8559 (株)豊和銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 445 | 451 | 445 | 451 | 8,000 | 4,510 |
| 2002-12-27 | 447 | 451 | 445 | 445 | 4,000 | 4,450 |
| 2002-12-26 | 445 | 451 | 445 | 451 | 11,000 | 4,510 |
| 2002-12-25 | 450 | 451 | 445 | 451 | 50,000 | 4,510 |
| 2002-12-24 | 447 | 450 | 445 | 450 | 37,000 | 4,500 |
| 2002-12-20 | 449 | 450 | 449 | 450 | 23,000 | 4,500 |
| 2002-12-19 | 445 | 450 | 445 | 450 | 9,000 | 4,500 |
| 2002-12-18 | 447 | 450 | 447 | 450 | 19,000 | 4,500 |
| 2002-12-17 | 449 | 450 | 449 | 450 | 20,000 | 4,500 |
| 2002-12-16 | 449 | 450 | 449 | 450 | 10,000 | 4,500 |
| 2002-12-13 | 449 | 450 | 449 | 450 | 3,000 | 4,500 |
| 2002-12-12 | 449 | 450 | 449 | 450 | 5,000 | 4,500 |
| 2002-12-11 | 449 | 450 | 449 | 450 | 10,000 | 4,500 |
| 2002-12-10 | 449 | 450 | 449 | 450 | 2,000 | 4,500 |
| 2002-12-09 | 447 | 450 | 445 | 450 | 22,000 | 4,500 |
| 2002-12-06 | 447 | 450 | 447 | 450 | 20,000 | 4,500 |
| 2002-12-05 | 447 | 450 | 447 | 450 | 2,000 | 4,500 |
| 2002-12-04 | 447 | 450 | 447 | 450 | 7,000 | 4,500 |
| 2002-12-03 | 449 | 451 | 449 | 451 | 56,000 | 4,510 |
| 2002-12-02 | 450 | 450 | 445 | 450 | 5,000 | 4,500 |
| 2002-11-29 | 447 | 450 | 445 | 445 | 4,000 | 4,450 |
| 2002-11-28 | 447 | 450 | 447 | 450 | 5,000 | 4,500 |
| 2002-11-27 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 2002-11-26 | 449 | 450 | 449 | 450 | 5,000 | 4,500 |
| 2002-11-25 | 447 | 450 | 447 | 450 | 13,000 | 4,500 |
| 2002-11-22 | 451 | 451 | 450 | 451 | 15,000 | 4,510 |
| 2002-11-20 | 441 | 451 | 441 | 451 | 37,000 | 4,510 |
| 2002-11-18 | 448 | 451 | 448 | 451 | 7,000 | 4,510 |
| 2002-11-15 | 447 | 451 | 447 | 451 | 7,000 | 4,510 |
| 2002-11-14 | 448 | 451 | 448 | 451 | 7,000 | 4,510 |
| 2002-11-13 | 448 | 452 | 448 | 452 | 22,000 | 4,520 |
| 2002-11-12 | 448 | 452 | 448 | 452 | 5,000 | 4,520 |
| 2002-11-11 | 448 | 452 | 448 | 452 | 8,000 | 4,520 |
| 2002-11-08 | 448 | 452 | 448 | 452 | 8,000 | 4,520 |
| 2002-11-07 | 448 | 452 | 448 | 452 | 4,000 | 4,520 |
| 2002-11-06 | 450 | 453 | 450 | 453 | 25,000 | 4,530 |
| 2002-11-05 | 450 | 454 | 450 | 454 | 10,000 | 4,540 |
| 2002-11-01 | 452 | 454 | 450 | 454 | 13,000 | 4,540 |
| 2002-10-31 | 453 | 454 | 453 | 454 | 5,000 | 4,540 |
| 2002-10-30 | 450 | 454 | 450 | 454 | 17,000 | 4,540 |
| 2002-10-29 | 452 | 454 | 452 | 454 | 6,000 | 4,540 |
| 2002-10-28 | 450 | 454 | 450 | 454 | 7,000 | 4,540 |
| 2002-10-25 | 450 | 454 | 450 | 454 | 28,000 | 4,540 |
| 2002-10-24 | 453 | 454 | 453 | 454 | 5,000 | 4,540 |
| 2002-10-23 | 453 | 454 | 453 | 454 | 5,000 | 4,540 |
