8559 (株)豊和銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 450 | 456 | 450 | 456 | 37,000 | 4,560 |
| 2001-12-27 | 450 | 455 | 450 | 455 | 42,000 | 4,550 |
| 2001-12-26 | 449 | 455 | 449 | 455 | 30,000 | 4,550 |
| 2001-12-25 | 450 | 453 | 450 | 453 | 29,000 | 4,530 |
| 2001-12-21 | 444 | 452 | 444 | 452 | 29,000 | 4,520 |
| 2001-12-20 | 450 | 451 | 450 | 451 | 20,000 | 4,510 |
| 2001-12-19 | 449 | 450 | 449 | 450 | 5,000 | 4,500 |
| 2001-12-18 | 444 | 450 | 444 | 450 | 22,000 | 4,500 |
| 2001-12-17 | 444 | 450 | 444 | 450 | 21,000 | 4,500 |
| 2001-12-14 | 445 | 450 | 445 | 450 | 17,000 | 4,500 |
| 2001-12-13 | 446 | 451 | 446 | 451 | 15,000 | 4,510 |
| 2001-12-12 | 448 | 452 | 448 | 452 | 8,000 | 4,520 |
| 2001-12-11 | 451 | 455 | 451 | 455 | 13,000 | 4,550 |
| 2001-12-10 | 448 | 457 | 446 | 457 | 21,000 | 4,570 |
| 2001-12-07 | 454 | 460 | 454 | 460 | 38,000 | 4,600 |
| 2001-12-06 | 457 | 460 | 457 | 460 | 3,000 | 4,600 |
| 2001-12-05 | 458 | 463 | 458 | 463 | 11,000 | 4,630 |
| 2001-12-04 | 458 | 464 | 458 | 464 | 62,000 | 4,640 |
| 2001-12-03 | 459 | 464 | 459 | 464 | 17,000 | 4,640 |
| 2001-11-30 | 450 | 465 | 450 | 465 | 35,000 | 4,650 |
| 2001-11-29 | 459 | 465 | 459 | 465 | 24,000 | 4,650 |
| 2001-11-28 | 459 | 465 | 459 | 465 | 35,000 | 4,650 |
| 2001-11-27 | 461 | 465 | 461 | 465 | 13,000 | 4,650 |
| 2001-11-26 | 461 | 466 | 461 | 466 | 12,000 | 4,660 |
| 2001-11-22 | 461 | 466 | 461 | 466 | 27,000 | 4,660 |
| 2001-11-21 | 461 | 466 | 461 | 466 | 8,000 | 4,660 |
| 2001-11-20 | 461 | 467 | 461 | 467 | 36,000 | 4,670 |
| 2001-11-19 | 461 | 467 | 461 | 467 | 17,000 | 4,670 |
| 2001-11-16 | 461 | 467 | 461 | 467 | 16,000 | 4,670 |
| 2001-11-15 | 462 | 467 | 462 | 467 | 4,000 | 4,670 |
| 2001-11-14 | 461 | 468 | 461 | 468 | 18,000 | 4,680 |
| 2001-11-13 | 461 | 467 | 461 | 467 | 19,000 | 4,670 |
| 2001-11-12 | 461 | 467 | 461 | 467 | 12,000 | 4,670 |
| 2001-11-09 | 457 | 467 | 457 | 467 | 22,000 | 4,670 |
| 2001-11-08 | 462 | 468 | 462 | 468 | 11,000 | 4,680 |
| 2001-11-07 | 462 | 468 | 462 | 468 | 25,000 | 4,680 |
| 2001-11-06 | 462 | 468 | 462 | 468 | 13,000 | 4,680 |
| 2001-11-05 | 462 | 468 | 462 | 468 | 18,000 | 4,680 |
| 2001-11-02 | 462 | 468 | 462 | 468 | 13,000 | 4,680 |
| 2001-11-01 | 462 | 468 | 462 | 468 | 23,000 | 4,680 |
| 2001-10-31 | 460 | 468 | 460 | 468 | 20,000 | 4,680 |
| 2001-10-30 | 462 | 468 | 462 | 468 | 14,000 | 4,680 |
| 2001-10-29 | 462 | 468 | 462 | 468 | 14,000 | 4,680 |
| 2001-10-26 | 462 | 468 | 462 | 468 | 11,000 | 4,680 |
