.00118.00121.001634000196822000
2017-05-16121.00122.00119.00122.00860000103901000
2017-05-15119.00121.00119.00121.0047100056485000
2017-05-12119.00120.00119.00120.0051000061085000
2017-05-11120.00120.00118.00120.00955000113816000
2017-05-10118.00120.00117.00120.0081400096502000
2017-05-09121.00121.00119.00120.0041700050134000
2017-05-08119.00122.00119.00121.001633000196657000
2017-05-02118.00118.00117.00118.0035000041223000
2017-05-01117.00117.00115.00117.0025300029415000
2017-04-28118.00118.00116.00116.0050800059421000
2017-04-27118.00118.00117.00117.0057600067515000
2017-04-26117.00118.00116.00118.0069100080937000
2017-04-25115.00118.00115.00117.0074900087468000
2017-04-24116.00116.00115.00116.0033600038791000
2017-04-21114.00116.00114.00114.0078200089800000
2017-04-20113.00115.00111.00114.00897000101594000
2017-04-19110.00113.00108.00111.0078400086923000
2017-04-18109.00112.00109.00111.0077100085394000
2017-04-17106.00108.00105.00107.0057900061830000
2017-04-14107.00108.00106.00106.0039600042406000
2017-04-13106.00109.00105.00108.0072000077478000
2017-04-12108.00108.00105.00108.0076100081255000
2017-04-11110.00110.00107.00109.0077300084142000
2017-04-10110.00110.00107.00110.0091500099707000
2017-04-07108.00110.00107.00108.0085500092720000
2017-04-06112.00112.00106.00107.001883000202853000
2017-04-05113.00113.00110.00111.001500000167057000
2017-04-04118.00118.00112.00112.001266000143911000
2017-04-03118.00119.00116.00117.00898000105355000
2017-03-31119.00121.00117.00118.001146000136771000
2017-03-30117.00119.00117.00119.0048200056981000
2017-03-29118.00119.00115.00118.001229000143357000
2017-03-28119.00119.00118.00119.0076700091162000
2017-03-27119.00119.00117.00119.0063700075420000
2017-03-24117.00119.00116.00119.001079000127315000
2017-03-23118.00118.00116.00117.001595000186698000
2017-03-22120.00120.00118.00118.001228000145985000
2017-03-21121.00122.00119.00122.0080000096753000
2017-03-17119.00121.00119.00121.0049500059484000
2017-03-16120.00121.00119.00119.00895000107122000
2017-03-15120.00121.00120.00120.0045500054755000
2017-03-14121.00122.00120.00121.0053400064600000
2017-03-13121.00122.00120.00121.0045000054550000
2017-03-10119.00121.00118.00121.001251000149408000
2017-03-09120.00120.00117.00117.001078000127399000
2017-03-08120.00120.00119.00120.0027500032879000
2017-03-07120.00121.00119.00120.0040700049002000
2017-03-06119.00122.00118.00120.0054400065346000
2017-03-03121.00121.00119.00120.0041400049749000
2017-03-02123.00123.00120.00121.0072000087162000
2017-03-01119.00122.00117.00122.001209000144976000
2017-02-28118.00120.00118.00119.0060100071512000
2017-02-27119.00119.00117.00118.001283000151490000
2017-02-24121.00121.00119.00120.00978000117463000
2017-02-23124.00124.00120.00121.001179000143222000
2017-02-22127.00127.00122.00125.001426000176861000
2017-02-21126.00127.00125.00126.0070600089153000
2017-02-20126.00127.00125.00127.0055900070550000
2017-02-17127.00128.00126.00127.0041800052969000
2017-02-16125.00128.00124.00127.001356000171212000
2017-02-15122.00124.00122.00124.001180000145397000
2017-02-14123.00124.00121.00122.00981000120231000
2017-02-13122.00123.00120.00123.0079100096466000
2017-02-10119.00121.00118.00121.0054200065233000
2017-02-09119.00119.00117.00118.0066800078890000
2017-02-08118.00120.00118.00119.0055000065366000
2017-02-07118.00121.00118.00119.00886000105995000
2017-02-06118.00120.00117.00119.00914000108661000
2017-02-03117.00119.00116.00117.0070100082606000
2017-02-02117.00119.00116.00117.001607000188119000
2017-02-01114.00118.00113.00117.001505000175315000
2017-01-31114.00115.00113.00115.0050500057659000
2017-01-30113.00116.00113.00115.0047500054285000
2017-01-27117.00117.00114.00115.0048600056151000
2017-01-26115.00117.00114.00116.001006000116442000
2017-01-25112.00115.00112.00113.001447000164265000
2017-01-24112.00112.00110.00110.0041000045546000
2017-01-23113.00114.00113.00113.0013400015167000
2017-01-20114.00115.00112.00114.0074400084743000
2017-01-19112.00115.00112.00113.0085600096856000
2017-01-18112.00112.00110.00110.0040000044277000
2017-01-17115.00115.00111.00113.00969000109482000
2017-01-16116.00116.00115.00116.0030900035686000
2017-01-13115.00117.00115.00117.0080200093007000
2017-01-12115.00116.00113.00115.0066500076220000
2017-01-11115.00117.00115.00116.0058100067351000
2017-01-10115.00116.00114.00116.001150000132543000
2017-01-06117.00117.00114.00115.00870000100584000
2017-01-05115.00118.00114.00118.001533000177841000
2017-01-04112.00115.00112.00115.0071600081335000
2016-12-30110.00112.00110.00111.0043300047929000
2016-12-29112.00112.00110.00112.0053300059426000
2016-12-28112.00114.00111.00114.0041700047048000
2016-12-27112.00114.00111.00112.001017000114182000
2016-12-26114.00114.00112.00113.0034700039200000
2016-12-22115.00115.00113.00115.0067800077312000
2016-12-21115.00115.00113.00115.00933000106426000
2016-12-20113.00114.00112.00114.0070500079665000
2016-12-19112.00112.00111.00112.0037900042293000
2016-12-16114.00115.00111.00111.001775000200400000
2016-12-15113.00114.00112.00114.0067800076639000
2016-12-14115.00115.00112.00112.0058000065773000
2016-12-13113.00116.00112.00116.001112000126844000
2016-12-12114.00116.00112.00114.001262000143877000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter