8559 (株)豊和銀行 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 716 | 716 | 716 | 716 | 23,998 | 6,250.27 |
| 1991-12-25 | 710 | 710 | 710 | 710 | 1,000 | 6,197.90 |
| 1991-12-19 | 715 | 716 | 715 | 716 | 13,999 | 6,250.27 |
| 1991-12-16 | 716 | 716 | 716 | 716 | 71,994 | 6,250.27 |
| 1991-12-13 | 716 | 716 | 716 | 716 | 19,998 | 6,250.27 |
| 1991-12-12 | 716 | 716 | 716 | 716 | 3,000 | 6,250.27 |
| 1991-12-11 | 719 | 719 | 719 | 719 | 5,000 | 6,276.46 |
| 1991-12-10 | 721 | 721 | 721 | 721 | 5,000 | 6,293.92 |
| 1991-12-09 | 723 | 723 | 723 | 723 | 5,000 | 6,311.38 |
| 1991-12-03 | 724 | 729 | 724 | 729 | 23,998 | 6,363.76 |
| 1991-11-29 | 723 | 723 | 723 | 723 | 5,000 | 6,311.38 |
| 1991-11-28 | 724 | 724 | 724 | 724 | 5,000 | 6,320.11 |
| 1991-11-27 | 724 | 724 | 724 | 724 | 1,000 | 6,320.11 |
| 1991-11-26 | 724 | 724 | 724 | 724 | 10,999 | 6,320.11 |
| 1991-11-25 | 724 | 724 | 724 | 724 | 7,999 | 6,320.11 |
| 1991-11-22 | 724 | 724 | 723 | 724 | 6,999 | 6,320.11 |
| 1991-11-21 | 725 | 725 | 724 | 724 | 9,999 | 6,320.11 |
| 1991-11-20 | 725 | 725 | 724 | 724 | 5,000 | 6,320.11 |
| 1991-11-19 | 725 | 725 | 725 | 725 | 2,000 | 6,328.84 |
| 1991-11-15 | 725 | 725 | 725 | 725 | 5,000 | 6,328.84 |
| 1991-11-14 | 725 | 725 | 725 | 725 | 5,000 | 6,328.84 |
| 1991-11-12 | 725 | 725 | 725 | 725 | 5,000 | 6,328.84 |
| 1991-11-08 | 725 | 730 | 725 | 730 | 6,999 | 6,372.48 |
| 1991-11-07 | 725 | 725 | 725 | 725 | 1,000 | 6,328.84 |
| 1991-11-06 | 730 | 730 | 730 | 730 | 5,000 | 6,372.48 |
| 1991-11-05 | 730 | 731 | 730 | 731 | 14,999 | 6,381.21 |
| 1991-11-01 | 730 | 730 | 730 | 730 | 3,000 | 6,372.48 |
| 1991-10-31 | 730 | 730 | 730 | 730 | 1,000 | 6,372.48 |
| 1991-10-30 | 731 | 731 | 730 | 730 | 9,999 | 6,372.48 |
| 1991-10-29 | 731 | 731 | 731 | 731 | 1,000 | 6,381.21 |
| 1991-10-28 | 731 | 735 | 731 | 735 | 10,999 | 6,416.13 |
| 1991-10-25 | 730 | 734 | 730 | 731 | 7,999 | 6,381.21 |
| 1991-10-24 | 730 | 730 | 730 | 730 | 1,000 | 6,372.48 |
| 1991-10-23 | 731 | 731 | 731 | 731 | 4,000 | 6,381.21 |
| 1991-10-21 | 731 | 731 | 731 | 731 | 10,999 | 6,381.21 |
| 1991-10-18 | 731 | 731 | 731 | 731 | 3,000 | 6,381.21 |
| 1991-10-17 | 733 | 733 | 733 | 733 | 6,999 | 6,398.67 |
| 1991-10-16 | 735 | 735 | 735 | 735 | 5,000 | 6,416.13 |
