8559 (株)豊和銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | - | - | - | 476 | - | 476 |
| 2024-11-20 | 478 | 480 | 476 | 476 | 400 | 476 |
| 2024-11-19 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2024-11-18 | 467 | 485 | 467 | 480 | 1,400 | 480 |
| 2024-11-15 | - | - | - | 466 | - | 466 |
| 2024-11-14 | - | - | - | 466 | - | 466 |
| 2024-11-13 | 475 | 477 | 462 | 466 | 2,000 | 466 |
| 2024-11-12 | 471 | 481 | 470 | 475 | 4,000 | 475 |
| 2024-11-11 | 487 | 487 | 487 | 487 | 200 | 487 |
| 2024-11-08 | 477 | 477 | 471 | 471 | 2,100 | 471 |
| 2024-11-07 | 488 | 494 | 485 | 485 | 2,100 | 485 |
| 2024-11-06 | 482 | 482 | 477 | 482 | 700 | 482 |
| 2024-11-05 | 468 | 500 | 468 | 490 | 9,400 | 490 |
| 2024-11-01 | 461 | 461 | 460 | 460 | 600 | 460 |
| 2024-10-31 | 466 | 466 | 460 | 461 | 2,500 | 461 |
| 2024-10-30 | 462 | 486 | 462 | 468 | 900 | 468 |
| 2024-10-29 | 464 | 468 | 464 | 467 | 900 | 467 |
| 2024-10-28 | 467 | 471 | 463 | 463 | 800 | 463 |
| 2024-10-25 | 463 | 467 | 463 | 467 | 800 | 467 |
| 2024-10-24 | 478 | 478 | 462 | 463 | 2,200 | 463 |
| 2024-10-23 | 467 | 471 | 465 | 465 | 900 | 465 |
| 2024-10-22 | 475 | 475 | 467 | 467 | 1,600 | 467 |
| 2024-10-21 | 472 | 472 | 467 | 467 | 500 | 467 |
| 2024-10-18 | 463 | 472 | 463 | 472 | 400 | 472 |
| 2024-10-17 | 470 | 483 | 462 | 465 | 2,100 | 465 |
| 2024-10-16 | 463 | 463 | 462 | 462 | 500 | 462 |
| 2024-10-15 | 463 | 463 | 463 | 463 | 200 | 463 |
| 2024-10-11 | 461 | 461 | 460 | 461 | 600 | 461 |
| 2024-10-10 | - | - | - | 465 | - | 465 |
| 2024-10-09 | 469 | 490 | 457 | 465 | 2,900 | 465 |
| 2024-10-08 | 460 | 467 | 460 | 467 | 500 | 467 |
| 2024-10-07 | 461 | 461 | 461 | 461 | 500 | 461 |
| 2024-10-04 | 469 | 469 | 469 | 469 | 300 | 469 |
| 2024-10-03 | 475 | 475 | 461 | 469 | 900 | 469 |
| 2024-10-02 | 484 | 484 | 484 | 484 | 400 | 484 |
| 2024-10-01 | 482 | 482 | 482 | 482 | 100 | 482 |
| 2024-09-30 | 482 | 482 | 482 | 482 | 500 | 482 |
| 2024-09-27 | 455 | 487 | 455 | 466 | 700 | 466 |
| 2024-09-26 | 467 | 483 | 459 | 471 | 1,500 | 471 |
| 2024-09-25 | 467 | 471 | 467 | 467 | 1,800 | 467 |
| 2024-09-24 | 463 | 489 | 463 | 467 | 6,000 | 467 |
| 2024-09-20 | 465 | 473 | 463 | 463 | 1,100 | 463 |
| 2024-09-19 | 457 | 457 | 457 | 457 | 200 | 457 |
