8559 (株)豊和銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2006-12-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2006-12-27 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2006-12-25 | 160 | 160 | 160 | 160 | 28,000 | 1,600 |
| 2006-12-22 | 160 | 160 | 151 | 160 | 9,000 | 1,600 |
| 2006-12-21 | 155 | 160 | 155 | 160 | 5,000 | 1,600 |
| 2006-12-20 | 150 | 160 | 146 | 160 | 41,000 | 1,600 |
| 2006-12-19 | 150 | 160 | 150 | 160 | 47,000 | 1,600 |
| 2006-12-15 | 150 | 160 | 150 | 160 | 24,000 | 1,600 |
| 2006-12-14 | 160 | 160 | 150 | 160 | 17,000 | 1,600 |
| 2006-12-13 | 150 | 160 | 150 | 160 | 17,000 | 1,600 |
| 2006-12-12 | 160 | 160 | 160 | 160 | 11,000 | 1,600 |
| 2006-12-06 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2006-12-04 | 165 | 165 | 161 | 161 | 5,000 | 1,610 |
| 2006-12-01 | 166 | 166 | 165 | 165 | 17,000 | 1,650 |
| 2006-11-30 | 160 | 161 | 160 | 161 | 12,000 | 1,610 |
| 2006-11-29 | 175 | 175 | 160 | 170 | 19,000 | 1,700 |
| 2006-11-27 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2006-11-24 | 178 | 179 | 176 | 179 | 31,000 | 1,790 |
| 2006-11-22 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2006-11-20 | 180 | 180 | 170 | 180 | 8,000 | 1,800 |
| 2006-11-14 | 178 | 187 | 178 | 187 | 9,000 | 1,870 |
| 2006-11-13 | 159 | 178 | 159 | 178 | 7,000 | 1,780 |
| 2006-11-07 | 178 | 179 | 178 | 179 | 6,000 | 1,790 |
| 2006-11-06 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2006-11-02 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2006-11-01 | 183 | 183 | 180 | 180 | 5,000 | 1,800 |
| 2006-10-30 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2006-10-27 | 189 | 189 | 189 | 189 | 4,000 | 1,890 |
| 2006-10-25 | 189 | 189 | 189 | 189 | 15,000 | 1,890 |
| 2006-10-24 | 189 | 189 | 189 | 189 | 5,000 | 1,890 |
| 2006-10-23 | 189 | 189 | 185 | 185 | 18,000 | 1,850 |
| 2006-10-19 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2006-10-18 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2006-10-17 | 189 | 189 | 189 | 189 | 5,000 | 1,890 |
| 2006-10-16 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2006-10-10 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2006-10-04 | 185 | 190 | 180 | 190 | 7,000 | 1,900 |
| 2006-10-03 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2006-10-02 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2006-09-29 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2006-09-27 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2006-09-26 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2006-09-25 | 192 | 192 | 190 | 190 | 16,000 | 1,900 |
| 2006-09-22 | 197 | 197 | 192 | 192 | 7,000 | 1,920 |
| 2006-09-20 | 195 | 198 | 195 | 198 | 4,000 | 1,980 |
| 2006-09-15 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2006-09-14 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2006-09-12 | 195 | 200 | 195 | 200 | 2,000 | 2,000 |
| 2006-09-11 | 200 | 200 | 193 | 200 | 18,000 | 2,000 |
| 2006-09-08 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2006-09-06 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2006-09-04 | 204 | 205 | 204 | 205 | 2,000 | 2,050 |
| 2006-09-01 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2006-08-31 | 193 | 200 | 193 | 200 | 13,000 | 2,000 |
| 2006-08-30 | 200 | 205 | 195 | 200 | 36,000 | 2,000 |
| 2006-08-29 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 2006-08-28 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2006-08-25 | 205 | 210 | 205 | 205 | 30,000 | 2,050 |
| 2006-08-24 | 210 | 210 | 205 | 205 | 3,000 | 2,050 |
