8559 (株)豊和銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 490 | 493 | 490 | 493 | 27,000 | 4,930 |
| 2000-12-28 | 490 | 493 | 490 | 493 | 23,000 | 4,930 |
| 2000-12-27 | 490 | 493 | 490 | 493 | 21,000 | 4,930 |
| 2000-12-26 | 490 | 493 | 490 | 493 | 24,000 | 4,930 |
| 2000-12-25 | 490 | 493 | 490 | 493 | 31,000 | 4,930 |
| 2000-12-22 | 490 | 493 | 490 | 493 | 18,000 | 4,930 |
| 2000-12-21 | 490 | 493 | 490 | 493 | 11,000 | 4,930 |
| 2000-12-20 | 490 | 492 | 490 | 492 | 24,000 | 4,920 |
| 2000-12-19 | 490 | 492 | 490 | 492 | 5,000 | 4,920 |
| 2000-12-18 | 490 | 493 | 490 | 493 | 7,000 | 4,930 |
| 2000-12-15 | 490 | 492 | 490 | 492 | 9,000 | 4,920 |
| 2000-12-14 | 491 | 492 | 490 | 492 | 8,000 | 4,920 |
| 2000-12-13 | 490 | 492 | 490 | 492 | 16,000 | 4,920 |
| 2000-12-12 | 490 | 492 | 490 | 492 | 23,000 | 4,920 |
| 2000-12-11 | 490 | 492 | 490 | 492 | 6,000 | 4,920 |
| 2000-12-08 | 491 | 492 | 490 | 492 | 21,000 | 4,920 |
| 2000-12-07 | 490 | 492 | 490 | 492 | 46,000 | 4,920 |
| 2000-12-06 | 489 | 492 | 489 | 492 | 12,000 | 4,920 |
| 2000-12-05 | 490 | 492 | 490 | 492 | 7,000 | 4,920 |
| 2000-12-04 | 490 | 492 | 490 | 492 | 33,000 | 4,920 |
| 2000-12-01 | 475 | 492 | 475 | 492 | 10,000 | 4,920 |
| 2000-11-30 | 490 | 492 | 490 | 492 | 4,000 | 4,920 |
| 2000-11-29 | 490 | 492 | 490 | 492 | 4,000 | 4,920 |
| 2000-11-28 | 490 | 494 | 490 | 494 | 8,000 | 4,940 |
| 2000-11-27 | 490 | 492 | 490 | 492 | 4,000 | 4,920 |
| 2000-11-24 | 490 | 492 | 490 | 492 | 15,000 | 4,920 |
| 2000-11-22 | 480 | 493 | 480 | 493 | 29,000 | 4,930 |
| 2000-11-21 | 490 | 492 | 490 | 492 | 12,000 | 4,920 |
| 2000-11-20 | 480 | 493 | 480 | 493 | 24,000 | 4,930 |
| 2000-11-17 | 485 | 493 | 485 | 493 | 5,000 | 4,930 |
| 2000-11-16 | 484 | 493 | 484 | 493 | 16,000 | 4,930 |
| 2000-11-15 | 494 | 494 | 485 | 493 | 6,000 | 4,930 |
| 2000-11-14 | 485 | 494 | 485 | 494 | 14,000 | 4,940 |
| 2000-11-13 | 487 | 492 | 487 | 492 | 24,000 | 4,920 |
| 2000-11-09 | 491 | 492 | 491 | 492 | 24,000 | 4,920 |
| 2000-11-08 | 490 | 492 | 490 | 492 | 17,000 | 4,920 |
| 2000-11-07 | 492 | 492 | 492 | 492 | 12,000 | 4,920 |
| 2000-11-06 | 492 | 492 | 492 | 492 | 16,000 | 4,920 |
| 2000-11-01 | 492 | 492 | 492 | 492 | 3,000 | 4,920 |
| 2000-10-31 | 492 | 492 | 491 | 492 | 42,000 | 4,920 |
| 2000-10-30 | 491 | 492 | 491 | 492 | 22,000 | 4,920 |
| 2000-10-27 | 492 | 492 | 491 | 492 | 16,000 | 4,920 |
| 2000-10-26 | 490 | 492 | 490 | 492 | 33,000 | 4,920 |
| 2000-10-25 | 491 | 492 | 491 | 492 | 34,000 | 4,920 |
| 2000-10-24 | 490 | 492 | 490 | 492 | 12,000 | 4,920 |