| 1991-10-15 | 735 | 735 | 735 | 735 | 3,000 | 6,416.13 |
| 1991-10-09 | 737 | 737 | 737 | 737 | 3,000 | 6,433.59 |
| 1991-10-03 | 738 | 738 | 738 | 738 | 1,000 | 6,442.32 |
| 1991-10-02 | 740 | 740 | 740 | 740 | 1,000 | 6,459.78 |
| 1991-09-30 | 740 | 740 | 740 | 740 | 5,000 | 6,459.78 |
| 1991-09-27 | 740 | 740 | 740 | 740 | 5,000 | 6,459.78 |
| 1991-09-26 | 735 | 735 | 735 | 735 | 4,000 | 6,416.13 |
| 1991-09-25 | 740 | 740 | 735 | 740 | 12,999 | 6,459.78 |
| 1991-09-24 | 742 | 742 | 742 | 742 | 9,999 | 6,477.24 |
| 1991-09-20 | 743 | 744 | 743 | 744 | 5,999 | 6,494.70 |
| 1991-09-19 | 743 | 743 | 743 | 743 | 3,000 | 6,485.97 |
| 1991-09-18 | 741 | 743 | 741 | 743 | 4,000 | 6,485.97 |
| 1991-09-13 | 740 | 744 | 740 | 744 | 5,999 | 6,494.70 |
| 1991-09-09 | 740 | 745 | 740 | 745 | 5,999 | 6,503.43 |
| 1991-09-06 | 741 | 741 | 741 | 741 | 4,000 | 6,468.51 |
| 1991-09-05 | 744 | 745 | 740 | 745 | 7,999 | 6,503.43 |
| 1991-09-04 | 745 | 745 | 745 | 745 | 3,000 | 6,503.43 |
| 1991-09-03 | 740 | 740 | 740 | 740 | 5,000 | 6,459.78 |
| 1991-09-02 | 740 | 740 | 740 | 740 | 2,000 | 6,459.78 |
| 1991-08-29 | 740 | 745 | 740 | 740 | 5,999 | 6,459.78 |
| 1991-08-28 | 745 | 745 | 745 | 745 | 5,000 | 6,503.43 |
| 1991-08-26 | 745 | 750 | 745 | 745 | 5,999 | 6,503.43 |
| 1991-08-21 | 745 | 745 | 745 | 745 | 3,000 | 6,503.43 |
| 1991-08-19 | 750 | 750 | 750 | 750 | 5,000 | 6,547.07 |
| 1991-08-16 | 755 | 755 | 755 | 755 | 1,000 | 6,590.72 |
| 1991-08-15 | 755 | 755 | 755 | 755 | 2,000 | 6,590.72 |
| 1991-08-12 | 758 | 758 | 758 | 758 | 4,000 | 6,616.91 |
| 1991-08-09 | 758 | 759 | 758 | 758 | 5,999 | 6,616.91 |
| 1991-08-08 | 758 | 758 | 758 | 758 | 5,000 | 6,616.91 |
| 1991-08-07 | 760 | 760 | 758 | 758 | 3,000 | 6,616.91 |
| 1991-08-06 | 760 | 760 | 760 | 760 | 5,000 | 6,634.37 |
| 1991-08-05 | 762 | 762 | 762 | 762 | 5,000 | 6,651.83 |
| 1991-08-02 | 765 | 765 | 764 | 764 | 5,999 | 6,669.29 |
| 1991-07-26 | 765 | 765 | 765 | 765 | 7,999 | 6,678.02 |
| 1991-07-11 | 769 | 769 | 769 | 769 | 1,000 | 6,712.93 |
| 1991-07-10 | 765 | 770 | 765 | 770 | 5,999 | 6,721.66 |
| 1991-07-09 | 764 | 765 | 764 | 765 | 13,999 | 6,678.02 |
| 1991-07-08 | 765 | 765 | 765 | 765 | 19,998 | 6,678.02 |
| 1991-07-04 | 765 | 765 | 765 | 765 | 3,000 | 6,678.02 |