| 2006-08-23 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2006-08-22 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 2006-08-21 | 215 | 215 | 210 | 210 | 13,000 | 2,100 |
| 2006-08-18 | 218 | 218 | 215 | 217 | 13,000 | 2,170 |
| 2006-08-17 | 218 | 218 | 218 | 218 | 11,000 | 2,180 |
| 2006-08-16 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2006-08-15 | 215 | 220 | 215 | 218 | 16,000 | 2,180 |
| 2006-08-14 | 215 | 230 | 215 | 230 | 8,000 | 2,300 |
| 2006-08-11 | 215 | 220 | 215 | 220 | 9,000 | 2,200 |
| 2006-08-10 | 207 | 210 | 207 | 210 | 8,000 | 2,100 |
| 2006-08-09 | 205 | 207 | 205 | 207 | 10,000 | 2,070 |
| 2006-08-08 | 207 | 207 | 200 | 205 | 13,000 | 2,050 |
| 2006-08-07 | 200 | 207 | 200 | 207 | 17,000 | 2,070 |
| 2006-08-04 | 210 | 210 | 210 | 210 | 10,000 | 2,100 |
| 2006-08-03 | 215 | 216 | 215 | 216 | 2,000 | 2,160 |
| 2006-08-02 | 213 | 217 | 213 | 217 | 24,000 | 2,170 |
| 2006-08-01 | 218 | 218 | 213 | 218 | 19,000 | 2,180 |
| 2006-07-31 | 213 | 218 | 213 | 218 | 2,000 | 2,180 |
| 2006-07-28 | 218 | 219 | 218 | 219 | 50,000 | 2,190 |
| 2006-07-27 | 215 | 218 | 215 | 218 | 2,000 | 2,180 |
| 2006-07-25 | 218 | 219 | 218 | 219 | 16,000 | 2,190 |
| 2006-07-24 | 219 | 219 | 210 | 219 | 17,000 | 2,190 |
| 2006-07-21 | 219 | 219 | 219 | 219 | 8,000 | 2,190 |
| 2006-07-20 | 214 | 219 | 210 | 219 | 9,000 | 2,190 |
| 2006-07-19 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2006-07-18 | 219 | 219 | 214 | 219 | 7,000 | 2,190 |
| 2006-07-14 | 200 | 215 | 200 | 215 | 7,000 | 2,150 |
| 2006-07-13 | 194 | 205 | 194 | 205 | 16,000 | 2,050 |
| 2006-07-12 | 205 | 205 | 195 | 204 | 8,000 | 2,040 |
| 2006-07-11 | 221 | 232 | 200 | 200 | 16,000 | 2,000 |
| 2006-07-10 | 211 | 236 | 211 | 236 | 6,000 | 2,360 |
| 2006-07-07 | 294 | 294 | 274 | 290 | 8,000 | 2,900 |
| 2006-07-05 | 299 | 300 | 299 | 300 | 3,000 | 3,000 |
| 2006-07-04 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2006-06-30 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2006-06-28 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2006-06-27 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2006-06-23 | 302 | 302 | 302 | 302 | 12,000 | 3,020 |
| 2006-06-22 | 302 | 302 | 302 | 302 | 4,000 | 3,020 |
| 2006-06-21 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 2006-06-13 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2006-06-09 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2006-06-08 | 310 | 315 | 310 | 315 | 6,000 | 3,150 |
| 2006-06-06 | 315 | 320 | 310 | 320 | 6,000 | 3,200 |
| 2006-06-02 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2006-06-01 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 2006-05-31 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 2006-05-30 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 2006-05-26 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2006-05-25 | 340 | 340 | 340 | 340 | 10,000 | 3,400 |
| 2006-05-23 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2006-05-22 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2006-05-17 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2006-05-15 | 330 | 340 | 330 | 340 | 2,000 | 3,400 |
| 2006-05-12 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2006-05-09 | 339 | 340 | 339 | 340 | 2,000 | 3,400 |
| 2006-05-08 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2006-05-02 | 344 | 344 | 340 | 340 | 66,000 | 3,400 |
| 2006-05-01 | 335 | 340 | 335 | 340 | 12,000 | 3,400 |
| 2006-04-28 | 347 | 350 | 340 | 345 | 37,000 | 3,450 |