| 2000-10-20 | 492 | 492 | 492 | 492 | 6,000 | 4,920 |
| 2000-10-19 | 490 | 493 | 490 | 493 | 25,000 | 4,930 |
| 2000-10-18 | 492 | 493 | 492 | 493 | 2,000 | 4,930 |
| 2000-10-17 | 493 | 494 | 493 | 494 | 56,000 | 4,940 |
| 2000-10-16 | 494 | 494 | 494 | 494 | 1,000 | 4,940 |
| 2000-10-13 | 490 | 494 | 490 | 494 | 50,000 | 4,940 |
| 2000-10-12 | 493 | 494 | 493 | 494 | 45,000 | 4,940 |
| 2000-10-11 | 495 | 495 | 495 | 495 | 4,000 | 4,950 |
| 2000-10-10 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2000-10-04 | 490 | 495 | 490 | 495 | 5,000 | 4,950 |
| 2000-10-03 | 485 | 495 | 485 | 495 | 6,000 | 4,950 |
| 2000-10-02 | 495 | 495 | 495 | 495 | 4,000 | 4,950 |
| 2000-09-29 | 495 | 495 | 495 | 495 | 5,000 | 4,950 |
| 2000-09-28 | 493 | 495 | 493 | 495 | 10,000 | 4,950 |
| 2000-09-27 | 493 | 495 | 493 | 495 | 8,000 | 4,950 |
| 2000-09-26 | 494 | 494 | 494 | 494 | 1,000 | 4,940 |
| 2000-09-25 | 494 | 495 | 494 | 495 | 42,000 | 4,950 |
| 2000-09-22 | 490 | 495 | 490 | 495 | 39,000 | 4,950 |
| 2000-09-21 | 494 | 495 | 494 | 495 | 25,000 | 4,950 |
| 2000-09-18 | 495 | 495 | 495 | 495 | 4,000 | 4,950 |
| 2000-09-14 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2000-09-13 | 494 | 495 | 494 | 495 | 4,000 | 4,950 |
| 2000-09-12 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2000-09-11 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 2000-09-08 | 496 | 496 | 496 | 496 | 13,000 | 4,960 |
| 2000-09-07 | 495 | 495 | 495 | 495 | 5,000 | 4,950 |
| 2000-09-05 | 490 | 495 | 490 | 495 | 3,000 | 4,950 |
| 2000-09-04 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2000-09-01 | 496 | 496 | 496 | 496 | 2,000 | 4,960 |
| 2000-08-31 | 495 | 496 | 495 | 496 | 11,000 | 4,960 |
| 2000-08-29 | 491 | 496 | 491 | 496 | 7,000 | 4,960 |
| 2000-08-28 | 495 | 496 | 495 | 496 | 40,000 | 4,960 |
| 2000-08-25 | 495 | 496 | 495 | 496 | 11,000 | 4,960 |
| 2000-08-24 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 2000-08-23 | 490 | 496 | 490 | 496 | 6,000 | 4,960 |
| 2000-08-22 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 2000-08-21 | 495 | 496 | 495 | 496 | 35,000 | 4,960 |
| 2000-08-18 | 495 | 496 | 495 | 496 | 11,000 | 4,960 |
| 2000-08-16 | 491 | 496 | 491 | 496 | 2,000 | 4,960 |
| 2000-08-15 | 495 | 496 | 495 | 496 | 21,000 | 4,960 |
| 2000-08-14 | 495 | 496 | 495 | 496 | 23,000 | 4,960 |
| 2000-08-10 | 495 | 496 | 495 | 496 | 2,000 | 4,960 |
| 2000-08-09 | 495 | 496 | 495 | 496 | 5,000 | 4,960 |
| 2000-08-02 | 492 | 497 | 492 | 497 | 3,000 | 4,970 |
| 2000-08-01 | 496 | 497 | 496 | 497 | 5,000 | 4,970 |