| 1991-07-01 | 765 | 765 | 765 | 765 | 2,000 | 6,678.02 |
| 1991-06-28 | 764 | 765 | 763 | 765 | 21,998 | 6,678.02 |
| 1991-06-26 | 765 | 765 | 765 | 765 | 3,000 | 6,678.02 |
| 1991-06-25 | 764 | 765 | 764 | 765 | 22,998 | 6,678.02 |
| 1991-06-21 | 765 | 765 | 765 | 765 | 3,000 | 6,678.02 |
| 1991-06-20 | 765 | 765 | 765 | 765 | 5,999 | 6,678.02 |
| 1991-06-19 | 766 | 766 | 765 | 765 | 8,999 | 6,678.02 |
| 1991-06-18 | 764 | 766 | 764 | 766 | 3,000 | 6,686.74 |
| 1991-06-17 | 766 | 766 | 764 | 764 | 4,000 | 6,669.29 |
| 1991-06-14 | 766 | 766 | 766 | 766 | 3,000 | 6,686.74 |
| 1991-06-13 | 767 | 767 | 766 | 766 | 5,000 | 6,686.74 |
| 1991-06-12 | 768 | 768 | 767 | 767 | 6,999 | 6,695.47 |
| 1991-06-11 | 767 | 768 | 767 | 768 | 25,998 | 6,704.20 |
| 1991-06-10 | 767 | 767 | 767 | 767 | 4,000 | 6,695.47 |
| 1991-06-06 | 767 | 770 | 766 | 770 | 6,999 | 6,721.66 |
| 1991-06-05 | 767 | 768 | 767 | 768 | 5,999 | 6,704.20 |
| 1991-06-04 | 767 | 767 | 767 | 767 | 3,000 | 6,695.47 |
| 1991-06-03 | 767 | 767 | 767 | 767 | 5,999 | 6,695.47 |
| 1991-05-31 | 767 | 767 | 767 | 767 | 2,000 | 6,695.47 |
| 1991-05-30 | 768 | 768 | 768 | 768 | 7,999 | 6,704.20 |
| 1991-05-29 | 767 | 767 | 767 | 767 | 3,000 | 6,695.47 |
| 1991-05-28 | 766 | 766 | 766 | 766 | 1,000 | 6,686.74 |
| 1991-05-27 | 766 | 766 | 766 | 766 | 3,000 | 6,686.74 |
| 1991-05-24 | 768 | 768 | 768 | 768 | 11,999 | 6,704.20 |
| 1991-05-23 | 768 | 768 | 768 | 768 | 3,000 | 6,704.20 |
| 1991-05-22 | 768 | 768 | 766 | 766 | 5,000 | 6,686.74 |
| 1991-05-21 | 768 | 768 | 768 | 768 | 11,999 | 6,704.20 |
| 1991-05-20 | 768 | 768 | 768 | 768 | 3,000 | 6,704.20 |
| 1991-05-17 | 766 | 768 | 766 | 768 | 5,999 | 6,704.20 |
| 1991-05-16 | 766 | 768 | 766 | 768 | 7,999 | 6,704.20 |
| 1991-05-15 | 768 | 770 | 768 | 768 | 12,999 | 6,704.20 |
| 1991-05-14 | 766 | 768 | 766 | 768 | 4,000 | 6,704.20 |
| 1991-05-13 | 768 | 768 | 768 | 768 | 1,000 | 6,704.20 |
| 1991-05-10 | 768 | 768 | 768 | 768 | 5,000 | 6,704.20 |
| 1991-05-09 | 768 | 768 | 766 | 766 | 10,999 | 6,686.74 |
| 1991-05-08 | 766 | 768 | 766 | 768 | 7,999 | 6,704.20 |
| 1991-05-07 | 766 | 766 | 766 | 766 | 3,000 | 6,686.74 |
| 1991-05-02 | 765 | 766 | 765 | 766 | 5,000 | 6,686.74 |
| 1991-05-01 | 766 | 766 | 766 | 766 | 4,000 | 6,686.74 |
