8559 (株)豊和銀行 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 500 | 507 | 500 | 507 | 5,000 | 5,070 |
| 1999-12-29 | 500 | 507 | 500 | 507 | 5,000 | 5,070 |
| 1999-12-28 | 500 | 507 | 500 | 507 | 4,000 | 5,070 |
| 1999-12-27 | 500 | 507 | 500 | 507 | 30,000 | 5,070 |
| 1999-12-24 | 499 | 507 | 499 | 507 | 39,000 | 5,070 |
| 1999-12-22 | 507 | 507 | 507 | 507 | 1,000 | 5,070 |
| 1999-12-21 | 500 | 505 | 500 | 505 | 10,000 | 5,050 |
| 1999-12-17 | 505 | 505 | 505 | 505 | 5,000 | 5,050 |
| 1999-12-16 | 500 | 505 | 500 | 505 | 8,000 | 5,050 |
| 1999-12-15 | 500 | 505 | 500 | 505 | 3,000 | 5,050 |
| 1999-12-13 | 500 | 507 | 500 | 507 | 2,000 | 5,070 |
| 1999-12-10 | 505 | 507 | 505 | 507 | 7,000 | 5,070 |
| 1999-12-09 | 505 | 507 | 505 | 507 | 5,000 | 5,070 |
| 1999-12-07 | 507 | 507 | 507 | 507 | 2,000 | 5,070 |
| 1999-12-06 | 500 | 507 | 500 | 507 | 20,000 | 5,070 |
| 1999-12-02 | 505 | 507 | 505 | 507 | 31,000 | 5,070 |
| 1999-11-29 | 505 | 507 | 505 | 507 | 10,000 | 5,070 |
| 1999-11-25 | 505 | 507 | 505 | 507 | 7,000 | 5,070 |
| 1999-11-22 | 507 | 507 | 507 | 507 | 1,000 | 5,070 |
| 1999-11-19 | 492 | 507 | 492 | 507 | 3,000 | 5,070 |
| 1999-11-16 | 505 | 507 | 505 | 507 | 2,000 | 5,070 |
| 1999-11-05 | 505 | 507 | 505 | 507 | 3,000 | 5,070 |
| 1999-10-27 | 505 | 507 | 505 | 507 | 13,000 | 5,070 |
| 1999-10-25 | 506 | 507 | 506 | 507 | 13,000 | 5,070 |
| 1999-10-22 | 507 | 507 | 507 | 507 | 2,000 | 5,070 |
| 1999-10-18 | 487 | 507 | 487 | 507 | 7,000 | 5,070 |
| 1999-10-15 | 500 | 507 | 500 | 507 | 8,000 | 5,070 |
| 1999-10-14 | 505 | 507 | 505 | 507 | 5,000 | 5,070 |
| 1999-10-13 | 506 | 507 | 506 | 507 | 2,000 | 5,070 |
| 1999-10-12 | 500 | 507 | 500 | 507 | 32,000 | 5,070 |
| 1999-10-05 | 507 | 507 | 507 | 507 | 2,000 | 5,070 |
| 1999-09-30 | 507 | 508 | 507 | 508 | 4,000 | 5,080 |
| 1999-09-29 | 505 | 508 | 505 | 508 | 12,000 | 5,080 |
| 1999-09-28 | 507 | 508 | 507 | 508 | 6,000 | 5,080 |
| 1999-09-27 | 507 | 508 | 507 | 508 | 5,000 | 5,080 |
| 1999-09-24 | 507 | 508 | 507 | 508 | 6,000 | 5,080 |
| 1999-09-22 | 507 | 507 | 507 | 507 | 11,000 | 5,070 |
| 1999-09-21 | 505 | 507 | 505 | 507 | 19,000 | 5,070 |
| 1999-09-20 | 506 | 507 | 506 | 507 | 3,000 | 5,070 |
| 1999-09-17 | 500 | 508 | 500 | 508 | 5,000 | 5,080 |
| 1999-09-10 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 1999-09-09 | 507 | 507 | 507 | 507 | 3,000 | 5,070 |
| 1999-09-06 | 507 | 508 | 507 | 508 | 12,000 | 5,080 |
| 1999-09-02 | 508 | 508 | 508 | 508 | 4,000 | 5,080 |
| 1999-08-27 | 508 | 509 | 508 | 509 | 15,000 | 5,090 |
| 1999-08-25 | 508 | 509 | 508 | 509 | 5,000 | 5,090 |
| 1999-08-24 | 498 | 508 | 498 | 508 | 35,000 | 5,080 |
| 1999-08-20 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 1999-08-19 | 508 | 508 | 508 | 508 | 5,000 | 5,080 |
