8559 (株)豊和銀行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 551 | 552 | 551 | 552 | 7,000 | 5,520 |
| 1997-12-25 | 551 | 551 | 551 | 551 | 5,000 | 5,510 |
| 1997-12-24 | 550 | 551 | 550 | 551 | 12,000 | 5,510 |
| 1997-12-22 | 551 | 551 | 551 | 551 | 16,000 | 5,510 |
| 1997-12-19 | 551 | 552 | 551 | 552 | 4,000 | 5,520 |
| 1997-12-17 | 550 | 552 | 550 | 552 | 30,000 | 5,520 |
| 1997-12-16 | 549 | 552 | 549 | 552 | 20,000 | 5,520 |
| 1997-12-15 | 551 | 552 | 551 | 552 | 6,000 | 5,520 |
| 1997-12-12 | 550 | 552 | 550 | 552 | 2,000 | 5,520 |
| 1997-12-10 | 549 | 552 | 549 | 552 | 38,000 | 5,520 |
| 1997-12-09 | 550 | 552 | 550 | 552 | 18,000 | 5,520 |
| 1997-12-08 | 550 | 552 | 550 | 552 | 14,000 | 5,520 |
| 1997-12-05 | 550 | 555 | 550 | 555 | 22,000 | 5,550 |
| 1997-12-04 | 550 | 552 | 550 | 552 | 16,000 | 5,520 |
| 1997-12-03 | 550 | 552 | 550 | 552 | 10,000 | 5,520 |
| 1997-12-02 | 550 | 552 | 550 | 552 | 30,000 | 5,520 |
| 1997-12-01 | 549 | 552 | 549 | 552 | 72,000 | 5,520 |
| 1997-11-28 | 539 | 552 | 539 | 552 | 23,000 | 5,520 |
| 1997-11-27 | 550 | 550 | 550 | 550 | 10,000 | 5,500 |
| 1997-11-25 | 550 | 552 | 550 | 552 | 7,000 | 5,520 |
| 1997-11-21 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1997-11-19 | 550 | 552 | 550 | 552 | 4,000 | 5,520 |
| 1997-11-13 | 550 | 551 | 550 | 551 | 5,000 | 5,510 |
| 1997-11-10 | 541 | 552 | 541 | 552 | 5,000 | 5,520 |
| 1997-11-07 | 550 | 552 | 550 | 552 | 6,000 | 5,520 |
| 1997-11-06 | 550 | 551 | 550 | 551 | 7,000 | 5,510 |
| 1997-11-05 | 550 | 552 | 550 | 552 | 16,000 | 5,520 |
| 1997-11-04 | 551 | 552 | 550 | 552 | 17,000 | 5,520 |
| 1997-10-30 | 551 | 552 | 551 | 552 | 21,000 | 5,520 |
| 1997-10-28 | 551 | 553 | 551 | 553 | 25,000 | 5,530 |
| 1997-10-24 | 553 | 554 | 553 | 554 | 19,000 | 5,540 |
| 1997-10-23 | 552 | 555 | 552 | 555 | 21,000 | 5,550 |
| 1997-10-22 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1997-10-21 | 554 | 555 | 554 | 555 | 23,000 | 5,550 |
| 1997-10-17 | 553 | 554 | 553 | 554 | 3,000 | 5,540 |
| 1997-10-15 | 545 | 555 | 545 | 555 | 3,000 | 5,550 |
| 1997-10-14 | 550 | 555 | 550 | 555 | 3,000 | 5,550 |
| 1997-10-08 | 550 | 555 | 550 | 555 | 3,000 | 5,550 |
| 1997-09-30 | 553 | 555 | 553 | 555 | 17,000 | 5,550 |
| 1997-09-25 | 552 | 553 | 552 | 553 | 16,000 | 5,530 |
| 1997-09-24 | 552 | 553 | 552 | 553 | 45,000 | 5,530 |
| 1997-09-22 | 552 | 553 | 552 | 553 | 2,000 | 5,530 |
| 1997-09-19 | 552 | 553 | 552 | 553 | 13,000 | 5,530 |
| 1997-09-18 | 552 | 553 | 552 | 553 | 13,000 | 5,530 |
| 1997-09-09 | 553 | 553 | 553 | 553 | 100,000 | 5,530 |
| 1997-09-08 | 553 | 553 | 553 | 553 | 100,000 | 5,530 |