| 2000-07-31 | 495 | 497 | 495 | 497 | 10,000 | 4,970 |
| 2000-07-28 | 496 | 497 | 496 | 497 | 2,000 | 4,970 |
| 2000-07-27 | 496 | 497 | 492 | 497 | 5,000 | 4,970 |
| 2000-07-26 | 496 | 497 | 496 | 497 | 10,000 | 4,970 |
| 2000-07-25 | 497 | 497 | 497 | 497 | 34,000 | 4,970 |
| 2000-07-21 | 496 | 498 | 493 | 498 | 45,000 | 4,980 |
| 2000-07-19 | 490 | 498 | 490 | 498 | 10,000 | 4,980 |
| 2000-07-13 | 499 | 500 | 499 | 500 | 20,000 | 5,000 |
| 2000-07-12 | 498 | 498 | 498 | 498 | 7,000 | 4,980 |
| 2000-07-11 | 497 | 498 | 497 | 498 | 10,000 | 4,980 |
| 2000-07-07 | 495 | 500 | 495 | 500 | 2,000 | 5,000 |
| 2000-07-04 | 495 | 500 | 495 | 500 | 2,000 | 5,000 |
| 2000-07-03 | 490 | 500 | 490 | 500 | 10,000 | 5,000 |
| 2000-06-30 | 499 | 500 | 499 | 500 | 4,000 | 5,000 |
| 2000-06-29 | 499 | 500 | 499 | 500 | 11,000 | 5,000 |
| 2000-06-28 | 499 | 500 | 499 | 500 | 11,000 | 5,000 |
| 2000-06-26 | 498 | 500 | 498 | 500 | 12,000 | 5,000 |
| 2000-06-23 | 499 | 500 | 499 | 500 | 16,000 | 5,000 |
| 2000-06-22 | 499 | 500 | 499 | 500 | 6,000 | 5,000 |
| 2000-06-21 | 499 | 500 | 499 | 500 | 6,000 | 5,000 |
| 2000-06-20 | 495 | 500 | 495 | 500 | 15,000 | 5,000 |
| 2000-06-12 | 498 | 500 | 498 | 500 | 32,000 | 5,000 |
| 2000-06-08 | 498 | 500 | 498 | 500 | 7,000 | 5,000 |
| 2000-06-07 | 495 | 500 | 495 | 500 | 3,000 | 5,000 |
| 2000-06-06 | 498 | 500 | 498 | 500 | 5,000 | 5,000 |
| 2000-05-30 | 498 | 500 | 498 | 500 | 2,000 | 5,000 |
| 2000-05-26 | 498 | 500 | 498 | 500 | 3,000 | 5,000 |
| 2000-05-25 | 499 | 500 | 499 | 500 | 28,000 | 5,000 |
| 2000-05-24 | 490 | 500 | 490 | 500 | 35,000 | 5,000 |
| 2000-05-23 | 499 | 500 | 499 | 500 | 36,000 | 5,000 |
| 2000-05-22 | 499 | 500 | 499 | 500 | 31,000 | 5,000 |
| 2000-05-19 | 499 | 500 | 499 | 500 | 31,000 | 5,000 |
| 2000-05-18 | 499 | 500 | 499 | 500 | 31,000 | 5,000 |
| 2000-05-09 | 499 | 500 | 499 | 500 | 22,000 | 5,000 |
| 2000-05-08 | 499 | 500 | 499 | 500 | 4,000 | 5,000 |
| 2000-05-01 | 499 | 500 | 499 | 500 | 18,000 | 5,000 |
| 2000-04-27 | 499 | 500 | 499 | 500 | 2,000 | 5,000 |
| 2000-04-26 | 499 | 500 | 499 | 500 | 10,000 | 5,000 |
| 2000-04-25 | 499 | 500 | 499 | 500 | 7,000 | 5,000 |
| 2000-04-24 | 499 | 500 | 499 | 500 | 25,000 | 5,000 |
| 2000-04-21 | 499 | 500 | 499 | 500 | 2,000 | 5,000 |
| 2000-04-18 | 499 | 500 | 499 | 500 | 50,000 | 5,000 |
| 2000-04-13 | 496 | 500 | 496 | 500 | 15,000 | 5,000 |
| 2000-04-12 | 496 | 500 | 496 | 500 | 4,000 | 5,000 |
| 2000-04-11 | 496 | 500 | 496 | 500 | 5,000 | 5,000 |
| 2000-04-10 | 495 | 500 | 495 | 500 | 6,000 | 5,000 |
| 2000-04-07 | 498 | 500 | 498 | 500 | 3,000 | 5,000 |