| 2006-04-26 | 348 | 353 | 348 | 353 | 2,000 | 3,530 |
| 2006-04-25 | 353 | 354 | 353 | 354 | 17,000 | 3,540 |
| 2006-04-24 | 354 | 354 | 354 | 354 | 3,000 | 3,540 |
| 2006-04-21 | 354 | 354 | 354 | 354 | 2,000 | 3,540 |
| 2006-04-20 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2006-04-17 | 346 | 354 | 345 | 354 | 4,000 | 3,540 |
| 2006-04-14 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2006-04-12 | 345 | 355 | 345 | 355 | 4,000 | 3,550 |
| 2006-04-11 | 350 | 355 | 345 | 355 | 5,000 | 3,550 |
| 2006-04-07 | 350 | 355 | 350 | 355 | 5,000 | 3,550 |
| 2006-04-06 | 349 | 355 | 344 | 350 | 10,000 | 3,500 |
| 2006-04-05 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2006-04-03 | 347 | 348 | 347 | 348 | 5,000 | 3,480 |
| 2006-03-31 | 335 | 348 | 335 | 345 | 13,000 | 3,450 |
| 2006-03-30 | 321 | 331 | 321 | 330 | 6,000 | 3,300 |
| 2006-03-29 | 331 | 331 | 331 | 331 | 7,000 | 3,310 |
| 2006-03-28 | 321 | 331 | 321 | 331 | 2,000 | 3,310 |
| 2006-03-27 | 330 | 330 | 330 | 330 | 10,000 | 3,300 |
| 2006-03-24 | 330 | 335 | 314 | 324 | 50,000 | 3,240 |
| 2006-03-23 | 321 | 330 | 321 | 330 | 13,000 | 3,300 |
| 2006-03-22 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2006-03-20 | 320 | 320 | 315 | 315 | 7,000 | 3,150 |
| 2006-03-17 | 315 | 319 | 310 | 319 | 6,000 | 3,190 |
| 2006-03-16 | 304 | 315 | 302 | 315 | 12,000 | 3,150 |
| 2006-03-15 | 300 | 305 | 300 | 305 | 6,000 | 3,050 |
| 2006-03-14 | 315 | 315 | 300 | 300 | 56,000 | 3,000 |
| 2006-03-13 | 315 | 320 | 305 | 315 | 42,000 | 3,150 |
| 2006-03-10 | 325 | 340 | 315 | 315 | 31,000 | 3,150 |
| 2006-03-09 | 335 | 340 | 330 | 340 | 14,000 | 3,400 |
| 2006-03-08 | 335 | 340 | 335 | 340 | 6,000 | 3,400 |
| 2006-03-07 | 335 | 340 | 335 | 340 | 19,000 | 3,400 |
| 2006-03-06 | 340 | 355 | 340 | 350 | 35,000 | 3,500 |
| 2006-03-03 | 375 | 375 | 340 | 340 | 13,000 | 3,400 |
| 2006-03-02 | 381 | 381 | 375 | 376 | 10,000 | 3,760 |
| 2006-02-24 | 384 | 384 | 383 | 383 | 15,000 | 3,830 |
| 2006-02-23 | 394 | 394 | 380 | 385 | 7,000 | 3,850 |
| 2006-02-22 | 408 | 408 | 395 | 395 | 14,000 | 3,950 |
| 2006-02-17 | 419 | 419 | 409 | 409 | 9,000 | 4,090 |
| 2006-02-15 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2006-02-13 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 2006-02-10 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 2006-02-09 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 2006-02-08 | 425 | 425 | 421 | 421 | 7,000 | 4,210 |
| 2006-02-06 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 2006-02-02 | 425 | 428 | 425 | 428 | 6,000 | 4,280 |
| 2006-02-01 | 428 | 428 | 428 | 428 | 2,000 | 4,280 |
| 2006-01-31 | 425 | 429 | 425 | 429 | 5,000 | 4,290 |
| 2006-01-27 | 429 | 429 | 429 | 429 | 10,000 | 4,290 |
| 2006-01-26 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 2006-01-25 | 428 | 429 | 428 | 429 | 16,000 | 4,290 |
| 2006-01-24 | 428 | 429 | 428 | 429 | 8,000 | 4,290 |
| 2006-01-23 | 428 | 429 | 428 | 429 | 4,000 | 4,290 |
| 2006-01-20 | 429 | 429 | 425 | 429 | 7,000 | 4,290 |
| 2006-01-19 | 425 | 429 | 425 | 429 | 15,000 | 4,290 |
| 2006-01-18 | 430 | 430 | 420 | 429 | 5,000 | 4,290 |
| 2006-01-16 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2006-01-12 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2006-01-11 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2006-01-10 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2006-01-06 | 427 | 430 | 427 | 430 | 29,000 | 4,300 |
| 2006-01-05 | 428 | 428 | 428 | 428 | 2,000 | 4,280 |
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