| 1999-08-17 | 505 | 509 | 505 | 509 | 10,000 | 5,090 |
| 1999-08-10 | 508 | 509 | 508 | 509 | 24,000 | 5,090 |
| 1999-08-09 | 500 | 508 | 500 | 508 | 29,000 | 5,080 |
| 1999-08-05 | 500 | 509 | 500 | 509 | 15,000 | 5,090 |
| 1999-08-04 | 505 | 509 | 505 | 509 | 6,000 | 5,090 |
| 1999-08-03 | 505 | 509 | 505 | 509 | 5,000 | 5,090 |
| 1999-08-02 | 505 | 509 | 505 | 509 | 6,000 | 5,090 |
| 1999-07-23 | 500 | 509 | 500 | 509 | 23,000 | 5,090 |
| 1999-07-22 | 509 | 509 | 500 | 500 | 2,000 | 5,000 |
| 1999-07-19 | 508 | 509 | 508 | 509 | 5,000 | 5,090 |
| 1999-07-16 | 505 | 509 | 505 | 509 | 5,000 | 5,090 |
| 1999-07-14 | 505 | 509 | 505 | 509 | 2,000 | 5,090 |
| 1999-07-13 | 508 | 509 | 508 | 509 | 15,000 | 5,090 |
| 1999-07-12 | 507 | 509 | 507 | 509 | 45,000 | 5,090 |
| 1999-07-09 | 507 | 509 | 507 | 509 | 15,000 | 5,090 |
| 1999-07-08 | 508 | 509 | 508 | 509 | 5,000 | 5,090 |
| 1999-06-30 | 508 | 509 | 508 | 509 | 7,000 | 5,090 |
| 1999-06-25 | 508 | 509 | 508 | 509 | 11,000 | 5,090 |
| 1999-06-23 | 505 | 509 | 505 | 509 | 6,000 | 5,090 |
| 1999-06-22 | 500 | 509 | 500 | 509 | 6,000 | 5,090 |
| 1999-06-21 | 500 | 509 | 500 | 509 | 15,000 | 5,090 |
| 1999-06-18 | 499 | 509 | 499 | 509 | 10,000 | 5,090 |
| 1999-06-16 | 499 | 509 | 499 | 509 | 7,000 | 5,090 |
| 1999-06-15 | 500 | 509 | 500 | 509 | 6,000 | 5,090 |
| 1999-06-14 | 500 | 509 | 500 | 509 | 5,000 | 5,090 |
| 1999-06-11 | 509 | 509 | 509 | 509 | 32,000 | 5,090 |
| 1999-06-09 | 499 | 509 | 499 | 509 | 5,000 | 5,090 |
| 1999-06-03 | 505 | 509 | 505 | 509 | 5,000 | 5,090 |
| 1999-06-02 | 508 | 509 | 508 | 509 | 5,000 | 5,090 |
| 1999-06-01 | 508 | 509 | 508 | 509 | 2,000 | 5,090 |
| 1999-05-27 | 507 | 509 | 507 | 509 | 15,000 | 5,090 |
| 1999-05-26 | 508 | 509 | 508 | 509 | 15,000 | 5,090 |
| 1999-05-25 | 508 | 509 | 508 | 509 | 6,000 | 5,090 |
| 1999-05-21 | 509 | 509 | 509 | 509 | 2,000 | 5,090 |
| 1999-05-18 | 508 | 509 | 508 | 509 | 10,000 | 5,090 |
| 1999-05-14 | 500 | 509 | 500 | 509 | 2,000 | 5,090 |
| 1999-05-07 | 509 | 510 | 509 | 510 | 15,000 | 5,100 |
| 1999-04-30 | 500 | 510 | 500 | 510 | 53,000 | 5,100 |
| 1999-04-28 | 500 | 510 | 500 | 510 | 55,000 | 5,100 |
| 1999-04-26 | 509 | 510 | 509 | 510 | 15,000 | 5,100 |
| 1999-04-23 | 509 | 510 | 509 | 510 | 6,000 | 5,100 |
| 1999-04-22 | 509 | 510 | 509 | 510 | 2,000 | 5,100 |
| 1999-04-19 | 505 | 510 | 505 | 510 | 5,000 | 5,100 |
| 1999-04-15 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1999-04-13 | 505 | 510 | 505 | 510 | 5,000 | 5,100 |
| 1999-04-12 | 500 | 510 | 500 | 510 | 2,000 | 5,100 |
| 1999-04-09 | 509 | 510 | 509 | 510 | 5,000 | 5,100 |
| 1999-04-06 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1999-04-02 | 505 | 510 | 505 | 510 | 3,000 | 5,100 |