| 2001-10-25 | 462 | 468 | 462 | 468 | 16,000 | 4,680 |
| 2001-10-23 | 462 | 468 | 462 | 468 | 16,000 | 4,680 |
| 2001-10-22 | 462 | 468 | 462 | 468 | 39,000 | 4,680 |
| 2001-10-19 | 464 | 468 | 464 | 468 | 41,000 | 4,680 |
| 2001-10-18 | 464 | 470 | 464 | 470 | 79,000 | 4,700 |
| 2001-10-17 | 464 | 470 | 464 | 470 | 61,000 | 4,700 |
| 2001-10-16 | 464 | 470 | 463 | 470 | 54,000 | 4,700 |
| 2001-10-15 | 464 | 470 | 464 | 470 | 51,000 | 4,700 |
| 2001-10-12 | 466 | 470 | 466 | 470 | 35,000 | 4,700 |
| 2001-10-11 | 466 | 472 | 466 | 472 | 51,000 | 4,720 |
| 2001-10-10 | 460 | 472 | 460 | 472 | 50,000 | 4,720 |
| 2001-10-09 | 465 | 472 | 465 | 468 | 37,000 | 4,680 |
| 2001-10-05 | 465 | 472 | 465 | 472 | 11,000 | 4,720 |
| 2001-10-04 | 469 | 472 | 469 | 472 | 10,000 | 4,720 |
| 2001-10-03 | 468 | 472 | 468 | 472 | 4,000 | 4,720 |
| 2001-10-02 | 468 | 472 | 468 | 472 | 23,000 | 4,720 |
| 2001-09-28 | 470 | 472 | 470 | 472 | 10,000 | 4,720 |
| 2001-09-27 | 466 | 472 | 466 | 472 | 14,000 | 4,720 |
| 2001-09-26 | 467 | 472 | 467 | 472 | 17,000 | 4,720 |
| 2001-09-25 | 468 | 472 | 468 | 472 | 22,000 | 4,720 |
| 2001-09-21 | 471 | 472 | 471 | 472 | 25,000 | 4,720 |
| 2001-09-20 | 470 | 472 | 470 | 472 | 18,000 | 4,720 |
| 2001-09-19 | 468 | 472 | 468 | 472 | 6,000 | 4,720 |
| 2001-09-18 | 468 | 472 | 468 | 472 | 10,000 | 4,720 |
| 2001-09-17 | 468 | 471 | 468 | 471 | 6,000 | 4,710 |
| 2001-09-14 | 465 | 471 | 465 | 471 | 8,000 | 4,710 |
| 2001-09-13 | 471 | 471 | 471 | 471 | 5,000 | 4,710 |
| 2001-09-12 | 470 | 471 | 470 | 471 | 4,000 | 4,710 |
| 2001-09-11 | 470 | 471 | 470 | 471 | 4,000 | 4,710 |
| 2001-09-10 | 468 | 472 | 468 | 472 | 8,000 | 4,720 |
| 2001-09-06 | 470 | 472 | 470 | 472 | 7,000 | 4,720 |
| 2001-09-05 | 468 | 471 | 468 | 471 | 3,000 | 4,710 |
| 2001-09-04 | 465 | 471 | 465 | 471 | 11,000 | 4,710 |
| 2001-09-03 | 465 | 471 | 465 | 471 | 7,000 | 4,710 |
| 2001-08-31 | 465 | 471 | 465 | 471 | 10,000 | 4,710 |
| 2001-08-30 | 465 | 471 | 465 | 471 | 11,000 | 4,710 |
| 2001-08-29 | 466 | 471 | 466 | 471 | 19,000 | 4,710 |
| 2001-08-28 | 465 | 471 | 465 | 471 | 8,000 | 4,710 |
| 2001-08-27 | 468 | 471 | 468 | 471 | 10,000 | 4,710 |
| 2001-08-24 | 471 | 473 | 466 | 473 | 34,000 | 4,730 |
| 2001-08-23 | 465 | 471 | 465 | 471 | 11,000 | 4,710 |
| 2001-08-22 | 468 | 471 | 466 | 471 | 9,000 | 4,710 |
| 2001-08-21 | 466 | 471 | 466 | 471 | 9,000 | 4,710 |
| 2001-08-20 | 466 | 471 | 466 | 471 | 7,000 | 4,710 |
| 2001-08-17 | 466 | 471 | 466 | 471 | 7,000 | 4,710 |