| 1991-04-30 | 766 | 766 | 766 | 766 | 9,999 | 6,686.74 |
| 1991-04-26 | 766 | 766 | 766 | 766 | 1,000 | 6,686.74 |
| 1991-04-25 | 767 | 767 | 766 | 766 | 16,999 | 6,686.74 |
| 1991-04-24 | 766 | 766 | 766 | 766 | 5,000 | 6,686.74 |
| 1991-04-23 | 765 | 768 | 765 | 768 | 5,000 | 6,704.20 |
| 1991-04-22 | 765 | 765 | 765 | 765 | 10,999 | 6,678.02 |
| 1991-04-19 | 765 | 765 | 765 | 765 | 7,999 | 6,678.02 |
| 1991-04-18 | 769 | 769 | 769 | 769 | 3,000 | 6,712.93 |
| 1991-04-17 | 770 | 770 | 769 | 769 | 8,999 | 6,712.93 |
| 1991-04-16 | 770 | 770 | 770 | 770 | 5,000 | 6,721.66 |
| 1991-04-15 | 770 | 770 | 770 | 770 | 7,999 | 6,721.66 |
| 1991-04-12 | 770 | 770 | 770 | 770 | 7,999 | 6,721.66 |
| 1991-04-11 | 770 | 770 | 770 | 770 | 5,999 | 6,721.66 |
| 1991-04-10 | 770 | 770 | 770 | 770 | 4,000 | 6,721.66 |
| 1991-04-09 | 770 | 770 | 770 | 770 | 5,000 | 6,721.66 |
| 1991-04-08 | 770 | 770 | 770 | 770 | 3,000 | 6,721.66 |
| 1991-04-05 | 770 | 770 | 770 | 770 | 5,999 | 6,721.66 |
| 1991-04-04 | 770 | 770 | 770 | 770 | 5,999 | 6,721.66 |
| 1991-04-03 | 760 | 770 | 760 | 770 | 13,999 | 6,721.66 |
| 1991-04-01 | 760 | 760 | 760 | 760 | 1,000 | 6,634.37 |
| 1991-03-29 | 760 | 760 | 760 | 760 | 4,000 | 6,634.37 |
| 1991-03-26 | 760 | 760 | 760 | 760 | 1,000 | 6,634.37 |
| 1991-03-25 | 790 | 805 | 789 | 800 | 30,997 | 6,983.54 |
| 1991-03-22 | 799 | 799 | 798 | 799 | 7,999 | 6,974.82 |
| 1991-03-20 | 800 | 800 | 800 | 800 | 1,000 | 6,983.54 |
| 1991-03-19 | 804 | 805 | 799 | 799 | 8,999 | 6,974.82 |
| 1991-03-18 | 808 | 808 | 805 | 808 | 5,999 | 7,053.38 |
| 1991-03-15 | 805 | 808 | 805 | 808 | 8,999 | 7,053.38 |
| 1991-03-14 | 805 | 805 | 805 | 805 | 16,999 | 7,027.19 |
| 1991-03-13 | 801 | 805 | 801 | 805 | 14,999 | 7,027.19 |
| 1991-03-12 | 800 | 801 | 800 | 801 | 53,995 | 6,992.27 |
| 1991-03-11 | 799 | 801 | 799 | 801 | 6,999 | 6,992.27 |
| 1991-03-08 | 805 | 805 | 800 | 801 | 8,999 | 6,992.27 |
| 1991-03-07 | 789 | 801 | 789 | 801 | 7,999 | 6,992.27 |
| 1991-03-06 | 800 | 800 | 799 | 799 | 12,999 | 6,974.82 |
| 1991-03-05 | 799 | 800 | 799 | 800 | 16,999 | 6,983.54 |
| 1991-03-04 | 801 | 801 | 801 | 801 | 4,000 | 6,992.27 |
| 1991-03-01 | 801 | 801 | 801 | 801 | 2,000 | 6,992.27 |
| 1991-02-28 | 800 | 808 | 800 | 808 | 11,999 | 7,053.38 |