| 2024-09-18 | 456 | 460 | 456 | 460 | 1,200 | 460 |
| 2024-09-17 | 458 | 485 | 454 | 454 | 1,600 | 454 |
| 2024-09-13 | 455 | 458 | 455 | 458 | 300 | 458 |
| 2024-09-12 | 452 | 457 | 452 | 454 | 300 | 454 |
| 2024-09-11 | 450 | 455 | 450 | 455 | 500 | 455 |
| 2024-09-10 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2024-09-09 | 450 | 458 | 449 | 450 | 1,300 | 450 |
| 2024-09-06 | 452 | 452 | 451 | 451 | 400 | 451 |
| 2024-09-05 | 456 | 460 | 452 | 452 | 700 | 452 |
| 2024-09-04 | 460 | 460 | 457 | 457 | 700 | 457 |
| 2024-09-03 | 459 | 460 | 457 | 460 | 600 | 460 |
| 2024-09-02 | 462 | 480 | 456 | 460 | 1,000 | 460 |
| 2024-08-30 | 470 | 470 | 462 | 462 | 500 | 462 |
| 2024-08-29 | 456 | 485 | 456 | 462 | 1,700 | 462 |
| 2024-08-28 | 452 | 465 | 452 | 456 | 4,700 | 456 |
| 2024-08-27 | 463 | 468 | 463 | 468 | 2,000 | 468 |
| 2024-08-26 | 458 | 463 | 458 | 463 | 400 | 463 |
| 2024-08-23 | 465 | 469 | 458 | 458 | 1,800 | 458 |
| 2024-08-22 | 480 | 480 | 465 | 465 | 1,300 | 465 |
| 2024-08-21 | 469 | 469 | 466 | 466 | 700 | 466 |
| 2024-08-20 | 467 | 468 | 467 | 468 | 300 | 468 |
| 2024-08-19 | 478 | 494 | 469 | 469 | 1,400 | 469 |
| 2024-08-16 | - | - | - | 470 | - | 470 |
| 2024-08-15 | 470 | 470 | 470 | 470 | 300 | 470 |
| 2024-08-14 | - | - | - | 454 | - | 454 |
| 2024-08-13 | 454 | 454 | 454 | 454 | 100 | 454 |
| 2024-08-09 | 454 | 454 | 454 | 454 | 200 | 454 |
| 2024-08-08 | 451 | 453 | 451 | 453 | 300 | 453 |
| 2024-08-07 | 445 | 491 | 440 | 449 | 2,000 | 449 |
| 2024-08-06 | 445 | 499 | 445 | 447 | 1,700 | 447 |
| 2024-08-05 | 466 | 466 | 433 | 442 | 3,000 | 442 |
| 2024-08-02 | 480 | 480 | 475 | 475 | 2,100 | 475 |
| 2024-08-01 | 500 | 520 | 480 | 481 | 4,100 | 481 |
| 2024-07-31 | 485 | 485 | 485 | 485 | 300 | 485 |
| 2024-07-30 | 490 | 490 | 485 | 485 | 200 | 485 |
| 2024-07-29 | 495 | 495 | 490 | 490 | 200 | 490 |
| 2024-07-26 | 494 | 498 | 485 | 486 | 2,600 | 486 |
| 2024-07-25 | 490 | 494 | 490 | 494 | 3,200 | 494 |
| 2024-07-24 | 486 | 495 | 486 | 490 | 1,600 | 490 |
| 2024-07-23 | 480 | 490 | 480 | 486 | 1,500 | 486 |
| 2024-07-22 | 494 | 494 | 480 | 480 | 1,200 | 480 |
| 2024-07-19 | 486 | 486 | 486 | 486 | 600 | 486 |
| 2024-07-18 | 485 | 493 | 485 | 489 | 800 | 489 |
| 2024-07-17 | 489 | 492 | 485 | 485 | 1,500 | 485 |
