8559 (株)豊和銀行 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2011-12-29 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2011-12-28 | 90 | 91 | 90 | 91 | 2,000 | 910 |
| 2011-12-27 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2011-12-26 | 91 | 91 | 90 | 90 | 4,000 | 900 |
| 2011-12-22 | 95 | 95 | 89 | 91 | 46,000 | 910 |
| 2011-12-21 | 91 | 94 | 91 | 94 | 2,000 | 940 |
| 2011-12-20 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2011-12-19 | 90 | 91 | 90 | 90 | 11,000 | 900 |
| 2011-12-16 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2011-12-15 | 90 | 94 | 90 | 94 | 18,000 | 940 |
| 2011-12-14 | 93 | 93 | 90 | 91 | 4,000 | 910 |
| 2011-12-13 | 91 | 91 | 91 | 91 | 6,000 | 910 |
| 2011-12-07 | 94 | 94 | 94 | 94 | 15,000 | 940 |
| 2011-12-06 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-12-02 | 92 | 92 | 92 | 92 | 4,000 | 920 |
| 2011-12-01 | 90 | 91 | 90 | 91 | 6,000 | 910 |
| 2011-11-30 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-11-28 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-11-25 | 89 | 90 | 89 | 90 | 2,000 | 900 |
| 2011-11-24 | 92 | 92 | 88 | 89 | 7,000 | 890 |
| 2011-11-22 | 91 | 92 | 88 | 92 | 13,000 | 920 |
| 2011-11-21 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-11-18 | 92 | 92 | 89 | 91 | 13,000 | 910 |
| 2011-11-17 | 94 | 94 | 94 | 94 | 10,000 | 940 |
| 2011-11-16 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2011-11-14 | 89 | 92 | 89 | 92 | 2,000 | 920 |
| 2011-11-11 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2011-11-10 | 92 | 92 | 89 | 89 | 30,000 | 890 |
| 2011-11-08 | 94 | 99 | 94 | 99 | 6,000 | 990 |
| 2011-11-02 | 98 | 99 | 90 | 99 | 42,000 | 990 |
| 2011-11-01 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2011-10-28 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2011-10-27 | 96 | 96 | 96 | 96 | 6,000 | 960 |
| 2011-10-25 | 96 | 96 | 96 | 96 | 11,000 | 960 |
| 2011-10-24 | 96 | 96 | 96 | 96 | 6,000 | 960 |
| 2011-10-21 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2011-10-18 | 93 | 95 | 90 | 95 | 11,000 | 950 |
| 2011-10-11 | 95 | 96 | 95 | 96 | 2,000 | 960 |
| 2011-10-07 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2011-10-05 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2011-10-04 | 96 | 96 | 86 | 95 | 27,000 | 950 |
| 2011-10-03 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2011-09-30 | 99 | 99 | 96 | 98 | 9,000 | 980 |
| 2011-09-29 | 97 | 101 | 97 | 99 | 16,000 | 990 |
| 2011-09-28 | 98 | 100 | 98 | 98 | 9,000 | 980 |
| 2011-09-27 | 99 | 100 | 97 | 100 | 12,000 | 1,000 |
| 2011-09-26 | 99 | 101 | 96 | 98 | 8,000 | 980 |
| 2011-09-22 | 100 | 101 | 100 | 101 | 22,000 | 1,010 |
| 2011-09-21 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2011-09-14 | 99 | 100 | 99 | 100 | 6,000 | 1,000 |
| 2011-09-13 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2011-09-12 | 99 | 101 | 99 | 101 | 2,000 | 1,010 |
| 2011-09-09 | 100 | 100 | 100 | 100 | 15,000 | 1,000 |
| 2011-09-07 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2011-09-06 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2011-09-02 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2011-09-01 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2011-08-30 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2011-08-25 | 103 | 104 | 100 | 101 | 20,000 | 1,010 |
| 2011-08-24 | 100 | 103 | 100 | 103 | 2,000 | 1,030 |
| 2011-08-23 | 101 | 102 | 101 | 102 | 5,000 | 1,020 |
| 2011-08-22 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2011-08-19 | 99 | 101 | 99 | 101 | 6,000 | 1,010 |
| 2011-08-18 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-08-15 | 99 | 102 | 99 | 102 | 4,000 | 1,020 |
| 2011-08-09 | 101 | 101 | 101 | 101 | 5,000 | 1,010 |
| 2011-08-05 | 99 | 101 | 99 | 101 | 6,000 | 1,010 |
| 2011-08-04 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2011-08-03 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2011-08-02 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-08-01 | 101 | 101 | 100 | 100 | 4,000 | 1,000 |
| 2011-07-28 | 100 | 100 | 100 | 100 | 12,000 | 1,000 |
| 2011-07-27 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2011-07-25 | 102 | 103 | 102 | 103 | 30,000 | 1,030 |
| 2011-07-22 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2011-07-21 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2011-07-20 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2011-07-19 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2011-07-14 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2011-07-13 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-07-12 | 102 | 102 | 100 | 100 | 3,000 | 1,000 |
| 2011-07-11 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-07-07 | 101 | 101 | 101 | 101 | 5,000 | 1,010 |
| 2011-07-05 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2011-07-04 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2011-07-01 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2011-06-29 | 100 | 101 | 100 | 101 | 5,000 | 1,010 |
