8559 (株)豊和銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 428 | 428 | 428 | 428 | 7,000 | 4,280 |
| 2005-12-29 | 428 | 428 | 428 | 428 | 2,000 | 4,280 |
| 2005-12-28 | 428 | 428 | 428 | 428 | 4,000 | 4,280 |
| 2005-12-27 | 427 | 428 | 427 | 428 | 7,000 | 4,280 |
| 2005-12-26 | 424 | 427 | 424 | 427 | 12,000 | 4,270 |
| 2005-12-22 | 423 | 424 | 423 | 424 | 52,000 | 4,240 |
| 2005-12-21 | 419 | 423 | 419 | 423 | 4,000 | 4,230 |
| 2005-12-20 | 423 | 423 | 420 | 423 | 9,000 | 4,230 |
| 2005-12-19 | 423 | 423 | 423 | 423 | 1,000 | 4,230 |
| 2005-12-16 | 423 | 424 | 423 | 424 | 2,000 | 4,240 |
| 2005-12-15 | 419 | 423 | 419 | 423 | 2,000 | 4,230 |
| 2005-12-14 | 425 | 425 | 420 | 424 | 11,000 | 4,240 |
| 2005-12-12 | 425 | 425 | 420 | 425 | 6,000 | 4,250 |
| 2005-12-09 | 424 | 425 | 424 | 425 | 7,000 | 4,250 |
| 2005-12-08 | 423 | 424 | 423 | 424 | 3,000 | 4,240 |
| 2005-12-07 | 420 | 423 | 419 | 423 | 10,000 | 4,230 |
| 2005-12-06 | 419 | 424 | 419 | 424 | 8,000 | 4,240 |
| 2005-12-05 | 419 | 424 | 419 | 424 | 16,000 | 4,240 |
| 2005-12-02 | 423 | 424 | 423 | 424 | 34,000 | 4,240 |
| 2005-12-01 | 420 | 424 | 420 | 424 | 6,000 | 4,240 |
| 2005-11-30 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 2005-11-29 | 420 | 425 | 420 | 425 | 13,000 | 4,250 |
| 2005-11-28 | 425 | 425 | 420 | 425 | 5,000 | 4,250 |
| 2005-11-25 | 424 | 425 | 419 | 425 | 22,000 | 4,250 |
| 2005-11-24 | 420 | 425 | 420 | 425 | 3,000 | 4,250 |
| 2005-11-22 | 425 | 425 | 425 | 425 | 5,000 | 4,250 |
| 2005-11-21 | 424 | 425 | 424 | 425 | 4,000 | 4,250 |
| 2005-11-18 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2005-11-17 | 425 | 425 | 425 | 425 | 4,000 | 4,250 |
| 2005-11-15 | 426 | 426 | 426 | 426 | 2,000 | 4,260 |
| 2005-11-11 | 424 | 426 | 424 | 426 | 5,000 | 4,260 |
| 2005-11-10 | 426 | 426 | 426 | 426 | 2,000 | 4,260 |
| 2005-11-09 | 427 | 427 | 427 | 427 | 2,000 | 4,270 |
| 2005-11-07 | 425 | 427 | 425 | 427 | 12,000 | 4,270 |
| 2005-11-04 | 427 | 428 | 425 | 427 | 10,000 | 4,270 |
| 2005-11-02 | 419 | 429 | 419 | 429 | 17,000 | 4,290 |
| 2005-11-01 | 429 | 429 | 429 | 429 | 2,000 | 4,290 |
| 2005-10-31 | 420 | 430 | 420 | 430 | 12,000 | 4,300 |
| 2005-10-28 | 428 | 430 | 428 | 430 | 6,000 | 4,300 |
| 2005-10-27 | 428 | 430 | 428 | 430 | 11,000 | 4,300 |
| 2005-10-26 | 428 | 428 | 428 | 428 | 2,000 | 4,280 |
| 2005-10-25 | 424 | 428 | 424 | 428 | 12,000 | 4,280 |
| 2005-10-24 | 429 | 429 | 424 | 424 | 5,000 | 4,240 |
| 2005-10-21 | 422 | 427 | 422 | 427 | 10,000 | 4,270 |
| 2005-10-20 | 424 | 427 | 424 | 427 | 8,000 | 4,270 |
| 2005-10-19 | 423 | 424 | 423 | 424 | 19,000 | 4,240 |
| 2005-10-17 | 423 | 424 | 423 | 424 | 2,000 | 4,240 |
| 2005-10-14 | 421 | 424 | 421 | 424 | 15,000 | 4,240 |
| 2005-10-12 | 421 | 424 | 421 | 424 | 4,000 | 4,240 |
| 2005-10-11 | 423 | 424 | 420 | 424 | 26,000 | 4,240 |
| 2005-10-07 | 420 | 424 | 420 | 424 | 11,000 | 4,240 |