| 2002-10-22 | 453 | 454 | 453 | 454 | 11,000 | 4,540 |
| 2002-10-21 | 453 | 454 | 453 | 454 | 5,000 | 4,540 |
| 2002-10-18 | 453 | 454 | 453 | 454 | 8,000 | 4,540 |
| 2002-10-17 | 453 | 454 | 453 | 454 | 33,000 | 4,540 |
| 2002-10-16 | 453 | 454 | 453 | 454 | 5,000 | 4,540 |
| 2002-10-15 | 450 | 454 | 450 | 454 | 14,000 | 4,540 |
| 2002-10-11 | 453 | 454 | 453 | 454 | 3,000 | 4,540 |
| 2002-10-10 | 452 | 454 | 452 | 454 | 4,000 | 4,540 |
| 2002-10-09 | 453 | 454 | 453 | 454 | 5,000 | 4,540 |
| 2002-10-08 | 453 | 454 | 453 | 454 | 6,000 | 4,540 |
| 2002-10-07 | 453 | 454 | 453 | 454 | 5,000 | 4,540 |
| 2002-10-04 | 453 | 454 | 453 | 454 | 3,000 | 4,540 |
| 2002-10-03 | 453 | 454 | 450 | 454 | 11,000 | 4,540 |
| 2002-10-02 | 453 | 454 | 450 | 454 | 21,000 | 4,540 |
| 2002-10-01 | 452 | 454 | 442 | 454 | 32,000 | 4,540 |
| 2002-09-25 | 451 | 454 | 451 | 454 | 296,000 | 4,540 |
| 2002-09-24 | 450 | 454 | 450 | 454 | 24,000 | 4,540 |
| 2002-09-20 | 454 | 455 | 454 | 455 | 6,000 | 4,550 |
| 2002-09-19 | 450 | 455 | 450 | 454 | 33,000 | 4,540 |
| 2002-09-18 | 450 | 455 | 435 | 455 | 6,000 | 4,550 |
| 2002-09-17 | 450 | 455 | 450 | 455 | 30,000 | 4,550 |
| 2002-09-12 | 453 | 455 | 453 | 455 | 4,000 | 4,550 |
| 2002-09-11 | 454 | 455 | 454 | 455 | 3,000 | 4,550 |
| 2002-09-10 | 454 | 455 | 454 | 455 | 3,000 | 4,550 |
| 2002-09-09 | 454 | 455 | 454 | 455 | 3,000 | 4,550 |
| 2002-09-06 | 454 | 455 | 454 | 455 | 5,000 | 4,550 |
| 2002-09-05 | 454 | 455 | 454 | 455 | 3,000 | 4,550 |
| 2002-09-04 | 452 | 456 | 452 | 456 | 8,000 | 4,560 |
| 2002-09-03 | 453 | 456 | 453 | 456 | 4,000 | 4,560 |
| 2002-09-02 | 454 | 456 | 454 | 456 | 7,000 | 4,560 |
| 2002-08-30 | 456 | 456 | 456 | 456 | 2,000 | 4,560 |
| 2002-08-29 | 455 | 456 | 455 | 456 | 6,000 | 4,560 |
| 2002-08-28 | 455 | 456 | 455 | 456 | 3,000 | 4,560 |
| 2002-08-27 | 451 | 456 | 451 | 456 | 19,000 | 4,560 |
| 2002-08-26 | 454 | 456 | 454 | 456 | 9,000 | 4,560 |
| 2002-08-23 | 451 | 456 | 450 | 456 | 32,000 | 4,560 |
| 2002-08-22 | 454 | 456 | 454 | 456 | 5,000 | 4,560 |
| 2002-08-21 | 450 | 456 | 450 | 456 | 16,000 | 4,560 |
| 2002-08-20 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 2002-08-19 | 455 | 457 | 455 | 457 | 5,000 | 4,570 |
| 2002-08-15 | 452 | 457 | 452 | 457 | 5,000 | 4,570 |
| 2002-08-14 | 456 | 457 | 456 | 457 | 6,000 | 4,570 |
| 2002-08-13 | 452 | 457 | 452 | 457 | 11,000 | 4,570 |
| 2002-08-12 | 452 | 457 | 452 | 457 | 9,000 | 4,570 |
| 2002-08-09 | 457 | 457 | 457 | 457 | 2,000 | 4,570 |