| 2001-08-16 | 466 | 471 | 466 | 471 | 9,000 | 4,710 |
| 2001-08-15 | 468 | 471 | 468 | 471 | 20,000 | 4,710 |
| 2001-08-14 | 468 | 471 | 468 | 471 | 7,000 | 4,710 |
| 2001-08-13 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 2001-08-10 | 470 | 471 | 470 | 471 | 11,000 | 4,710 |
| 2001-08-09 | 470 | 471 | 470 | 471 | 6,000 | 4,710 |
| 2001-08-08 | 467 | 471 | 467 | 471 | 8,000 | 4,710 |
| 2001-08-07 | 467 | 470 | 467 | 470 | 3,000 | 4,700 |
| 2001-08-06 | 460 | 466 | 460 | 466 | 10,000 | 4,660 |
| 2001-08-03 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 2001-08-02 | 463 | 466 | 463 | 466 | 6,000 | 4,660 |
| 2001-08-01 | 463 | 463 | 462 | 463 | 9,000 | 4,630 |
| 2001-07-31 | 463 | 463 | 462 | 463 | 9,000 | 4,630 |
| 2001-07-30 | 457 | 463 | 457 | 463 | 65,000 | 4,630 |
| 2001-07-27 | 460 | 463 | 460 | 463 | 16,000 | 4,630 |
| 2001-07-25 | 458 | 466 | 458 | 466 | 90,000 | 4,660 |
| 2001-07-24 | 460 | 470 | 460 | 470 | 46,000 | 4,700 |
| 2001-07-19 | 465 | 470 | 465 | 470 | 50,000 | 4,700 |
| 2001-07-18 | 470 | 476 | 470 | 476 | 40,000 | 4,760 |
| 2001-07-16 | 477 | 480 | 477 | 480 | 22,000 | 4,800 |
| 2001-07-13 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2001-07-12 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2001-07-11 | 480 | 482 | 480 | 482 | 16,000 | 4,820 |
| 2001-07-10 | 481 | 482 | 481 | 482 | 18,000 | 4,820 |
| 2001-07-09 | 482 | 482 | 482 | 482 | 2,000 | 4,820 |
| 2001-07-05 | 483 | 483 | 483 | 483 | 2,000 | 4,830 |
| 2001-07-02 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 2001-06-29 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2001-06-27 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2001-06-25 | 485 | 486 | 485 | 486 | 27,000 | 4,860 |
| 2001-06-22 | 485 | 486 | 485 | 486 | 21,000 | 4,860 |
| 2001-06-21 | 485 | 486 | 485 | 486 | 7,000 | 4,860 |
| 2001-06-20 | 485 | 486 | 485 | 486 | 7,000 | 4,860 |
| 2001-06-19 | 485 | 486 | 485 | 486 | 15,000 | 4,860 |
| 2001-06-18 | 484 | 486 | 484 | 486 | 6,000 | 4,860 |
| 2001-06-15 | 484 | 486 | 484 | 486 | 12,000 | 4,860 |
| 2001-06-11 | 486 | 487 | 486 | 487 | 12,000 | 4,870 |
| 2001-06-08 | 486 | 487 | 486 | 487 | 30,000 | 4,870 |
| 2001-06-07 | 486 | 487 | 486 | 487 | 32,000 | 4,870 |
| 2001-06-05 | 482 | 487 | 482 | 487 | 2,000 | 4,870 |
| 2001-05-31 | 487 | 487 | 487 | 487 | 1,000 | 4,870 |
| 2001-05-29 | 485 | 487 | 485 | 487 | 11,000 | 4,870 |
| 2001-05-25 | 487 | 487 | 487 | 487 | 5,000 | 4,870 |
| 2001-05-24 | 486 | 487 | 486 | 487 | 3,000 | 4,870 |