| 2024-07-16 | 485 | 485 | 474 | 484 | 3,400 | 484 |
| 2024-07-12 | 487 | 490 | 485 | 485 | 2,800 | 485 |
| 2024-07-11 | 488 | 490 | 487 | 487 | 1,200 | 487 |
| 2024-07-10 | 489 | 489 | 489 | 489 | 500 | 489 |
| 2024-07-09 | 489 | 489 | 489 | 489 | 500 | 489 |
| 2024-07-08 | 492 | 492 | 489 | 489 | 600 | 489 |
| 2024-07-05 | 488 | 493 | 488 | 489 | 500 | 489 |
| 2024-07-04 | 487 | 487 | 487 | 487 | 300 | 487 |
| 2024-07-03 | 490 | 490 | 486 | 486 | 700 | 486 |
| 2024-07-02 | 502 | 502 | 490 | 490 | 1,000 | 490 |
| 2024-07-01 | 500 | 502 | 486 | 486 | 3,100 | 486 |
| 2024-06-28 | 494 | 496 | 489 | 489 | 2,200 | 489 |
| 2024-06-27 | 499 | 502 | 492 | 492 | 1,200 | 492 |
| 2024-06-26 | 496 | 499 | 486 | 499 | 2,200 | 499 |
| 2024-06-25 | 495 | 498 | 495 | 498 | 1,200 | 498 |
| 2024-06-24 | 495 | 500 | 492 | 495 | 2,400 | 495 |
| 2024-06-21 | 487 | 488 | 487 | 487 | 3,700 | 487 |
| 2024-06-20 | 487 | 487 | 483 | 487 | 600 | 487 |
| 2024-06-19 | 481 | 495 | 481 | 490 | 2,000 | 490 |
| 2024-06-18 | - | - | - | 478 | - | 478 |
| 2024-06-17 | 472 | 478 | 472 | 478 | 500 | 478 |
| 2024-06-14 | 479 | 479 | 473 | 473 | 700 | 473 |
| 2024-06-13 | 473 | 473 | 472 | 472 | 300 | 472 |
| 2024-06-12 | 482 | 482 | 474 | 474 | 1,200 | 474 |
| 2024-06-11 | 476 | 480 | 476 | 480 | 300 | 480 |
| 2024-06-10 | - | - | - | 476 | - | 476 |
| 2024-06-07 | 476 | 476 | 476 | 476 | 200 | 476 |
| 2024-06-06 | - | - | - | 478 | - | 478 |
| 2024-06-05 | 477 | 479 | 474 | 478 | 3,400 | 478 |
| 2024-06-04 | 476 | 476 | 476 | 476 | 600 | 476 |
| 2024-06-03 | 477 | 477 | 477 | 477 | 100 | 477 |
| 2024-05-31 | 483 | 483 | 483 | 483 | 300 | 483 |
| 2024-05-30 | 475 | 475 | 475 | 475 | 200 | 475 |
| 2024-05-29 | 489 | 490 | 475 | 475 | 4,000 | 475 |
| 2024-05-28 | 480 | 480 | 479 | 480 | 2,100 | 480 |
| 2024-05-27 | 476 | 477 | 476 | 476 | 1,200 | 476 |
| 2024-05-24 | 472 | 476 | 471 | 471 | 700 | 471 |
| 2024-05-23 | 470 | 474 | 470 | 472 | 1,500 | 472 |
| 2024-05-22 | 477 | 477 | 470 | 470 | 2,700 | 470 |
| 2024-05-21 | 472 | 475 | 472 | 474 | 300 | 474 |
| 2024-05-20 | - | - | - | 473 | - | 473 |
| 2024-05-17 | 471 | 473 | 471 | 473 | 1,200 | 473 |
| 2024-05-16 | 473 | 473 | 472 | 472 | 1,000 | 472 |
| 2024-05-15 | 474 | 485 | 470 | 473 | 4,300 | 473 |
| 2024-05-14 | 483 | 486 | 481 | 481 | 300 | 481 |
