8559 (株)豊和銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 150 | 159 | 150 | 159 | 12,000 | 1,590 |
| 2007-12-27 | 152 | 160 | 150 | 150 | 26,000 | 1,500 |
| 2007-12-26 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2007-12-25 | 155 | 165 | 152 | 165 | 23,000 | 1,650 |
| 2007-12-21 | 158 | 158 | 150 | 155 | 9,000 | 1,550 |
| 2007-12-20 | 151 | 151 | 150 | 150 | 3,000 | 1,500 |
| 2007-12-19 | 150 | 160 | 150 | 160 | 21,000 | 1,600 |
| 2007-12-18 | 160 | 160 | 150 | 150 | 13,000 | 1,500 |
| 2007-12-17 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2007-12-14 | 160 | 165 | 160 | 165 | 3,000 | 1,650 |
| 2007-12-13 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-12-07 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2007-12-06 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2007-12-05 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2007-12-04 | 178 | 178 | 163 | 163 | 4,000 | 1,630 |
| 2007-11-30 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 2007-11-28 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-11-26 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2007-11-22 | 163 | 163 | 163 | 163 | 13,000 | 1,630 |
| 2007-11-21 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2007-11-19 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2007-11-16 | 160 | 165 | 160 | 165 | 2,000 | 1,650 |
| 2007-11-15 | 160 | 170 | 160 | 170 | 4,000 | 1,700 |
| 2007-11-13 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2007-11-12 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2007-11-08 | 165 | 172 | 165 | 172 | 2,000 | 1,720 |
| 2007-11-07 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2007-11-05 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2007-11-02 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2007-11-01 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2007-10-31 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-10-30 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2007-10-26 | 170 | 170 | 160 | 160 | 5,000 | 1,600 |
| 2007-10-25 | 165 | 170 | 165 | 170 | 21,000 | 1,700 |
| 2007-10-24 | 165 | 166 | 165 | 165 | 3,000 | 1,650 |
| 2007-10-23 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2007-10-22 | 170 | 170 | 170 | 170 | 20,000 | 1,700 |
| 2007-10-19 | 170 | 170 | 170 | 170 | 20,000 | 1,700 |
| 2007-10-15 | 155 | 165 | 155 | 164 | 13,000 | 1,640 |
| 2007-10-12 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2007-10-11 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2007-10-10 | 155 | 155 | 151 | 151 | 15,000 | 1,510 |
| 2007-10-09 | 151 | 155 | 151 | 155 | 10,000 | 1,550 |
| 2007-10-05 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-10-04 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2007-10-03 | 171 | 171 | 151 | 151 | 7,000 | 1,510 |
| 2007-10-02 | 176 | 178 | 172 | 174 | 9,000 | 1,740 |
| 2007-10-01 | 172 | 172 | 171 | 171 | 4,000 | 1,710 |
| 2007-09-28 | 180 | 180 | 180 | 180 | 11,000 | 1,800 |
| 2007-09-26 | 175 | 180 | 175 | 180 | 10,000 | 1,800 |
| 2007-09-25 | 180 | 180 | 180 | 180 | 13,000 | 1,800 |
| 2007-09-21 | 180 | 180 | 175 | 180 | 11,000 | 1,800 |
| 2007-09-20 | 180 | 180 | 180 | 180 | 10,000 | 1,800 |
| 2007-09-19 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2007-09-14 | 170 | 179 | 170 | 179 | 4,000 | 1,790 |
| 2007-09-13 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2007-09-12 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2007-09-11 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2007-09-07 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2007-09-06 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 2007-09-04 | 180 | 180 | 173 | 179 | 7,000 | 1,790 |