| 1991-02-27 | 800 | 805 | 800 | 801 | 24,998 | 6,992.27 |
| 1991-02-26 | 799 | 805 | 799 | 800 | 41,996 | 6,983.54 |
| 1991-02-25 | 780 | 800 | 780 | 800 | 26,998 | 6,983.54 |
| 1991-02-22 | 773 | 780 | 773 | 780 | 10,999 | 6,808.96 |
| 1991-02-21 | 772 | 772 | 772 | 772 | 1,000 | 6,739.12 |
| 1991-02-20 | 770 | 780 | 770 | 780 | 11,999 | 6,808.96 |
| 1991-02-19 | 775 | 780 | 775 | 780 | 47,996 | 6,808.96 |
| 1991-02-18 | 775 | 775 | 775 | 775 | 15,999 | 6,765.31 |
| 1991-02-15 | 775 | 780 | 775 | 775 | 10,999 | 6,765.31 |
| 1991-02-14 | 770 | 780 | 770 | 772 | 54,995 | 6,739.12 |
| 1991-02-13 | 770 | 773 | 770 | 773 | 26,998 | 6,747.85 |
| 1991-02-12 | 770 | 772 | 770 | 771 | 19,998 | 6,730.39 |
| 1991-02-08 | 775 | 775 | 775 | 775 | 7,999 | 6,765.31 |
| 1991-02-07 | 780 | 780 | 775 | 775 | 15,999 | 6,765.31 |
| 1991-02-06 | 774 | 774 | 774 | 774 | 5,000 | 6,756.58 |
| 1991-02-05 | 774 | 780 | 774 | 775 | 12,999 | 6,765.31 |
| 1991-02-04 | 774 | 774 | 774 | 774 | 4,000 | 6,756.58 |
| 1991-02-01 | 775 | 775 | 774 | 774 | 35,997 | 6,756.58 |
| 1991-01-31 | 780 | 780 | 770 | 775 | 9,999 | 6,765.31 |
| 1991-01-30 | 779 | 780 | 778 | 778 | 16,999 | 6,791.50 |
| 1991-01-29 | 780 | 780 | 770 | 778 | 25,998 | 6,791.50 |
| 1991-01-28 | 780 | 784 | 780 | 781 | 16,999 | 6,817.69 |
| 1991-01-25 | 780 | 780 | 780 | 780 | 19,998 | 6,808.96 |
| 1991-01-24 | 775 | 780 | 770 | 780 | 17,998 | 6,808.96 |
| 1991-01-23 | 780 | 780 | 773 | 780 | 13,999 | 6,808.96 |
| 1991-01-22 | 780 | 780 | 780 | 780 | 35,997 | 6,808.96 |
| 1991-01-21 | 781 | 785 | 780 | 780 | 15,999 | 6,808.96 |
| 1991-01-18 | 783 | 790 | 780 | 781 | 22,998 | 6,817.69 |
| 1991-01-17 | 780 | 783 | 780 | 783 | 21,998 | 6,835.14 |
| 1991-01-16 | 781 | 783 | 781 | 783 | 10,999 | 6,835.14 |
| 1991-01-14 | 781 | 782 | 781 | 782 | 18,998 | 6,826.42 |
| 1991-01-11 | 785 | 791 | 784 | 791 | 38,997 | 6,904.98 |
| 1991-01-10 | 781 | 781 | 781 | 781 | 7,999 | 6,817.69 |
| 1991-01-09 | 783 | 790 | 782 | 783 | 18,998 | 6,835.14 |
| 1991-01-08 | 783 | 783 | 782 | 783 | 31,997 | 6,835.14 |
| 1991-01-07 | 790 | 790 | 783 | 790 | 30,997 | 6,896.25 |
| 1991-01-04 | 790 | 800 | 790 | 800 | 52,996 | 6,983.54 |
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