| 2002-08-08 | 456 | 457 | 456 | 457 | 3,000 | 4,570 |
| 2002-08-07 | 457 | 457 | 457 | 457 | 2,000 | 4,570 |
| 2002-08-06 | 450 | 457 | 450 | 457 | 8,000 | 4,570 |
| 2002-08-05 | 452 | 457 | 452 | 457 | 3,000 | 4,570 |
| 2002-08-02 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 2002-08-01 | 457 | 457 | 457 | 457 | 3,000 | 4,570 |
| 2002-07-31 | 455 | 457 | 455 | 457 | 12,000 | 4,570 |
| 2002-07-30 | 457 | 457 | 457 | 457 | 3,000 | 4,570 |
| 2002-07-29 | 457 | 457 | 457 | 457 | 3,000 | 4,570 |
| 2002-07-26 | 452 | 457 | 452 | 457 | 7,000 | 4,570 |
| 2002-07-25 | 452 | 457 | 452 | 457 | 18,000 | 4,570 |
| 2002-07-24 | 452 | 457 | 452 | 457 | 4,000 | 4,570 |
| 2002-07-23 | 456 | 457 | 456 | 457 | 4,000 | 4,570 |
| 2002-07-22 | 452 | 457 | 452 | 457 | 2,000 | 4,570 |
| 2002-07-18 | 457 | 457 | 457 | 457 | 3,000 | 4,570 |
| 2002-07-17 | 456 | 457 | 456 | 457 | 4,000 | 4,570 |
| 2002-07-16 | 457 | 457 | 457 | 457 | 2,000 | 4,570 |
| 2002-07-12 | 450 | 457 | 450 | 457 | 4,000 | 4,570 |
| 2002-07-11 | 452 | 457 | 452 | 457 | 13,000 | 4,570 |
| 2002-07-10 | 453 | 458 | 453 | 458 | 3,000 | 4,580 |
| 2002-07-09 | 452 | 458 | 452 | 458 | 8,000 | 4,580 |
| 2002-07-08 | 452 | 458 | 452 | 458 | 9,000 | 4,580 |
| 2002-07-05 | 456 | 458 | 456 | 458 | 7,000 | 4,580 |
| 2002-07-04 | 456 | 458 | 456 | 458 | 5,000 | 4,580 |
| 2002-07-03 | 458 | 458 | 458 | 458 | 5,000 | 4,580 |
| 2002-07-02 | 458 | 458 | 458 | 458 | 2,000 | 4,580 |
| 2002-06-28 | 452 | 458 | 452 | 458 | 5,000 | 4,580 |
| 2002-06-27 | 452 | 458 | 451 | 458 | 20,000 | 4,580 |
| 2002-06-26 | 453 | 458 | 452 | 458 | 11,000 | 4,580 |
| 2002-06-25 | 457 | 458 | 457 | 458 | 11,000 | 4,580 |
| 2002-06-24 | 447 | 457 | 447 | 457 | 17,000 | 4,570 |
| 2002-06-21 | 452 | 457 | 452 | 452 | 9,000 | 4,520 |
| 2002-06-20 | 451 | 458 | 451 | 452 | 18,000 | 4,520 |
| 2002-06-19 | 452 | 458 | 450 | 458 | 23,000 | 4,580 |
| 2002-06-18 | 451 | 458 | 451 | 458 | 10,000 | 4,580 |
| 2002-06-17 | 450 | 458 | 450 | 458 | 10,000 | 4,580 |
| 2002-06-14 | 450 | 458 | 450 | 458 | 8,000 | 4,580 |
| 2002-06-13 | 450 | 458 | 450 | 458 | 11,000 | 4,580 |
| 2002-06-12 | 450 | 458 | 450 | 458 | 17,000 | 4,580 |
| 2002-06-11 | 453 | 458 | 450 | 458 | 62,000 | 4,580 |
| 2002-06-10 | 450 | 458 | 450 | 458 | 8,000 | 4,580 |
| 2002-06-07 | 450 | 458 | 450 | 458 | 16,000 | 4,580 |
| 2002-06-06 | 450 | 458 | 450 | 458 | 5,000 | 4,580 |
| 2002-06-05 | 450 | 458 | 450 | 458 | 5,000 | 4,580 |
| 2002-06-04 | 450 | 458 | 450 | 458 | 9,000 | 4,580 |
| 2002-06-03 | 450 | 458 | 450 | 458 | 9,000 | 4,580 |