| 2007-08-31 | 180 | 180 | 180 | 180 | 16,000 | 1,800 |
| 2007-08-30 | 170 | 180 | 170 | 180 | 5,000 | 1,800 |
| 2007-08-29 | 170 | 175 | 170 | 175 | 4,000 | 1,750 |
| 2007-08-28 | 175 | 180 | 175 | 180 | 4,000 | 1,800 |
| 2007-08-24 | 175 | 180 | 175 | 180 | 13,000 | 1,800 |
| 2007-08-23 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2007-08-22 | 180 | 180 | 180 | 180 | 9,000 | 1,800 |
| 2007-08-21 | 178 | 180 | 178 | 180 | 2,000 | 1,800 |
| 2007-08-20 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2007-08-17 | 170 | 180 | 170 | 180 | 3,000 | 1,800 |
| 2007-08-16 | 175 | 180 | 175 | 180 | 2,000 | 1,800 |
| 2007-08-10 | 175 | 180 | 175 | 180 | 7,000 | 1,800 |
| 2007-08-08 | 180 | 180 | 165 | 180 | 11,000 | 1,800 |
| 2007-08-06 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2007-08-03 | 174 | 180 | 170 | 180 | 3,000 | 1,800 |
| 2007-08-02 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2007-08-01 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2007-07-31 | 175 | 180 | 175 | 180 | 8,000 | 1,800 |
| 2007-07-27 | 175 | 180 | 175 | 180 | 6,000 | 1,800 |
| 2007-07-26 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2007-07-25 | 170 | 175 | 170 | 175 | 20,000 | 1,750 |
| 2007-07-24 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2007-07-23 | 164 | 165 | 164 | 165 | 4,000 | 1,650 |
| 2007-07-20 | 160 | 165 | 160 | 165 | 11,000 | 1,650 |
| 2007-07-19 | 141 | 155 | 140 | 155 | 5,000 | 1,550 |
| 2007-07-18 | 151 | 155 | 150 | 150 | 7,000 | 1,500 |
| 2007-07-17 | 150 | 150 | 150 | 150 | 11,000 | 1,500 |
| 2007-07-13 | 138 | 150 | 125 | 150 | 51,000 | 1,500 |
| 2007-07-12 | 150 | 150 | 140 | 140 | 17,000 | 1,400 |
| 2007-07-11 | 150 | 150 | 150 | 150 | 22,000 | 1,500 |
| 2007-07-10 | 151 | 152 | 150 | 150 | 22,000 | 1,500 |
| 2007-07-04 | 152 | 165 | 152 | 165 | 4,000 | 1,650 |
| 2007-07-03 | 160 | 160 | 155 | 160 | 7,000 | 1,600 |
| 2007-07-02 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2007-06-27 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2007-06-25 | 160 | 165 | 160 | 161 | 15,000 | 1,610 |
| 2007-06-22 | 160 | 160 | 151 | 160 | 11,000 | 1,600 |
| 2007-06-21 | 160 | 160 | 160 | 160 | 18,000 | 1,600 |
| 2007-06-20 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2007-06-18 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
| 2007-06-14 | 165 | 170 | 165 | 170 | 7,000 | 1,700 |
| 2007-06-13 | 155 | 169 | 155 | 169 | 6,000 | 1,690 |
| 2007-06-12 | 149 | 163 | 149 | 163 | 21,000 | 1,630 |
| 2007-06-08 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2007-06-07 | 170 | 170 | 170 | 170 | 10,000 | 1,700 |
| 2007-06-06 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2007-06-05 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2007-06-04 | 175 | 175 | 171 | 171 | 2,000 | 1,710 |
| 2007-06-01 | 175 | 175 | 171 | 171 | 8,000 | 1,710 |
| 2007-05-31 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-05-30 | 179 | 179 | 174 | 174 | 7,000 | 1,740 |
| 2007-05-25 | 180 | 180 | 179 | 179 | 15,000 | 1,790 |
| 2007-05-23 | 186 | 186 | 180 | 180 | 10,000 | 1,800 |
| 2007-05-22 | 185 | 185 | 185 | 185 | 7,000 | 1,850 |
| 2007-05-21 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 2007-05-16 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2007-05-15 | 188 | 188 | 188 | 188 | 22,000 | 1,880 |
| 2007-05-14 | 190 | 190 | 190 | 190 | 19,000 | 1,900 |
| 2007-05-11 | 190 | 190 | 190 | 190 | 30,000 | 1,900 |
| 2007-05-10 | 187 | 190 | 187 | 190 | 2,000 | 1,900 |