| 2000-04-06 | 499 | 500 | 499 | 500 | 15,000 | 5,000 |
| 2000-04-05 | 494 | 500 | 494 | 500 | 95,000 | 5,000 |
| 2000-04-04 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 2000-03-29 | 490 | 500 | 490 | 500 | 3,000 | 5,000 |
| 2000-03-28 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2000-03-27 | 499 | 500 | 499 | 500 | 3,000 | 5,000 |
| 2000-03-24 | 499 | 500 | 499 | 500 | 5,000 | 5,000 |
| 2000-03-23 | 499 | 500 | 499 | 500 | 3,000 | 5,000 |
| 2000-03-22 | 499 | 500 | 499 | 500 | 10,000 | 5,000 |
| 2000-03-21 | 499 | 500 | 499 | 500 | 21,000 | 5,000 |
| 2000-03-16 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2000-03-15 | 497 | 500 | 497 | 500 | 90,000 | 5,000 |
| 2000-03-14 | 499 | 500 | 499 | 500 | 10,000 | 5,000 |
| 2000-03-13 | 499 | 500 | 499 | 500 | 20,000 | 5,000 |
| 2000-03-10 | 499 | 500 | 499 | 500 | 6,000 | 5,000 |
| 2000-03-09 | 499 | 500 | 499 | 500 | 15,000 | 5,000 |
| 2000-03-08 | 498 | 500 | 498 | 500 | 65,000 | 5,000 |
| 2000-03-07 | 499 | 500 | 499 | 500 | 12,000 | 5,000 |
| 2000-03-06 | 499 | 500 | 497 | 500 | 36,000 | 5,000 |
| 2000-03-03 | 497 | 500 | 497 | 500 | 100,000 | 5,000 |
| 2000-03-02 | 498 | 500 | 498 | 500 | 8,000 | 5,000 |
| 2000-03-01 | 498 | 500 | 498 | 500 | 95,000 | 5,000 |
| 2000-02-29 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2000-02-25 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 2000-02-22 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-02-17 | 498 | 500 | 498 | 500 | 17,000 | 5,000 |
| 2000-02-16 | 499 | 500 | 499 | 500 | 7,000 | 5,000 |
| 2000-02-14 | 500 | 504 | 500 | 504 | 69,000 | 5,040 |
| 2000-02-10 | 500 | 504 | 500 | 504 | 35,000 | 5,040 |
| 2000-02-09 | 500 | 504 | 500 | 504 | 32,000 | 5,040 |
| 2000-02-08 | 504 | 504 | 504 | 504 | 10,000 | 5,040 |
| 2000-02-07 | 502 | 504 | 502 | 504 | 65,000 | 5,040 |
| 2000-02-04 | 503 | 504 | 503 | 504 | 55,000 | 5,040 |
| 2000-02-03 | 503 | 504 | 503 | 504 | 30,000 | 5,040 |
| 2000-02-02 | 504 | 505 | 504 | 505 | 32,000 | 5,050 |
| 2000-02-01 | 504 | 505 | 504 | 505 | 30,000 | 5,050 |
| 2000-01-31 | 505 | 506 | 505 | 506 | 22,000 | 5,060 |
| 2000-01-28 | 500 | 506 | 500 | 506 | 30,000 | 5,060 |
| 2000-01-25 | 506 | 507 | 505 | 507 | 42,000 | 5,070 |
| 2000-01-21 | 507 | 507 | 507 | 507 | 1,000 | 5,070 |
| 2000-01-19 | 505 | 507 | 505 | 507 | 5,000 | 5,070 |
| 2000-01-14 | 506 | 507 | 506 | 507 | 10,000 | 5,070 |
| 2000-01-06 | 500 | 507 | 500 | 507 | 10,000 | 5,070 |
| 2000-01-05 | 500 | 507 | 500 | 507 | 3,000 | 5,070 |
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