| 2002-05-31 | 450 | 458 | 450 | 458 | 19,000 | 4,580 |
| 2002-05-30 | 450 | 458 | 450 | 458 | 11,000 | 4,580 |
| 2002-05-29 | 450 | 458 | 450 | 458 | 5,000 | 4,580 |
| 2002-05-28 | 450 | 458 | 450 | 458 | 20,000 | 4,580 |
| 2002-05-27 | 450 | 458 | 450 | 458 | 16,000 | 4,580 |
| 2002-05-24 | 450 | 458 | 450 | 458 | 17,000 | 4,580 |
| 2002-05-23 | 450 | 457 | 450 | 457 | 5,000 | 4,570 |
| 2002-05-22 | 450 | 458 | 450 | 458 | 5,000 | 4,580 |
| 2002-05-21 | 450 | 458 | 450 | 458 | 12,000 | 4,580 |
| 2002-05-20 | 450 | 458 | 450 | 458 | 5,000 | 4,580 |
| 2002-05-17 | 450 | 458 | 450 | 458 | 7,000 | 4,580 |
| 2002-05-16 | 450 | 458 | 450 | 458 | 13,000 | 4,580 |
| 2002-05-15 | 450 | 458 | 450 | 458 | 6,000 | 4,580 |
| 2002-05-14 | 448 | 458 | 448 | 458 | 22,000 | 4,580 |
| 2002-05-13 | 443 | 458 | 443 | 458 | 15,000 | 4,580 |
| 2002-05-10 | 457 | 458 | 457 | 458 | 17,000 | 4,580 |
| 2002-05-09 | 450 | 458 | 450 | 458 | 12,000 | 4,580 |
| 2002-05-08 | 450 | 458 | 450 | 458 | 30,000 | 4,580 |
| 2002-05-07 | 450 | 458 | 450 | 458 | 8,000 | 4,580 |
| 2002-05-02 | 458 | 458 | 458 | 458 | 2,000 | 4,580 |
| 2002-04-30 | 458 | 458 | 458 | 458 | 2,000 | 4,580 |
| 2002-04-26 | 450 | 458 | 450 | 458 | 9,000 | 4,580 |
| 2002-04-25 | 455 | 459 | 455 | 459 | 14,000 | 4,590 |
| 2002-04-24 | 455 | 459 | 455 | 459 | 9,000 | 4,590 |
| 2002-04-23 | 455 | 459 | 455 | 459 | 11,000 | 4,590 |
| 2002-04-22 | 455 | 459 | 455 | 459 | 2,000 | 4,590 |
| 2002-04-19 | 459 | 459 | 459 | 459 | 3,000 | 4,590 |
| 2002-04-18 | 459 | 459 | 459 | 459 | 5,000 | 4,590 |
| 2002-04-17 | 458 | 459 | 458 | 459 | 5,000 | 4,590 |
| 2002-04-16 | 459 | 459 | 459 | 459 | 10,000 | 4,590 |
| 2002-04-15 | 459 | 459 | 459 | 459 | 4,000 | 4,590 |
| 2002-04-12 | 459 | 459 | 459 | 459 | 5,000 | 4,590 |
| 2002-04-11 | 459 | 459 | 459 | 459 | 5,000 | 4,590 |
| 2002-04-10 | 459 | 459 | 459 | 459 | 3,000 | 4,590 |
| 2002-04-09 | 459 | 459 | 459 | 459 | 5,000 | 4,590 |
| 2002-04-08 | 459 | 459 | 459 | 459 | 5,000 | 4,590 |
| 2002-04-05 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 2002-04-03 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 2002-04-02 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2002-04-01 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2002-03-29 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2002-03-28 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 2002-03-27 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2002-03-26 | 457 | 460 | 457 | 460 | 10,000 | 4,600 |