| 2007-05-09 | 180 | 190 | 180 | 190 | 38,000 | 1,900 |
| 2007-05-08 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2007-05-07 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2007-05-02 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2007-04-27 | 175 | 195 | 175 | 195 | 6,000 | 1,950 |
| 2007-04-25 | 185 | 185 | 185 | 185 | 13,000 | 1,850 |
| 2007-04-24 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2007-04-23 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2007-04-20 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2007-04-16 | 195 | 195 | 185 | 185 | 2,000 | 1,850 |
| 2007-04-11 | 190 | 190 | 190 | 190 | 18,000 | 1,900 |
| 2007-04-10 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2007-04-05 | 191 | 191 | 190 | 190 | 17,000 | 1,900 |
| 2007-04-04 | 196 | 196 | 191 | 191 | 6,000 | 1,910 |
| 2007-04-03 | 209 | 209 | 190 | 190 | 4,000 | 1,900 |
| 2007-04-02 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 2007-03-30 | 200 | 210 | 187 | 210 | 15,000 | 2,100 |
| 2007-03-29 | 195 | 195 | 190 | 190 | 13,000 | 1,900 |
| 2007-03-28 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2007-03-27 | 200 | 200 | 200 | 200 | 12,000 | 2,000 |
| 2007-03-26 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 2007-03-23 | 200 | 200 | 200 | 200 | 14,000 | 2,000 |
| 2007-03-22 | 199 | 200 | 199 | 200 | 7,000 | 2,000 |
| 2007-03-20 | 183 | 183 | 183 | 183 | 4,000 | 1,830 |
| 2007-03-19 | 180 | 183 | 180 | 183 | 10,000 | 1,830 |
| 2007-03-16 | 183 | 183 | 183 | 183 | 10,000 | 1,830 |
| 2007-03-15 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2007-03-14 | 183 | 183 | 183 | 183 | 5,000 | 1,830 |
| 2007-03-12 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2007-03-09 | 185 | 190 | 185 | 185 | 8,000 | 1,850 |
| 2007-03-07 | 210 | 210 | 210 | 210 | 10,000 | 2,100 |
| 2007-03-05 | 185 | 190 | 185 | 190 | 3,000 | 1,900 |
| 2007-03-02 | 190 | 190 | 190 | 190 | 20,000 | 1,900 |
| 2007-03-01 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2007-02-28 | 194 | 194 | 190 | 190 | 8,000 | 1,900 |
| 2007-02-27 | 194 | 194 | 191 | 194 | 7,000 | 1,940 |
| 2007-02-26 | 199 | 209 | 199 | 199 | 7,000 | 1,990 |
| 2007-02-23 | 209 | 209 | 190 | 209 | 24,000 | 2,090 |
| 2007-02-22 | 210 | 210 | 200 | 204 | 9,000 | 2,040 |
| 2007-02-21 | 203 | 210 | 203 | 210 | 2,000 | 2,100 |
| 2007-02-20 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2007-02-08 | 210 | 210 | 210 | 210 | 11,000 | 2,100 |
| 2007-02-07 | 210 | 220 | 210 | 210 | 11,000 | 2,100 |
| 2007-02-02 | 210 | 210 | 210 | 210 | 52,000 | 2,100 |
| 2007-02-01 | 220 | 220 | 210 | 219 | 5,000 | 2,190 |
| 2007-01-31 | 218 | 220 | 218 | 220 | 8,000 | 2,200 |
| 2007-01-30 | 219 | 219 | 210 | 219 | 5,000 | 2,190 |
| 2007-01-26 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2007-01-25 | 220 | 220 | 220 | 220 | 18,000 | 2,200 |
| 2007-01-24 | 215 | 220 | 215 | 220 | 3,000 | 2,200 |
| 2007-01-23 | 220 | 220 | 215 | 215 | 3,000 | 2,150 |
| 2007-01-22 | 205 | 210 | 205 | 210 | 5,000 | 2,100 |
| 2007-01-18 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 2007-01-17 | 205 | 205 | 200 | 200 | 7,000 | 2,000 |
| 2007-01-16 | 202 | 210 | 200 | 210 | 4,000 | 2,100 |
| 2007-01-15 | 210 | 210 | 201 | 205 | 5,000 | 2,050 |
| 2007-01-12 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2007-01-11 | 201 | 220 | 201 | 220 | 6,000 | 2,200 |
| 2007-01-10 | 210 | 220 | 201 | 201 | 4,000 | 2,010 |
| 2007-01-05 | 210 | 210 | 205 | 210 | 7,000 | 2,100 |
| 2007-01-04 | 200 | 210 | 190 | 210 | 11,000 | 2,100 |
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