| 2024-05-13 | - | - | - | 483 | - | 483 |
| 2024-05-10 | 483 | 483 | 483 | 483 | 200 | 483 |
| 2024-05-09 | 481 | 481 | 481 | 481 | 200 | 481 |
| 2024-05-08 | 480 | 481 | 480 | 481 | 1,000 | 481 |
| 2024-05-07 | 487 | 487 | 481 | 481 | 1,300 | 481 |
| 2024-05-02 | 485 | 485 | 485 | 485 | 300 | 485 |
| 2024-05-01 | 483 | 485 | 481 | 485 | 1,300 | 485 |
| 2024-04-30 | 490 | 495 | 484 | 489 | 2,800 | 489 |
| 2024-04-26 | 494 | 497 | 484 | 484 | 2,000 | 484 |
| 2024-04-25 | 493 | 494 | 493 | 493 | 2,400 | 493 |
| 2024-04-24 | 489 | 491 | 489 | 490 | 300 | 490 |
| 2024-04-23 | 488 | 491 | 481 | 481 | 3,900 | 481 |
| 2024-04-22 | 497 | 497 | 481 | 487 | 2,100 | 487 |
| 2024-04-19 | 491 | 496 | 490 | 491 | 500 | 491 |
| 2024-04-18 | 491 | 491 | 491 | 491 | 200 | 491 |
| 2024-04-17 | - | - | - | 491 | - | 491 |
| 2024-04-16 | 497 | 497 | 491 | 491 | 200 | 491 |
| 2024-04-15 | 497 | 497 | 497 | 497 | 100 | 497 |
| 2024-04-12 | 493 | 497 | 492 | 497 | 1,400 | 497 |
| 2024-04-11 | 496 | 496 | 491 | 491 | 300 | 491 |
| 2024-04-10 | 485 | 497 | 485 | 496 | 400 | 496 |
| 2024-04-09 | 490 | 490 | 483 | 483 | 2,900 | 483 |
| 2024-04-08 | 494 | 494 | 494 | 494 | 100 | 494 |
| 2024-04-05 | 480 | 488 | 480 | 488 | 700 | 488 |
| 2024-04-04 | 499 | 499 | 477 | 477 | 2,300 | 477 |
| 2024-04-03 | 486 | 499 | 486 | 499 | 700 | 499 |
| 2024-04-02 | 493 | 493 | 487 | 487 | 700 | 487 |
| 2024-04-01 | 499 | 499 | 493 | 493 | 600 | 493 |
| 2024-03-29 | 515 | 515 | 490 | 493 | 4,500 | 493 |
| 2024-03-28 | 494 | 505 | 494 | 505 | 2,200 | 505 |
| 2024-03-27 | 490 | 495 | 490 | 494 | 4,000 | 494 |
| 2024-03-26 | 488 | 490 | 485 | 490 | 2,700 | 490 |
| 2024-03-25 | 486 | 490 | 485 | 485 | 2,300 | 485 |
| 2024-03-22 | 486 | 486 | 478 | 486 | 3,200 | 486 |
| 2024-03-21 | 477 | 484 | 477 | 481 | 1,800 | 481 |
| 2024-03-19 | 474 | 482 | 474 | 476 | 700 | 476 |
| 2024-03-18 | 473 | 488 | 471 | 474 | 15,600 | 474 |
| 2024-03-15 | 471 | 473 | 471 | 473 | 1,700 | 473 |
| 2024-03-14 | 473 | 476 | 472 | 473 | 3,600 | 473 |
| 2024-03-13 | 475 | 476 | 472 | 473 | 3,300 | 473 |
| 2024-03-12 | 479 | 480 | 476 | 476 | 400 | 476 |
| 2024-03-11 | 478 | 481 | 477 | 481 | 1,900 | 481 |
| 2024-03-08 | 480 | 480 | 476 | 478 | 3,300 | 478 |
| 2024-03-07 | 474 | 480 | 472 | 480 | 5,900 | 480 |