| 1999-04-01 | 506 | 510 | 506 | 510 | 5,000 | 5,100 |
| 1999-03-30 | 500 | 510 | 500 | 510 | 5,000 | 5,100 |
| 1999-03-29 | 510 | 510 | 510 | 510 | 8,000 | 5,100 |
| 1999-03-26 | 505 | 510 | 500 | 510 | 15,000 | 5,100 |
| 1999-03-25 | 505 | 506 | 505 | 506 | 6,000 | 5,060 |
| 1999-03-23 | 505 | 506 | 505 | 506 | 30,000 | 5,060 |
| 1999-03-19 | 505 | 506 | 505 | 506 | 32,000 | 5,060 |
| 1999-03-16 | 504 | 506 | 504 | 506 | 10,000 | 5,060 |
| 1999-03-15 | 504 | 505 | 504 | 505 | 50,000 | 5,050 |
| 1999-03-12 | 504 | 505 | 504 | 505 | 30,000 | 5,050 |
| 1999-03-11 | 504 | 505 | 504 | 505 | 41,000 | 5,050 |
| 1999-03-10 | 500 | 505 | 500 | 505 | 50,000 | 5,050 |
| 1999-03-09 | 500 | 506 | 500 | 506 | 55,000 | 5,060 |
| 1999-03-08 | 505 | 506 | 505 | 506 | 40,000 | 5,060 |
| 1999-03-05 | 504 | 506 | 504 | 506 | 80,000 | 5,060 |
| 1999-03-04 | 508 | 509 | 500 | 509 | 42,000 | 5,090 |
| 1999-03-03 | 509 | 510 | 509 | 510 | 40,000 | 5,100 |
| 1999-03-02 | 508 | 511 | 508 | 511 | 40,000 | 5,110 |
| 1999-02-26 | 487 | 512 | 487 | 512 | 8,000 | 5,120 |
| 1999-02-25 | 513 | 513 | 513 | 513 | 6,000 | 5,130 |
| 1999-02-24 | 513 | 513 | 513 | 513 | 10,000 | 5,130 |
| 1999-02-23 | 513 | 514 | 513 | 514 | 45,000 | 5,140 |
| 1999-02-22 | 513 | 514 | 513 | 514 | 21,000 | 5,140 |
| 1999-02-19 | 513 | 514 | 513 | 514 | 20,000 | 5,140 |
| 1999-02-18 | 513 | 514 | 513 | 514 | 15,000 | 5,140 |
| 1999-02-17 | 514 | 514 | 514 | 514 | 5,000 | 5,140 |
| 1999-02-16 | 514 | 514 | 514 | 514 | 30,000 | 5,140 |
| 1999-02-12 | 500 | 514 | 500 | 514 | 12,000 | 5,140 |
| 1999-02-10 | 510 | 514 | 510 | 514 | 10,000 | 5,140 |
| 1999-02-09 | 494 | 514 | 494 | 514 | 5,000 | 5,140 |
| 1999-02-08 | 510 | 514 | 510 | 514 | 25,000 | 5,140 |
| 1999-02-05 | 514 | 514 | 514 | 514 | 10,000 | 5,140 |
| 1999-02-04 | 514 | 514 | 514 | 514 | 200,000 | 5,140 |
| 1999-02-03 | 514 | 514 | 514 | 514 | 200,000 | 5,140 |
| 1999-01-29 | 514 | 515 | 514 | 515 | 6,000 | 5,150 |
| 1999-01-28 | 514 | 515 | 514 | 515 | 5,000 | 5,150 |
| 1999-01-27 | 511 | 515 | 511 | 515 | 7,000 | 5,150 |
| 1999-01-26 | 514 | 515 | 514 | 515 | 14,000 | 5,150 |
| 1999-01-25 | 513 | 515 | 513 | 515 | 11,000 | 5,150 |
| 1999-01-22 | 514 | 515 | 514 | 515 | 7,000 | 5,150 |
| 1999-01-21 | 514 | 515 | 514 | 515 | 12,000 | 5,150 |
| 1999-01-20 | 514 | 515 | 514 | 515 | 10,000 | 5,150 |
| 1999-01-19 | 514 | 515 | 514 | 515 | 10,000 | 5,150 |
| 1999-01-18 | 510 | 515 | 510 | 515 | 25,000 | 5,150 |
| 1999-01-14 | 511 | 515 | 511 | 515 | 12,000 | 5,150 |
| 1999-01-13 | 511 | 515 | 511 | 511 | 32,000 | 5,110 |
| 1999-01-11 | 514 | 515 | 514 | 515 | 2,000 | 5,150 |
| 1999-01-08 | 514 | 515 | 514 | 515 | 3,000 | 5,150 |
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