| 1997-09-04 | 554 | 554 | 554 | 554 | 7,000 | 5,540 |
| 1997-08-25 | 553 | 554 | 553 | 554 | 4,000 | 5,540 |
| 1997-08-22 | 552 | 554 | 552 | 554 | 16,000 | 5,540 |
| 1997-08-04 | 554 | 554 | 554 | 554 | 1,000 | 5,540 |
| 1997-07-25 | 553 | 554 | 553 | 554 | 5,000 | 5,540 |
| 1997-07-08 | 544 | 554 | 544 | 554 | 2,000 | 5,540 |
| 1997-07-07 | 554 | 554 | 554 | 554 | 4,000 | 5,540 |
| 1997-07-03 | 554 | 554 | 554 | 554 | 1,000 | 5,540 |
| 1997-07-02 | 554 | 554 | 554 | 554 | 5,000 | 5,540 |
| 1997-07-01 | 554 | 554 | 554 | 554 | 3,000 | 5,540 |
| 1997-06-30 | 554 | 554 | 554 | 554 | 2,000 | 5,540 |
| 1997-06-25 | 553 | 554 | 553 | 554 | 4,000 | 5,540 |
| 1997-06-24 | 553 | 553 | 553 | 553 | 2,000 | 5,530 |
| 1997-06-20 | 553 | 553 | 553 | 553 | 2,000 | 5,530 |
| 1997-06-16 | 554 | 554 | 554 | 554 | 5,000 | 5,540 |
| 1997-06-11 | 554 | 554 | 554 | 554 | 25,000 | 5,540 |
| 1997-06-03 | 554 | 554 | 554 | 554 | 2,000 | 5,540 |
| 1997-05-30 | 554 | 554 | 554 | 554 | 1,000 | 5,540 |
| 1997-05-29 | 554 | 554 | 554 | 554 | 1,000 | 5,540 |
| 1997-05-28 | 552 | 554 | 552 | 554 | 12,000 | 5,540 |
| 1997-05-26 | 553 | 553 | 553 | 553 | 5,000 | 5,530 |
| 1997-05-23 | 553 | 553 | 553 | 553 | 5,000 | 5,530 |
| 1997-05-22 | 553 | 553 | 553 | 553 | 2,000 | 5,530 |
| 1997-05-21 | 553 | 553 | 553 | 553 | 1,000 | 5,530 |
| 1997-05-15 | 554 | 554 | 554 | 554 | 1,000 | 5,540 |
| 1997-05-14 | 554 | 554 | 554 | 554 | 1,000 | 5,540 |
| 1997-05-12 | 554 | 554 | 554 | 554 | 1,000 | 5,540 |
| 1997-05-09 | 554 | 554 | 554 | 554 | 3,000 | 5,540 |
| 1997-05-08 | 553 | 554 | 553 | 554 | 3,000 | 5,540 |
| 1997-05-07 | 554 | 554 | 553 | 553 | 3,000 | 5,530 |
| 1997-05-06 | 553 | 554 | 553 | 554 | 2,000 | 5,540 |
| 1997-05-02 | 553 | 553 | 553 | 553 | 2,000 | 5,530 |
| 1997-05-01 | 553 | 553 | 553 | 553 | 2,000 | 5,530 |
| 1997-04-30 | 554 | 554 | 553 | 553 | 4,000 | 5,530 |
| 1997-04-28 | 554 | 554 | 554 | 554 | 2,000 | 5,540 |
| 1997-04-25 | 553 | 554 | 553 | 554 | 5,000 | 5,540 |
| 1997-04-23 | 552 | 553 | 552 | 553 | 21,000 | 5,530 |
| 1997-04-22 | 550 | 553 | 550 | 553 | 6,000 | 5,530 |
| 1997-04-21 | 550 | 553 | 550 | 553 | 16,000 | 5,530 |
| 1997-04-16 | 554 | 554 | 554 | 554 | 3,000 | 5,540 |
| 1997-04-15 | 554 | 554 | 554 | 554 | 3,000 | 5,540 |
| 1997-04-14 | 553 | 554 | 553 | 554 | 23,000 | 5,540 |
| 1997-04-11 | 554 | 554 | 553 | 553 | 3,000 | 5,530 |
| 1997-04-10 | 553 | 554 | 553 | 554 | 13,000 | 5,540 |
| 1997-04-09 | 553 | 553 | 553 | 553 | 18,000 | 5,530 |
| 1997-04-08 | 554 | 554 | 554 | 554 | 1,000 | 5,540 |
| 1997-04-07 | 554 | 554 | 554 | 554 | 60,000 | 5,540 |
| 1997-04-04 | 554 | 554 | 554 | 554 | 1,000 | 5,540 |
| 1997-04-03 | 560 | 560 | 554 | 554 | 6,000 | 5,540 |