| 2024-03-06 | 480 | 480 | 474 | 478 | 1,900 | 478 |
| 2024-03-05 | 476 | 481 | 475 | 481 | 500 | 481 |
| 2024-03-04 | 483 | 483 | 482 | 483 | 3,900 | 483 |
| 2024-03-01 | 473 | 482 | 473 | 482 | 2,900 | 482 |
| 2024-02-29 | 471 | 481 | 471 | 473 | 3,300 | 473 |
| 2024-02-28 | 470 | 477 | 469 | 474 | 4,800 | 474 |
| 2024-02-27 | 471 | 473 | 470 | 470 | 4,000 | 470 |
| 2024-02-26 | 473 | 474 | 472 | 473 | 1,600 | 473 |
| 2024-02-22 | 475 | 481 | 473 | 474 | 8,500 | 474 |
| 2024-02-21 | 478 | 478 | 475 | 475 | 2,400 | 475 |
| 2024-02-20 | 478 | 478 | 477 | 477 | 800 | 477 |
| 2024-02-19 | 478 | 478 | 477 | 478 | 3,000 | 478 |
| 2024-02-16 | 479 | 480 | 478 | 478 | 1,300 | 478 |
| 2024-02-15 | 480 | 488 | 479 | 479 | 4,200 | 479 |
| 2024-02-14 | 482 | 483 | 480 | 480 | 2,200 | 480 |
| 2024-02-13 | 482 | 483 | 482 | 483 | 1,600 | 483 |
| 2024-02-09 | 483 | 483 | 483 | 483 | 200 | 483 |
| 2024-02-08 | 486 | 486 | 483 | 483 | 3,300 | 483 |
| 2024-02-07 | 490 | 490 | 490 | 490 | 400 | 490 |
| 2024-02-06 | 482 | 495 | 482 | 495 | 3,600 | 495 |
| 2024-02-05 | 492 | 492 | 484 | 487 | 3,700 | 487 |
| 2024-02-02 | 494 | 494 | 494 | 494 | 200 | 494 |
| 2024-02-01 | 486 | 494 | 486 | 494 | 900 | 494 |
| 2024-01-31 | 489 | 499 | 486 | 486 | 3,300 | 486 |
| 2024-01-30 | 490 | 493 | 488 | 490 | 1,600 | 490 |
| 2024-01-29 | 492 | 492 | 490 | 490 | 600 | 490 |
| 2024-01-26 | 487 | 496 | 487 | 494 | 1,000 | 494 |
| 2024-01-25 | 487 | 492 | 487 | 489 | 4,500 | 489 |
| 2024-01-24 | 488 | 489 | 486 | 487 | 2,600 | 487 |
| 2024-01-23 | 490 | 490 | 488 | 488 | 600 | 488 |
| 2024-01-22 | 490 | 490 | 490 | 490 | 1,400 | 490 |
| 2024-01-19 | 487 | 490 | 485 | 490 | 1,500 | 490 |
| 2024-01-18 | 486 | 489 | 485 | 489 | 900 | 489 |
| 2024-01-17 | 486 | 493 | 485 | 485 | 3,800 | 485 |
| 2024-01-16 | 486 | 487 | 486 | 486 | 1,400 | 486 |
| 2024-01-15 | 486 | 487 | 485 | 487 | 900 | 487 |
| 2024-01-12 | 488 | 488 | 485 | 487 | 2,000 | 487 |
| 2024-01-11 | 486 | 488 | 486 | 488 | 400 | 488 |
| 2024-01-10 | 488 | 489 | 486 | 486 | 3,800 | 486 |
| 2024-01-09 | 488 | 490 | 488 | 490 | 700 | 490 |
| 2024-01-05 | 489 | 490 | 488 | 488 | 1,100 | 488 |
| 2024-01-04 | 486 | 489 | 485 | 489 | 2,000 | 489 |
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