| 2005-10-06 | 424 | 425 | 420 | 425 | 17,000 | 4,250 |
| 2005-10-05 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 2005-10-04 | 423 | 425 | 423 | 425 | 6,000 | 4,250 |
| 2005-10-03 | 423 | 425 | 423 | 425 | 4,000 | 4,250 |
| 2005-09-30 | 424 | 425 | 424 | 425 | 5,000 | 4,250 |
| 2005-09-28 | 425 | 425 | 420 | 425 | 15,000 | 4,250 |
| 2005-09-27 | 423 | 428 | 423 | 425 | 21,000 | 4,250 |
| 2005-09-26 | 423 | 428 | 423 | 428 | 8,000 | 4,280 |
| 2005-09-22 | 425 | 430 | 420 | 428 | 19,000 | 4,280 |
| 2005-09-21 | 419 | 425 | 419 | 425 | 25,000 | 4,250 |
| 2005-09-20 | 425 | 425 | 420 | 424 | 23,000 | 4,240 |
| 2005-09-16 | 420 | 425 | 420 | 420 | 13,000 | 4,200 |
| 2005-09-15 | 425 | 427 | 425 | 427 | 5,000 | 4,270 |
| 2005-09-14 | 425 | 428 | 422 | 427 | 5,000 | 4,270 |
| 2005-09-13 | 425 | 430 | 425 | 430 | 11,000 | 4,300 |
| 2005-09-12 | 429 | 431 | 429 | 431 | 4,000 | 4,310 |
| 2005-09-09 | 429 | 432 | 429 | 431 | 4,000 | 4,310 |
| 2005-09-06 | 432 | 433 | 430 | 433 | 10,000 | 4,330 |
| 2005-09-05 | 430 | 434 | 430 | 433 | 18,000 | 4,330 |
| 2005-09-02 | 433 | 434 | 432 | 434 | 24,000 | 4,340 |
| 2005-09-01 | 433 | 435 | 433 | 435 | 18,000 | 4,350 |
| 2005-08-31 | 434 | 435 | 434 | 435 | 20,000 | 4,350 |
| 2005-08-30 | 433 | 435 | 433 | 435 | 6,000 | 4,350 |
| 2005-08-26 | 436 | 436 | 433 | 435 | 41,000 | 4,350 |
| 2005-08-25 | 435 | 436 | 435 | 436 | 12,000 | 4,360 |
| 2005-08-23 | 436 | 436 | 436 | 436 | 3,000 | 4,360 |
| 2005-08-22 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 2005-08-19 | 436 | 437 | 436 | 437 | 15,000 | 4,370 |
| 2005-08-18 | 435 | 437 | 435 | 437 | 15,000 | 4,370 |
| 2005-08-17 | 433 | 437 | 433 | 437 | 21,000 | 4,370 |
| 2005-08-12 | 435 | 437 | 435 | 437 | 8,000 | 4,370 |
| 2005-08-11 | 435 | 437 | 435 | 437 | 5,000 | 4,370 |
| 2005-08-10 | 433 | 437 | 433 | 437 | 6,000 | 4,370 |
| 2005-08-09 | 438 | 438 | 433 | 438 | 21,000 | 4,380 |
| 2005-08-03 | 438 | 438 | 438 | 438 | 5,000 | 4,380 |
| 2005-08-02 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 2005-08-01 | 437 | 437 | 431 | 437 | 21,000 | 4,370 |
| 2005-07-29 | 433 | 437 | 433 | 434 | 26,000 | 4,340 |
| 2005-07-28 | 433 | 437 | 433 | 437 | 7,000 | 4,370 |
| 2005-07-25 | 437 | 438 | 437 | 438 | 13,000 | 4,380 |
| 2005-07-22 | 438 | 438 | 433 | 438 | 15,000 | 4,380 |
| 2005-07-21 | 436 | 438 | 436 | 438 | 3,000 | 4,380 |
| 2005-07-19 | 437 | 438 | 437 | 438 | 5,000 | 4,380 |
| 2005-07-15 | 430 | 438 | 430 | 438 | 5,000 | 4,380 |
| 2005-07-12 | 430 | 438 | 430 | 438 | 9,000 | 4,380 |
| 2005-07-07 | 433 | 438 | 433 | 438 | 7,000 | 4,380 |
| 2005-07-05 | 433 | 438 | 433 | 438 | 3,000 | 4,380 |
| 2005-07-01 | 438 | 438 | 438 | 438 | 2,000 | 4,380 |
| 2005-06-30 | 437 | 438 | 437 | 438 | 8,000 | 4,380 |
| 2005-06-29 | 435 | 439 | 425 | 439 | 17,000 | 4,390 |
| 2005-06-28 | 435 | 440 | 435 | 440 | 8,000 | 4,400 |