| 1997-04-01 | 554 | 554 | 554 | 554 | 14,000 | 5,540 |
| 1997-03-31 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1997-03-28 | 555 | 555 | 554 | 554 | 8,000 | 5,540 |
| 1997-03-27 | 555 | 555 | 554 | 554 | 4,000 | 5,540 |
| 1997-03-26 | 555 | 560 | 555 | 560 | 2,000 | 5,600 |
| 1997-03-25 | 554 | 554 | 550 | 554 | 26,000 | 5,540 |
| 1997-03-24 | 554 | 554 | 554 | 554 | 61,000 | 5,540 |
| 1997-03-21 | 554 | 555 | 554 | 554 | 18,000 | 5,540 |
| 1997-03-19 | 551 | 554 | 551 | 554 | 22,000 | 5,540 |
| 1997-03-18 | 551 | 554 | 551 | 554 | 328,000 | 5,540 |
| 1997-03-17 | 550 | 554 | 549 | 549 | 328,000 | 5,490 |
| 1997-03-14 | 549 | 554 | 544 | 554 | 728,000 | 5,540 |
| 1997-03-13 | 554 | 554 | 549 | 550 | 712,000 | 5,500 |
| 1997-03-12 | 554 | 554 | 554 | 554 | 29,000 | 5,540 |
| 1997-03-11 | 554 | 554 | 554 | 554 | 5,000 | 5,540 |
| 1997-03-10 | 554 | 554 | 554 | 554 | 8,000 | 5,540 |
| 1997-03-07 | 554 | 554 | 554 | 554 | 18,000 | 5,540 |
| 1997-03-06 | 554 | 554 | 554 | 554 | 18,000 | 5,540 |
| 1997-03-05 | 554 | 554 | 554 | 554 | 12,000 | 5,540 |
| 1997-03-04 | 553 | 554 | 553 | 554 | 1,218,000 | 5,540 |
| 1997-03-03 | 554 | 554 | 553 | 554 | 1,213,000 | 5,540 |
| 1997-02-28 | 554 | 554 | 554 | 554 | 15,000 | 5,540 |
| 1997-02-27 | 554 | 554 | 554 | 554 | 17,000 | 5,540 |
| 1997-02-26 | 554 | 554 | 554 | 554 | 25,000 | 5,540 |
| 1997-02-25 | 553 | 554 | 553 | 554 | 140,000 | 5,540 |
| 1997-02-24 | 554 | 554 | 554 | 554 | 20,000 | 5,540 |
| 1997-02-21 | 555 | 555 | 555 | 555 | 15,000 | 5,550 |
| 1997-02-20 | 554 | 554 | 554 | 554 | 8,000 | 5,540 |
| 1997-02-19 | 554 | 554 | 553 | 554 | 9,000 | 5,540 |
| 1997-02-18 | 554 | 554 | 554 | 554 | 15,000 | 5,540 |
| 1997-02-17 | 554 | 554 | 554 | 554 | 1,000 | 5,540 |
| 1997-02-14 | 554 | 554 | 552 | 554 | 15,000 | 5,540 |
| 1997-02-13 | 554 | 554 | 554 | 554 | 19,000 | 5,540 |
| 1997-02-12 | 554 | 554 | 554 | 554 | 4,000 | 5,540 |
| 1997-02-10 | 553 | 554 | 553 | 554 | 22,000 | 5,540 |
| 1997-02-07 | 553 | 554 | 553 | 554 | 30,000 | 5,540 |
| 1997-02-06 | 553 | 554 | 553 | 554 | 11,000 | 5,540 |
| 1997-02-05 | 553 | 554 | 553 | 554 | 11,000 | 5,540 |
| 1997-02-04 | 553 | 554 | 553 | 554 | 6,000 | 5,540 |
| 1997-02-03 | 550 | 554 | 550 | 554 | 9,000 | 5,540 |
| 1997-01-30 | 553 | 554 | 553 | 554 | 16,000 | 5,540 |
| 1997-01-28 | 544 | 554 | 544 | 554 | 29,000 | 5,540 |
| 1997-01-24 | 553 | 554 | 553 | 554 | 5,000 | 5,540 |
| 1997-01-22 | 550 | 554 | 550 | 554 | 7,000 | 5,540 |
| 1997-01-16 | 550 | 554 | 550 | 554 | 2,000 | 5,540 |
| 1997-01-07 | 554 | 555 | 554 | 555 | 8,000 | 5,550 |
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
