8559 (株)豊和銀行 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 598 | 599 | 598 | 599 | 2,000 | 5,228.93 |
| 1992-12-28 | 598 | 598 | 598 | 598 | 1,000 | 5,220.20 |
| 1992-12-25 | 599 | 599 | 599 | 599 | 5,999 | 5,228.93 |
| 1992-12-22 | 595 | 599 | 595 | 599 | 3,000 | 5,228.93 |
| 1992-12-21 | 598 | 599 | 598 | 599 | 2,000 | 5,228.93 |
| 1992-12-16 | 595 | 599 | 595 | 599 | 2,000 | 5,228.93 |
| 1992-12-15 | 598 | 599 | 598 | 599 | 7,999 | 5,228.93 |
| 1992-12-11 | 599 | 599 | 599 | 599 | 2,000 | 5,228.93 |
| 1992-12-07 | 599 | 600 | 599 | 600 | 2,000 | 5,237.66 |
| 1992-12-02 | 600 | 600 | 600 | 600 | 23,998 | 5,237.66 |
| 1992-12-01 | 595 | 600 | 590 | 600 | 11,999 | 5,237.66 |
| 1992-11-27 | 600 | 600 | 600 | 600 | 9,999 | 5,237.66 |
| 1992-11-25 | 599 | 600 | 599 | 600 | 4,000 | 5,237.66 |
| 1992-11-24 | 600 | 600 | 600 | 600 | 4,000 | 5,237.66 |
| 1992-11-20 | 599 | 600 | 599 | 600 | 2,000 | 5,237.66 |
| 1992-11-13 | 595 | 600 | 595 | 600 | 3,000 | 5,237.66 |
| 1992-11-12 | 599 | 600 | 599 | 600 | 39,997 | 5,237.66 |
| 1992-10-27 | 590 | 600 | 590 | 600 | 3,000 | 5,237.66 |
| 1992-10-23 | 600 | 600 | 600 | 600 | 4,000 | 5,237.66 |
| 1992-10-22 | 600 | 600 | 600 | 600 | 1,000 | 5,237.66 |
| 1992-10-12 | 590 | 600 | 590 | 600 | 7,999 | 5,237.66 |
| 1992-10-09 | 595 | 600 | 595 | 600 | 2,000 | 5,237.66 |
| 1992-10-02 | 595 | 600 | 595 | 600 | 2,000 | 5,237.66 |
| 1992-09-30 | 595 | 600 | 595 | 600 | 2,000 | 5,237.66 |
| 1992-09-24 | 600 | 602 | 600 | 602 | 4,000 | 5,255.12 |
| 1992-09-22 | 590 | 602 | 590 | 602 | 33,997 | 5,255.12 |
| 1992-09-02 | 617 | 617 | 617 | 617 | 1,000 | 5,386.06 |
| 1992-09-01 | 620 | 623 | 620 | 623 | 2,000 | 5,438.44 |
| 1992-08-25 | 624 | 633 | 624 | 632 | 5,999 | 5,517 |
| 1992-08-24 | 634 | 634 | 634 | 634 | 10,999 | 5,534.46 |
| 1992-08-20 | 640 | 640 | 635 | 635 | 8,999 | 5,543.19 |
| 1992-08-07 | 655 | 655 | 650 | 650 | 9,999 | 5,674.13 |
| 1992-07-24 | 657 | 658 | 657 | 658 | 4,000 | 5,743.97 |
| 1992-07-23 | 655 | 658 | 655 | 658 | 5,000 | 5,743.97 |
| 1992-07-15 | 658 | 658 | 658 | 658 | 4,000 | 5,743.97 |
| 1992-07-14 | 658 | 659 | 658 | 659 | 2,000 | 5,752.70 |
| 1992-07-08 | 659 | 660 | 659 | 660 | 6,999 | 5,761.42 |
| 1992-07-06 | 659 | 660 | 659 | 660 | 4,000 | 5,761.42 |
| 1992-06-25 | 655 | 660 | 655 | 660 | 25,998 | 5,761.42 |
| 1992-06-16 | 655 | 660 | 655 | 660 | 5,000 | 5,761.42 |
| 1992-06-15 | 659 | 660 | 655 | 660 | 3,000 | 5,761.42 |
| 1992-06-12 | 659 | 664 | 659 | 664 | 5,000 | 5,796.34 |
| 1992-06-10 | 654 | 664 | 654 | 664 | 23,998 | 5,796.34 |
| 1992-06-08 | 660 | 665 | 660 | 665 | 5,999 | 5,805.07 |
| 1992-06-03 | 665 | 668 | 665 | 668 | 2,000 | 5,831.26 |
| 1992-06-02 | 655 | 668 | 655 | 668 | 11,999 | 5,831.26 |