| 2005-06-27 | 439 | 440 | 439 | 440 | 5,000 | 4,400 |
| 2005-06-24 | 440 | 440 | 440 | 440 | 10,000 | 4,400 |
| 2005-06-23 | 436 | 440 | 435 | 440 | 19,000 | 4,400 |
| 2005-06-22 | 440 | 440 | 436 | 440 | 10,000 | 4,400 |
| 2005-06-21 | 435 | 440 | 435 | 440 | 7,000 | 4,400 |
| 2005-06-17 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 2005-06-16 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 2005-06-15 | 439 | 440 | 439 | 440 | 5,000 | 4,400 |
| 2005-06-14 | 439 | 440 | 439 | 440 | 15,000 | 4,400 |
| 2005-06-13 | 440 | 440 | 440 | 440 | 28,000 | 4,400 |
| 2005-06-10 | 435 | 440 | 435 | 440 | 10,000 | 4,400 |
| 2005-06-09 | 435 | 440 | 435 | 440 | 37,000 | 4,400 |
| 2005-06-08 | 438 | 440 | 438 | 440 | 10,000 | 4,400 |
| 2005-06-06 | 435 | 440 | 435 | 440 | 15,000 | 4,400 |
| 2005-06-03 | 435 | 440 | 435 | 440 | 9,000 | 4,400 |
| 2005-06-02 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2005-06-01 | 440 | 440 | 440 | 440 | 17,000 | 4,400 |
| 2005-05-30 | 438 | 440 | 438 | 440 | 10,000 | 4,400 |
| 2005-05-27 | 436 | 440 | 435 | 440 | 25,000 | 4,400 |
| 2005-05-25 | 439 | 440 | 435 | 440 | 33,000 | 4,400 |
| 2005-05-24 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 2005-05-23 | 435 | 440 | 435 | 440 | 9,000 | 4,400 |
| 2005-05-20 | 440 | 440 | 435 | 440 | 36,000 | 4,400 |
| 2005-05-19 | 435 | 438 | 435 | 438 | 41,000 | 4,380 |
| 2005-05-18 | 433 | 438 | 433 | 438 | 5,000 | 4,380 |
| 2005-05-17 | 435 | 440 | 435 | 438 | 16,000 | 4,380 |
| 2005-05-16 | 438 | 440 | 438 | 440 | 5,000 | 4,400 |
| 2005-05-13 | 440 | 440 | 440 | 440 | 10,000 | 4,400 |
| 2005-05-11 | 440 | 442 | 440 | 442 | 13,000 | 4,420 |
| 2005-05-10 | 440 | 442 | 440 | 442 | 39,000 | 4,420 |
| 2005-05-06 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2005-05-02 | 440 | 445 | 440 | 445 | 19,000 | 4,450 |
| 2005-04-27 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2005-04-26 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2005-04-25 | 444 | 445 | 443 | 445 | 15,000 | 4,450 |
| 2005-04-22 | 445 | 445 | 445 | 445 | 4,000 | 4,450 |
| 2005-04-21 | 444 | 445 | 444 | 445 | 5,000 | 4,450 |
| 2005-04-20 | 441 | 445 | 441 | 445 | 21,000 | 4,450 |
| 2005-04-19 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 2005-04-18 | 445 | 446 | 445 | 445 | 13,000 | 4,450 |
| 2005-04-15 | 449 | 450 | 449 | 450 | 2,000 | 4,500 |
| 2005-04-14 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2005-04-13 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2005-04-12 | 447 | 450 | 447 | 450 | 5,000 | 4,500 |
| 2005-04-11 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2005-04-08 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 2005-04-07 | 445 | 450 | 445 | 450 | 5,000 | 4,500 |
| 2005-04-06 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2005-04-04 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2005-04-01 | 459 | 459 | 449 | 450 | 12,000 | 4,500 |