| 2002-03-25 | 459 | 460 | 459 | 460 | 18,000 | 4,600 |
| 2002-03-22 | 459 | 460 | 459 | 460 | 21,000 | 4,600 |
| 2002-03-20 | 460 | 460 | 460 | 460 | 7,000 | 4,600 |
| 2002-03-19 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 2002-03-18 | 458 | 460 | 458 | 460 | 15,000 | 4,600 |
| 2002-03-14 | 459 | 460 | 459 | 460 | 12,000 | 4,600 |
| 2002-03-13 | 460 | 460 | 459 | 459 | 7,000 | 4,590 |
| 2002-03-12 | 460 | 460 | 460 | 460 | 17,000 | 4,600 |
| 2002-03-11 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 2002-03-08 | 460 | 460 | 460 | 460 | 10,000 | 4,600 |
| 2002-03-07 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 2002-03-05 | 458 | 460 | 458 | 460 | 3,000 | 4,600 |
| 2002-03-04 | 455 | 460 | 455 | 460 | 9,000 | 4,600 |
| 2002-02-28 | 455 | 460 | 455 | 460 | 22,000 | 4,600 |
| 2002-02-27 | 454 | 460 | 454 | 460 | 10,000 | 4,600 |
| 2002-02-26 | 458 | 460 | 458 | 460 | 3,000 | 4,600 |
| 2002-02-25 | 458 | 460 | 458 | 460 | 11,000 | 4,600 |
| 2002-02-22 | 453 | 458 | 453 | 458 | 13,000 | 4,580 |
| 2002-02-21 | 455 | 458 | 455 | 458 | 10,000 | 4,580 |
| 2002-02-20 | 456 | 458 | 456 | 458 | 20,000 | 4,580 |
| 2002-02-19 | 456 | 458 | 456 | 458 | 3,000 | 4,580 |
| 2002-02-18 | 456 | 458 | 456 | 458 | 5,000 | 4,580 |
| 2002-02-14 | 455 | 458 | 455 | 458 | 3,000 | 4,580 |
| 2002-02-07 | 455 | 458 | 455 | 458 | 7,000 | 4,580 |
| 2002-02-06 | 455 | 458 | 455 | 458 | 7,000 | 4,580 |
| 2002-02-05 | 457 | 458 | 457 | 458 | 20,000 | 4,580 |
| 2002-02-04 | 453 | 457 | 453 | 457 | 8,000 | 4,570 |
| 2002-02-01 | 455 | 457 | 450 | 457 | 26,000 | 4,570 |
| 2002-01-31 | 457 | 458 | 457 | 458 | 13,000 | 4,580 |
| 2002-01-30 | 457 | 457 | 457 | 457 | 12,000 | 4,570 |
| 2002-01-29 | 457 | 457 | 455 | 455 | 7,000 | 4,550 |
| 2002-01-28 | 455 | 455 | 455 | 455 | 22,000 | 4,550 |
| 2002-01-25 | 455 | 457 | 455 | 457 | 15,000 | 4,570 |
| 2002-01-24 | 455 | 457 | 455 | 457 | 10,000 | 4,570 |
| 2002-01-23 | 450 | 457 | 450 | 457 | 15,000 | 4,570 |
| 2002-01-22 | 457 | 457 | 457 | 457 | 12,000 | 4,570 |
| 2002-01-21 | 450 | 457 | 450 | 457 | 7,000 | 4,570 |
| 2002-01-18 | 450 | 456 | 450 | 456 | 7,000 | 4,560 |
| 2002-01-17 | 455 | 457 | 455 | 457 | 12,000 | 4,570 |
| 2002-01-11 | 455 | 456 | 455 | 456 | 10,000 | 4,560 |
| 2002-01-10 | 455 | 456 | 455 | 456 | 7,000 | 4,560 |
| 2002-01-09 | 450 | 456 | 450 | 456 | 11,000 | 4,560 |
| 2002-01-08 | 454 | 456 | 454 | 456 | 20,000 | 4,560 |
| 2002-01-07 | 450 | 456 | 450 | 456 | 13,000 | 4,560 |
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