| 2001-05-23 | 486 | 487 | 486 | 487 | 3,000 | 4,870 |
| 2001-05-22 | 486 | 487 | 486 | 487 | 2,000 | 4,870 |
| 2001-05-21 | 486 | 487 | 486 | 487 | 2,000 | 4,870 |
| 2001-05-16 | 487 | 488 | 487 | 488 | 7,000 | 4,880 |
| 2001-05-15 | 487 | 488 | 487 | 488 | 2,000 | 4,880 |
| 2001-05-14 | 487 | 488 | 487 | 488 | 2,000 | 4,880 |
| 2001-05-11 | 487 | 488 | 487 | 488 | 2,000 | 4,880 |
| 2001-05-10 | 487 | 488 | 487 | 488 | 2,000 | 4,880 |
| 2001-05-09 | 487 | 488 | 487 | 488 | 2,000 | 4,880 |
| 2001-05-08 | 487 | 488 | 487 | 488 | 3,000 | 4,880 |
| 2001-05-07 | 487 | 488 | 487 | 488 | 5,000 | 4,880 |
| 2001-05-02 | 487 | 488 | 487 | 488 | 10,000 | 4,880 |
| 2001-05-01 | 486 | 488 | 486 | 488 | 8,000 | 4,880 |
| 2001-04-27 | 487 | 488 | 487 | 488 | 8,000 | 4,880 |
| 2001-04-26 | 486 | 488 | 486 | 488 | 4,000 | 4,880 |
| 2001-04-25 | 487 | 488 | 487 | 488 | 6,000 | 4,880 |
| 2001-04-24 | 486 | 488 | 486 | 488 | 6,000 | 4,880 |
| 2001-04-23 | 487 | 488 | 487 | 488 | 2,000 | 4,880 |
| 2001-04-20 | 485 | 488 | 485 | 488 | 7,000 | 4,880 |
| 2001-04-19 | 485 | 488 | 485 | 488 | 3,000 | 4,880 |
| 2001-04-18 | 485 | 488 | 485 | 488 | 3,000 | 4,880 |
| 2001-04-17 | 485 | 489 | 485 | 489 | 12,000 | 4,890 |
| 2001-04-16 | 485 | 489 | 485 | 489 | 7,000 | 4,890 |
| 2001-04-13 | 488 | 489 | 485 | 489 | 15,000 | 4,890 |
| 2001-04-12 | 488 | 489 | 488 | 489 | 55,000 | 4,890 |
| 2001-04-11 | 488 | 489 | 488 | 489 | 2,000 | 4,890 |
| 2001-04-10 | 485 | 489 | 485 | 489 | 2,000 | 4,890 |
| 2001-04-09 | 485 | 489 | 485 | 489 | 8,000 | 4,890 |
| 2001-04-06 | 485 | 489 | 485 | 489 | 6,000 | 4,890 |
| 2001-04-05 | 485 | 489 | 485 | 489 | 7,000 | 4,890 |
| 2001-04-04 | 480 | 489 | 480 | 489 | 14,000 | 4,890 |
| 2001-04-02 | 475 | 490 | 475 | 490 | 2,000 | 4,900 |
| 2001-03-30 | 481 | 490 | 471 | 490 | 13,000 | 4,900 |
| 2001-03-29 | 480 | 491 | 480 | 491 | 3,000 | 4,910 |
| 2001-03-28 | 480 | 490 | 480 | 490 | 6,000 | 4,900 |
| 2001-03-27 | 489 | 490 | 489 | 490 | 4,000 | 4,900 |
| 2001-03-26 | 489 | 490 | 489 | 490 | 8,000 | 4,900 |
| 2001-03-23 | 489 | 490 | 489 | 490 | 5,000 | 4,900 |
| 2001-03-22 | 489 | 490 | 489 | 490 | 2,000 | 4,900 |
| 2001-03-21 | 489 | 490 | 489 | 490 | 3,000 | 4,900 |
| 2001-03-19 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2001-03-16 | 489 | 490 | 489 | 490 | 2,000 | 4,900 |
| 2001-03-15 | 485 | 490 | 485 | 490 | 23,000 | 4,900 |
| 2001-03-14 | 489 | 490 | 489 | 490 | 2,000 | 4,900 |
| 2001-03-13 | 489 | 490 | 489 | 490 | 4,000 | 4,900 |
