8559 (株)豊和銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 450 | 451 | 450 | 451 | 5,000 | 4,510 |
| 2003-12-25 | 449 | 451 | 449 | 451 | 55,000 | 4,510 |
| 2003-12-24 | 449 | 450 | 449 | 450 | 7,000 | 4,500 |
| 2003-12-22 | 445 | 450 | 445 | 450 | 17,000 | 4,500 |
| 2003-12-19 | 449 | 450 | 449 | 450 | 10,000 | 4,500 |
| 2003-12-18 | 445 | 450 | 445 | 450 | 11,000 | 4,500 |
| 2003-12-17 | 449 | 450 | 449 | 450 | 7,000 | 4,500 |
| 2003-12-16 | 448 | 450 | 445 | 450 | 8,000 | 4,500 |
| 2003-12-15 | 445 | 450 | 445 | 450 | 3,000 | 4,500 |
| 2003-12-12 | 445 | 450 | 425 | 450 | 19,000 | 4,500 |
| 2003-12-11 | 445 | 450 | 445 | 450 | 8,000 | 4,500 |
| 2003-12-10 | 449 | 450 | 449 | 450 | 8,000 | 4,500 |
| 2003-12-04 | 445 | 450 | 445 | 450 | 12,000 | 4,500 |
| 2003-12-02 | 449 | 450 | 445 | 450 | 69,000 | 4,500 |
| 2003-11-28 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2003-11-26 | 449 | 450 | 449 | 450 | 3,000 | 4,500 |
| 2003-11-25 | 450 | 450 | 450 | 450 | 12,000 | 4,500 |
| 2003-11-21 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2003-11-18 | 445 | 450 | 445 | 450 | 13,000 | 4,500 |
| 2003-11-13 | 448 | 450 | 448 | 450 | 5,000 | 4,500 |
| 2003-11-10 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2003-11-05 | 449 | 450 | 449 | 450 | 3,000 | 4,500 |
| 2003-11-04 | 449 | 450 | 449 | 450 | 2,000 | 4,500 |
| 2003-10-31 | 450 | 450 | 445 | 450 | 6,000 | 4,500 |
| 2003-10-29 | 449 | 450 | 449 | 450 | 2,000 | 4,500 |
| 2003-10-28 | 446 | 450 | 446 | 450 | 5,000 | 4,500 |
| 2003-10-24 | 450 | 452 | 450 | 452 | 25,000 | 4,520 |
| 2003-10-23 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 2003-10-22 | 450 | 451 | 450 | 451 | 8,000 | 4,510 |
| 2003-10-21 | 445 | 450 | 440 | 450 | 8,000 | 4,500 |
| 2003-10-20 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2003-10-17 | 445 | 450 | 445 | 450 | 5,000 | 4,500 |
| 2003-10-16 | 449 | 450 | 449 | 450 | 5,000 | 4,500 |
| 2003-10-10 | 445 | 450 | 445 | 450 | 16,000 | 4,500 |
| 2003-10-09 | 445 | 450 | 445 | 450 | 20,000 | 4,500 |
| 2003-10-08 | 445 | 450 | 445 | 445 | 8,000 | 4,450 |
| 2003-10-07 | 445 | 450 | 445 | 450 | 5,000 | 4,500 |
| 2003-10-03 | 445 | 450 | 445 | 450 | 5,000 | 4,500 |
| 2003-10-02 | 450 | 450 | 445 | 450 | 23,000 | 4,500 |
| 2003-09-30 | 449 | 450 | 449 | 450 | 6,000 | 4,500 |
| 2003-09-29 | 445 | 450 | 445 | 450 | 8,000 | 4,500 |
| 2003-09-25 | 445 | 450 | 445 | 450 | 11,000 | 4,500 |
| 2003-09-24 | 449 | 450 | 449 | 450 | 38,000 | 4,500 |
| 2003-09-22 | 449 | 450 | 449 | 450 | 11,000 | 4,500 |
| 2003-09-18 | 449 | 450 | 449 | 450 | 6,000 | 4,500 |
| 2003-09-17 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2003-09-10 | 445 | 450 | 445 | 450 | 5,000 | 4,500 |
| 2003-09-09 | 445 | 450 | 445 | 450 | 9,000 | 4,500 |
| 2003-09-08 | 445 | 450 | 445 | 450 | 7,000 | 4,500 |
| 2003-09-04 | 450 | 450 | 445 | 450 | 14,000 | 4,500 |
| 2003-09-03 | 445 | 450 | 445 | 450 | 23,000 | 4,500 |
| 2003-09-02 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2003-09-01 | 445 | 450 | 445 | 450 | 12,000 | 4,500 |
| 2003-08-29 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2003-08-28 | 449 | 450 | 449 | 450 | 3,000 | 4,500 |
| 2003-08-27 | 445 | 450 | 445 | 450 | 13,000 | 4,500 |
| 2003-08-26 | 445 | 450 | 445 | 445 | 5,000 | 4,450 |
| 2003-08-25 | 449 | 450 | 449 | 450 | 10,000 | 4,500 |
| 2003-08-22 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 2003-08-21 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2003-08-18 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2003-08-12 | 445 | 450 | 445 | 450 | 3,000 | 4,500 |
| 2003-08-06 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2003-08-05 | 450 | 450 | 440 | 450 | 6,000 | 4,500 |
| 2003-08-04 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2003-08-01 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 2003-07-30 | 449 | 450 | 449 | 450 | 2,000 | 4,500 |
| 2003-07-28 | 445 | 450 | 445 | 450 | 27,000 | 4,500 |
| 2003-07-25 | 449 | 450 | 449 | 450 | 31,000 | 4,500 |
| 2003-07-24 | 440 | 450 | 440 | 450 | 8,000 | 4,500 |
| 2003-07-23 | 450 | 450 | 445 | 450 | 7,000 | 4,500 |
| 2003-07-22 | 449 | 450 | 449 | 450 | 6,000 | 4,500 |
| 2003-07-18 | 440 | 450 | 440 | 450 | 30,000 | 4,500 |
| 2003-07-16 | 449 | 450 | 449 | 450 | 2,000 | 4,500 |
| 2003-07-15 | 445 | 450 | 445 | 450 | 3,000 | 4,500 |
| 2003-07-14 | 450 | 450 | 445 | 450 | 4,000 | 4,500 |