| 2005-03-31 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 2005-03-30 | 444 | 449 | 444 | 449 | 3,000 | 4,490 |
| 2005-03-29 | 445 | 449 | 445 | 449 | 3,000 | 4,490 |
| 2005-03-28 | 448 | 449 | 445 | 449 | 11,000 | 4,490 |
| 2005-03-25 | 444 | 449 | 444 | 449 | 18,000 | 4,490 |
| 2005-03-23 | 444 | 445 | 444 | 445 | 5,000 | 4,450 |
| 2005-03-22 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2005-03-18 | 445 | 445 | 445 | 445 | 30,000 | 4,450 |
| 2005-03-17 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 2005-03-16 | 445 | 445 | 445 | 445 | 7,000 | 4,450 |
| 2005-03-15 | 445 | 445 | 445 | 445 | 7,000 | 4,450 |
| 2005-03-14 | 445 | 448 | 445 | 445 | 12,000 | 4,450 |
| 2005-03-10 | 445 | 448 | 445 | 448 | 5,000 | 4,480 |
| 2005-03-09 | 448 | 448 | 448 | 448 | 5,000 | 4,480 |
| 2005-03-08 | 440 | 448 | 440 | 448 | 7,000 | 4,480 |
| 2005-03-07 | 445 | 449 | 440 | 448 | 16,000 | 4,480 |
| 2005-03-04 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 2005-03-02 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 2005-03-01 | 449 | 449 | 444 | 449 | 29,000 | 4,490 |
| 2005-02-28 | 449 | 449 | 449 | 449 | 14,000 | 4,490 |
| 2005-02-25 | 449 | 449 | 449 | 449 | 10,000 | 4,490 |
| 2005-02-23 | 449 | 449 | 442 | 449 | 6,000 | 4,490 |
| 2005-02-22 | 449 | 449 | 449 | 449 | 5,000 | 4,490 |
| 2005-02-21 | 445 | 445 | 445 | 445 | 7,000 | 4,450 |
| 2005-02-18 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 2005-02-16 | 445 | 445 | 445 | 445 | 7,000 | 4,450 |
| 2005-02-15 | 444 | 445 | 444 | 445 | 6,000 | 4,450 |
| 2005-02-14 | 443 | 445 | 442 | 445 | 10,000 | 4,450 |
| 2005-02-10 | 440 | 445 | 440 | 445 | 21,000 | 4,450 |
| 2005-02-09 | 445 | 445 | 442 | 442 | 6,000 | 4,420 |
| 2005-02-08 | 443 | 445 | 443 | 445 | 6,000 | 4,450 |
| 2005-02-07 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 2005-02-02 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 2005-02-01 | 445 | 446 | 443 | 446 | 68,000 | 4,460 |
| 2005-01-28 | 445 | 446 | 443 | 443 | 11,000 | 4,430 |
| 2005-01-27 | 444 | 446 | 444 | 446 | 5,000 | 4,460 |
| 2005-01-26 | 445 | 446 | 445 | 446 | 21,000 | 4,460 |
| 2005-01-25 | 446 | 447 | 443 | 446 | 33,000 | 4,460 |
| 2005-01-24 | 447 | 447 | 443 | 447 | 6,000 | 4,470 |
| 2005-01-21 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
| 2005-01-20 | 447 | 447 | 447 | 447 | 5,000 | 4,470 |
| 2005-01-17 | 445 | 447 | 445 | 447 | 2,000 | 4,470 |
| 2005-01-14 | 447 | 447 | 447 | 447 | 2,000 | 4,470 |
| 2005-01-12 | 445 | 447 | 445 | 447 | 8,000 | 4,470 |
| 2005-01-11 | 440 | 445 | 440 | 445 | 12,000 | 4,450 |
| 2005-01-07 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 2005-01-06 | 441 | 445 | 441 | 445 | 6,000 | 4,450 |
| 2005-01-04 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
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