| 2001-03-12 | 489 | 490 | 489 | 490 | 5,000 | 4,900 |
| 2001-03-09 | 489 | 490 | 489 | 490 | 10,000 | 4,900 |
| 2001-03-08 | 489 | 490 | 489 | 490 | 3,000 | 4,900 |
| 2001-03-07 | 489 | 490 | 489 | 490 | 5,000 | 4,900 |
| 2001-03-06 | 489 | 490 | 489 | 490 | 2,000 | 4,900 |
| 2001-03-05 | 485 | 490 | 485 | 490 | 7,000 | 4,900 |
| 2001-03-02 | 489 | 490 | 489 | 490 | 5,000 | 4,900 |
| 2001-03-01 | 489 | 490 | 489 | 490 | 4,000 | 4,900 |
| 2001-02-28 | 489 | 490 | 489 | 490 | 2,000 | 4,900 |
| 2001-02-27 | 485 | 490 | 485 | 490 | 6,000 | 4,900 |
| 2001-02-26 | 489 | 490 | 489 | 490 | 6,000 | 4,900 |
| 2001-02-23 | 485 | 492 | 485 | 492 | 9,000 | 4,920 |
| 2001-02-22 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2001-02-21 | 485 | 490 | 485 | 490 | 4,000 | 4,900 |
| 2001-02-19 | 490 | 492 | 490 | 492 | 7,000 | 4,920 |
| 2001-02-16 | 489 | 492 | 489 | 492 | 4,000 | 4,920 |
| 2001-02-15 | 485 | 490 | 485 | 490 | 2,000 | 4,900 |
| 2001-02-13 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 2001-02-09 | 490 | 493 | 482 | 493 | 13,000 | 4,930 |
| 2001-02-08 | 489 | 490 | 489 | 490 | 2,000 | 4,900 |
| 2001-02-07 | 490 | 492 | 490 | 492 | 6,000 | 4,920 |
| 2001-02-06 | 490 | 492 | 490 | 492 | 14,000 | 4,920 |
| 2001-02-05 | 490 | 491 | 490 | 491 | 6,000 | 4,910 |
| 2001-02-02 | 493 | 493 | 493 | 493 | 4,000 | 4,930 |
| 2001-02-01 | 491 | 493 | 491 | 493 | 24,000 | 4,930 |
| 2001-01-31 | 490 | 493 | 489 | 493 | 20,000 | 4,930 |
| 2001-01-30 | 490 | 493 | 489 | 493 | 37,000 | 4,930 |
| 2001-01-29 | 490 | 490 | 489 | 490 | 5,000 | 4,900 |
| 2001-01-26 | 491 | 491 | 490 | 490 | 3,000 | 4,900 |
| 2001-01-25 | 492 | 493 | 492 | 493 | 7,000 | 4,930 |
| 2001-01-24 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 2001-01-23 | 491 | 492 | 490 | 492 | 34,000 | 4,920 |
| 2001-01-22 | 491 | 491 | 490 | 491 | 6,000 | 4,910 |
| 2001-01-19 | 490 | 493 | 490 | 491 | 17,000 | 4,910 |
| 2001-01-18 | 490 | 491 | 490 | 491 | 7,000 | 4,910 |
| 2001-01-17 | 490 | 493 | 490 | 493 | 8,000 | 4,930 |
| 2001-01-16 | 493 | 493 | 490 | 493 | 9,000 | 4,930 |
| 2001-01-15 | 490 | 493 | 490 | 493 | 8,000 | 4,930 |
| 2001-01-12 | 490 | 493 | 490 | 493 | 8,000 | 4,930 |
| 2001-01-11 | 490 | 493 | 490 | 493 | 3,000 | 4,930 |
| 2001-01-10 | 490 | 493 | 490 | 493 | 3,000 | 4,930 |
| 2001-01-09 | 490 | 493 | 490 | 493 | 4,000 | 4,930 |
| 2001-01-05 | 490 | 493 | 490 | 493 | 5,000 | 4,930 |
| 2001-01-04 | 490 | 493 | 490 | 493 | 9,000 | 4,930 |
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