| 1992-06-01 | 670 | 670 | 670 | 670 | 1,000 | 5,848.72 |
| 1992-05-26 | 660 | 669 | 660 | 668 | 13,999 | 5,831.26 |
| 1992-05-25 | 670 | 670 | 670 | 670 | 3,000 | 5,848.72 |
| 1992-05-19 | 689 | 689 | 689 | 689 | 1,000 | 6,014.58 |
| 1992-05-18 | 689 | 689 | 689 | 689 | 1,000 | 6,014.58 |
| 1992-05-13 | 690 | 690 | 690 | 690 | 1,000 | 6,023.31 |
| 1992-05-12 | 690 | 690 | 680 | 680 | 9,999 | 5,936.01 |
| 1992-05-06 | 685 | 695 | 685 | 695 | 4,000 | 6,066.95 |
| 1992-04-24 | 699 | 700 | 699 | 700 | 4,000 | 6,110.60 |
| 1992-04-23 | 690 | 700 | 690 | 700 | 3,000 | 6,110.60 |
| 1992-04-22 | 698 | 700 | 698 | 700 | 4,000 | 6,110.60 |
| 1992-04-15 | 700 | 705 | 700 | 705 | 2,000 | 6,154.25 |
| 1992-03-26 | 705 | 710 | 705 | 710 | 11,999 | 6,197.90 |
| 1992-03-25 | 708 | 710 | 708 | 710 | 6,999 | 6,197.90 |
| 1992-03-24 | 705 | 710 | 705 | 710 | 9,999 | 6,197.90 |
| 1992-03-19 | 705 | 712 | 705 | 712 | 5,999 | 6,215.35 |
| 1992-03-16 | 712 | 714 | 712 | 714 | 5,999 | 6,232.81 |
| 1992-03-11 | 713 | 714 | 713 | 714 | 69,994 | 6,232.81 |
| 1992-03-10 | 710 | 714 | 710 | 714 | 9,999 | 6,232.81 |
| 1992-03-06 | 713 | 714 | 713 | 714 | 7,999 | 6,232.81 |
| 1992-03-05 | 712 | 714 | 712 | 714 | 6,999 | 6,232.81 |
| 1992-03-04 | 713 | 714 | 713 | 714 | 7,999 | 6,232.81 |
| 1992-03-03 | 714 | 714 | 714 | 714 | 12,999 | 6,232.81 |
| 1992-03-02 | 710 | 715 | 710 | 715 | 7,999 | 6,241.54 |
| 1992-02-28 | 714 | 714 | 714 | 714 | 2,000 | 6,232.81 |
| 1992-02-27 | 714 | 715 | 714 | 715 | 24,998 | 6,241.54 |
| 1992-02-26 | 714 | 714 | 714 | 714 | 19,998 | 6,232.81 |
| 1992-02-25 | 714 | 715 | 714 | 715 | 20,998 | 6,241.54 |
| 1992-02-24 | 714 | 715 | 714 | 715 | 62,995 | 6,241.54 |
| 1992-02-21 | 705 | 714 | 705 | 714 | 4,000 | 6,232.81 |
| 1992-02-18 | 700 | 715 | 700 | 715 | 10,999 | 6,241.54 |
| 1992-02-17 | 714 | 715 | 714 | 715 | 2,000 | 6,241.54 |
| 1992-02-13 | 710 | 715 | 710 | 715 | 6,999 | 6,241.54 |
| 1992-02-12 | 703 | 715 | 703 | 715 | 7,999 | 6,241.54 |
| 1992-02-10 | 710 | 715 | 710 | 715 | 5,999 | 6,241.54 |
| 1992-02-05 | 710 | 715 | 710 | 715 | 11,999 | 6,241.54 |
| 1992-01-29 | 714 | 715 | 714 | 715 | 3,000 | 6,241.54 |
| 1992-01-28 | 714 | 715 | 714 | 715 | 3,000 | 6,241.54 |
| 1992-01-23 | 713 | 715 | 713 | 715 | 74,994 | 6,241.54 |
| 1992-01-22 | 704 | 714 | 704 | 714 | 24,998 | 6,232.81 |
| 1992-01-20 | 710 | 715 | 710 | 715 | 16,999 | 6,241.54 |
| 1992-01-10 | 715 | 715 | 715 | 715 | 1,000 | 6,241.54 |
| 1992-01-09 | 716 | 716 | 716 | 716 | 13,999 | 6,250.27 |
| 1992-01-07 | 716 | 716 | 716 | 716 | 9,999 | 6,250.27 |
| 1992-01-06 | 716 | 716 | 716 | 716 | 25,998 | 6,250.27 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1995-03-28]1株→1.05株 [1994-11-25]1株→1.091株