| 2011-06-27 | 101 | 102 | 101 | 102 | 11,000 | 1,020 |
| 2011-06-24 | 100 | 101 | 100 | 101 | 6,000 | 1,010 |
| 2011-06-23 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2011-06-22 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2011-06-21 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2011-06-17 | 103 | 103 | 99 | 101 | 13,000 | 1,010 |
| 2011-06-15 | 98 | 103 | 98 | 103 | 6,000 | 1,030 |
| 2011-06-13 | 98 | 101 | 98 | 101 | 6,000 | 1,010 |
| 2011-06-10 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2011-06-09 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-06-08 | 102 | 102 | 100 | 100 | 20,000 | 1,000 |
| 2011-06-07 | 101 | 105 | 101 | 105 | 8,000 | 1,050 |
| 2011-06-06 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2011-06-02 | 104 | 104 | 102 | 102 | 9,000 | 1,020 |
| 2011-06-01 | 105 | 105 | 103 | 103 | 4,000 | 1,030 |
| 2011-05-31 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2011-05-26 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2011-05-25 | 108 | 109 | 108 | 109 | 17,000 | 1,090 |
| 2011-05-24 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2011-05-20 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2011-05-18 | 101 | 105 | 101 | 103 | 6,000 | 1,030 |
| 2011-05-13 | 103 | 103 | 103 | 103 | 6,000 | 1,030 |
| 2011-05-10 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2011-05-06 | 106 | 106 | 106 | 106 | 4,000 | 1,060 |
| 2011-05-02 | 104 | 104 | 103 | 103 | 2,000 | 1,030 |
| 2011-04-27 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2011-04-26 | 103 | 104 | 103 | 103 | 7,000 | 1,030 |
| 2011-04-25 | 110 | 110 | 105 | 105 | 16,000 | 1,050 |
| 2011-04-22 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2011-04-21 | 105 | 108 | 105 | 108 | 11,000 | 1,080 |
| 2011-04-18 | 101 | 104 | 101 | 104 | 4,000 | 1,040 |
| 2011-04-15 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2011-04-07 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2011-04-05 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2011-04-04 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2011-04-01 | 108 | 108 | 104 | 105 | 6,000 | 1,050 |
| 2011-03-31 | 106 | 106 | 103 | 103 | 5,000 | 1,030 |
| 2011-03-30 | 106 | 108 | 103 | 104 | 18,000 | 1,040 |
| 2011-03-29 | 112 | 112 | 107 | 107 | 4,000 | 1,070 |
| 2011-03-28 | 111 | 111 | 111 | 111 | 18,000 | 1,110 |
| 2011-03-24 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2011-03-23 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2011-03-22 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2011-03-18 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2011-03-16 | 105 | 105 | 100 | 105 | 12,000 | 1,050 |
| 2011-03-15 | 101 | 102 | 101 | 101 | 15,000 | 1,010 |
| 2011-03-14 | 96 | 131 | 96 | 104 | 18,000 | 1,040 |
| 2011-03-09 | 104 | 106 | 104 | 106 | 2,000 | 1,060 |
| 2011-03-08 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2011-03-07 | 104 | 107 | 104 | 107 | 14,000 | 1,070 |
| 2011-03-04 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2011-03-03 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2011-03-02 | 113 | 113 | 109 | 109 | 3,000 | 1,090 |
| 2011-02-28 | 109 | 109 | 108 | 108 | 9,000 | 1,080 |
| 2011-02-25 | 107 | 107 | 107 | 107 | 8,000 | 1,070 |
| 2011-02-23 | 104 | 107 | 104 | 107 | 5,000 | 1,070 |
| 2011-02-22 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 2011-02-21 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2011-02-18 | 107 | 107 | 105 | 105 | 3,000 | 1,050 |
| 2011-02-16 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2011-02-14 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2011-02-10 | 104 | 107 | 104 | 107 | 15,000 | 1,070 |
| 2011-02-09 | 105 | 109 | 105 | 109 | 2,000 | 1,090 |
| 2011-02-02 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2011-02-01 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2011-01-28 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2011-01-27 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2011-01-26 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2011-01-25 | 110 | 110 | 110 | 110 | 21,000 | 1,100 |
| 2011-01-24 | 120 | 120 | 108 | 110 | 12,000 | 1,100 |
| 2011-01-21 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2011-01-20 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2011-01-19 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2011-01-18 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2011-01-17 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2011-01-14 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-01-12 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2011-01-07 | 101 | 103 | 101 | 103 | 3,000 | 1,030 |
| 2011-01-06 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2011-01-05 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2011-01-04 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
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