| 2003-07-09 | 445 | 450 | 445 | 450 | 22,000 | 4,500 |
| 2003-07-08 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2003-07-03 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2003-07-02 | 451 | 451 | 451 | 451 | 4,000 | 4,510 |
| 2003-06-30 | 450 | 451 | 450 | 451 | 2,000 | 4,510 |
| 2003-06-27 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 2003-06-26 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 2003-06-25 | 451 | 451 | 450 | 451 | 11,000 | 4,510 |
| 2003-06-24 | 451 | 451 | 445 | 451 | 6,000 | 4,510 |
| 2003-06-23 | 445 | 451 | 445 | 451 | 3,000 | 4,510 |
| 2003-06-20 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 2003-06-18 | 450 | 451 | 450 | 451 | 6,000 | 4,510 |
| 2003-06-17 | 450 | 451 | 450 | 451 | 5,000 | 4,510 |
| 2003-06-16 | 450 | 451 | 450 | 451 | 3,000 | 4,510 |
| 2003-06-12 | 450 | 451 | 445 | 451 | 9,000 | 4,510 |
| 2003-06-11 | 445 | 451 | 445 | 451 | 69,000 | 4,510 |
| 2003-06-09 | 449 | 450 | 449 | 450 | 10,000 | 4,500 |
| 2003-06-03 | 449 | 450 | 449 | 450 | 2,000 | 4,500 |
| 2003-05-30 | 450 | 450 | 449 | 450 | 7,000 | 4,500 |
| 2003-05-23 | 449 | 450 | 449 | 450 | 22,000 | 4,500 |
| 2003-05-22 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 2003-05-16 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2003-05-08 | 445 | 450 | 425 | 450 | 13,000 | 4,500 |
| 2003-05-06 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2003-04-28 | 445 | 450 | 445 | 450 | 3,000 | 4,500 |
| 2003-04-25 | 450 | 450 | 449 | 450 | 21,000 | 4,500 |
| 2003-04-24 | 445 | 450 | 445 | 450 | 3,000 | 4,500 |
| 2003-04-23 | 445 | 450 | 445 | 450 | 3,000 | 4,500 |
| 2003-04-22 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2003-04-18 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2003-04-11 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2003-04-07 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 2003-04-02 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2003-04-01 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2003-03-28 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 2003-03-26 | 445 | 450 | 445 | 450 | 3,000 | 4,500 |
| 2003-03-25 | 450 | 450 | 449 | 450 | 14,000 | 4,500 |
| 2003-03-24 | 449 | 450 | 449 | 450 | 3,000 | 4,500 |
| 2003-03-20 | 445 | 450 | 445 | 450 | 2,000 | 4,500 |
| 2003-03-19 | 445 | 450 | 445 | 450 | 37,000 | 4,500 |
| 2003-03-18 | 445 | 450 | 445 | 450 | 3,000 | 4,500 |
| 2003-03-17 | 440 | 450 | 440 | 450 | 7,000 | 4,500 |
| 2003-03-14 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2003-03-13 | 449 | 450 | 449 | 450 | 2,000 | 4,500 |
| 2003-03-12 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 2003-03-11 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2003-03-10 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 2003-03-06 | 446 | 451 | 446 | 451 | 6,000 | 4,510 |
| 2003-03-05 | 450 | 451 | 450 | 451 | 10,000 | 4,510 |
| 2003-03-04 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 2003-03-03 | 450 | 451 | 446 | 451 | 20,000 | 4,510 |
| 2003-02-26 | 450 | 451 | 450 | 451 | 2,000 | 4,510 |
| 2003-02-25 | 450 | 451 | 450 | 451 | 30,000 | 4,510 |
| 2003-02-24 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2003-02-21 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2003-02-19 | 447 | 450 | 447 | 450 | 20,000 | 4,500 |
| 2003-02-18 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2003-02-13 | 451 | 451 | 451 | 451 | 5,000 | 4,510 |
| 2003-02-06 | 450 | 451 | 450 | 451 | 30,000 | 4,510 |
| 2003-02-05 | 446 | 451 | 446 | 451 | 6,000 | 4,510 |
| 2003-02-04 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 2003-01-31 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 2003-01-29 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 2003-01-24 | 450 | 451 | 450 | 451 | 23,000 | 4,510 |
| 2003-01-23 | 446 | 451 | 446 | 451 | 2,000 | 4,510 |
| 2003-01-22 | 451 | 451 | 451 | 451 | 4,000 | 4,510 |
| 2003-01-21 | 451 | 451 | 451 | 451 | 5,000 | 4,510 |
| 2003-01-16 | 450 | 451 | 450 | 451 | 2,000 | 4,510 |
| 2003-01-15 | 450 | 451 | 450 | 451 | 3,000 | 4,510 |
| 2003-01-14 | 450 | 451 | 450 | 451 | 5,000 | 4,510 |
| 2003-01-09 | 446 | 451 | 446 | 451 | 21,000 | 4,510 |
| 2003-01-08 | 450 | 451 | 450 | 451 | 2,000 | 4,510 |
| 2003-01-07 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
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
