8559 (株)豊和銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 127 | 127 | 126 | 126 | 5,000 | 1,260 |
| 2008-12-26 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-12-25 | 120 | 125 | 120 | 125 | 7,000 | 1,250 |
| 2008-12-24 | 128 | 128 | 120 | 120 | 12,000 | 1,200 |
| 2008-12-22 | 128 | 128 | 118 | 120 | 6,000 | 1,200 |
| 2008-12-19 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2008-12-18 | 120 | 120 | 120 | 120 | 12,000 | 1,200 |
| 2008-12-17 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 2008-12-16 | 117 | 120 | 117 | 120 | 10,000 | 1,200 |
| 2008-12-15 | 120 | 120 | 120 | 120 | 35,000 | 1,200 |
| 2008-12-12 | 125 | 125 | 120 | 120 | 16,000 | 1,200 |
| 2008-12-11 | 126 | 127 | 120 | 120 | 22,000 | 1,200 |
| 2008-12-09 | 122 | 127 | 121 | 121 | 14,000 | 1,210 |
| 2008-12-08 | 126 | 127 | 126 | 127 | 10,000 | 1,270 |
| 2008-12-05 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2008-12-04 | 122 | 126 | 122 | 126 | 5,000 | 1,260 |
| 2008-12-03 | 121 | 126 | 120 | 126 | 22,000 | 1,260 |
| 2008-12-02 | 124 | 124 | 122 | 124 | 19,000 | 1,240 |
| 2008-12-01 | 122 | 128 | 122 | 124 | 15,000 | 1,240 |
| 2008-11-28 | 129 | 130 | 129 | 130 | 9,000 | 1,300 |
| 2008-11-27 | 121 | 131 | 121 | 131 | 14,000 | 1,310 |
| 2008-11-26 | 123 | 131 | 123 | 131 | 15,000 | 1,310 |
| 2008-11-25 | 130 | 131 | 130 | 131 | 15,000 | 1,310 |
| 2008-11-21 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2008-11-20 | 121 | 128 | 121 | 128 | 21,000 | 1,280 |
| 2008-11-19 | 125 | 128 | 125 | 128 | 5,000 | 1,280 |
| 2008-11-17 | 130 | 130 | 125 | 128 | 11,000 | 1,280 |
| 2008-11-13 | 123 | 128 | 123 | 128 | 3,000 | 1,280 |
| 2008-11-11 | 125 | 128 | 125 | 128 | 5,000 | 1,280 |
| 2008-11-06 | 129 | 129 | 129 | 129 | 7,000 | 1,290 |
| 2008-11-05 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2008-11-04 | 130 | 130 | 120 | 130 | 23,000 | 1,300 |
| 2008-10-31 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2008-10-29 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 2008-10-27 | 126 | 130 | 126 | 130 | 10,000 | 1,300 |
| 2008-10-24 | 130 | 131 | 130 | 131 | 15,000 | 1,310 |
| 2008-10-23 | 120 | 130 | 120 | 130 | 3,000 | 1,300 |
| 2008-10-22 | 135 | 135 | 120 | 120 | 9,000 | 1,200 |
| 2008-10-17 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2008-10-15 | 125 | 130 | 125 | 130 | 5,000 | 1,300 |
| 2008-10-14 | 121 | 125 | 121 | 125 | 2,000 | 1,250 |
| 2008-10-10 | 120 | 129 | 120 | 129 | 2,000 | 1,290 |
| 2008-10-06 | 127 | 130 | 127 | 130 | 5,000 | 1,300 |
| 2008-10-02 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2008-09-30 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2008-09-29 | 124 | 135 | 124 | 135 | 6,000 | 1,350 |
| 2008-09-26 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2008-09-25 | 135 | 135 | 135 | 135 | 20,000 | 1,350 |
| 2008-09-24 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2008-09-22 | 125 | 125 | 120 | 125 | 8,000 | 1,250 |
| 2008-09-19 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2008-09-18 | 148 | 148 | 120 | 125 | 16,000 | 1,250 |
| 2008-09-17 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2008-09-16 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2008-09-12 | 134 | 142 | 133 | 142 | 10,000 | 1,420 |
| 2008-09-10 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2008-09-05 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2008-09-04 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2008-09-03 | 130 | 136 | 121 | 130 | 12,000 | 1,300 |
| 2008-09-02 | 135 | 140 | 130 | 140 | 6,000 | 1,400 |
| 2008-09-01 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2008-08-27 | 141 | 142 | 141 | 142 | 5,000 | 1,420 |
| 2008-08-26 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2008-08-25 | 142 | 143 | 142 | 143 | 13,000 | 1,430 |
| 2008-08-22 | 142 | 142 | 142 | 142 | 8,000 | 1,420 |
| 2008-08-21 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2008-08-20 | 117 | 121 | 117 | 121 | 2,000 | 1,210 |
| 2008-08-19 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2008-08-15 | 122 | 122 | 122 | 122 | 8,000 | 1,220 |
| 2008-08-14 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2008-08-13 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2008-08-12 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-08-11 | 125 | 135 | 125 | 125 | 12,000 | 1,250 |
| 2008-08-06 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2008-08-05 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2008-08-04 | 134 | 135 | 134 | 135 | 4,000 | 1,350 |
| 2008-08-01 | 129 | 129 | 129 | 129 | 4,000 | 1,290 |
| 2008-07-31 | 121 | 121 | 121 | 121 | 4,000 | 1,210 |
| 2008-07-30 | 129 | 129 | 120 | 120 | 7,000 | 1,200 |
| 2008-07-28 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-07-25 | 120 | 120 | 120 | 120 | 21,000 | 1,200 |
| 2008-07-24 | 118 | 130 | 117 | 120 | 10,000 | 1,200 |
| 2008-07-23 | 129 | 134 | 118 | 119 | 28,000 | 1,190 |
| 2008-07-22 | 129 | 129 | 119 | 119 | 4,000 | 1,190 |
| 2008-07-14 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2008-07-11 | 126 | 130 | 126 | 130 | 3,000 | 1,300 |
| 2008-07-10 | 125 | 137 | 125 | 131 | 10,000 | 1,310 |
| 2008-07-09 | 129 | 130 | 129 | 130 | 4,000 | 1,300 |
| 2008-07-08 | 134 | 134 | 130 | 130 | 6,000 | 1,300 |
| 2008-07-04 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2008-07-03 | 130 | 131 | 130 | 130 | 11,000 | 1,300 |
| 2008-07-02 | 136 | 139 | 136 | 139 | 6,000 | 1,390 |
| 2008-07-01 | 138 | 138 | 135 | 135 | 17,000 | 1,350 |
| 2008-06-30 | 144 | 146 | 140 | 140 | 6,000 | 1,400 |
| 2008-06-26 | 143 | 144 | 143 | 144 | 12,000 | 1,440 |
| 2008-06-25 | 140 | 143 | 140 | 143 | 5,000 | 1,430 |
| 2008-06-24 | 145 | 145 | 140 | 140 | 6,000 | 1,400 |
| 2008-06-20 | 145 | 145 | 140 | 140 | 12,000 | 1,400 |
| 2008-06-19 | 140 | 152 | 140 | 140 | 34,000 | 1,400 |
| 2008-06-18 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-06-16 | 140 | 144 | 134 | 140 | 19,000 | 1,400 |
| 2008-06-13 | 140 | 140 | 139 | 139 | 13,000 | 1,390 |
| 2008-06-12 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2008-06-11 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2008-06-09 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-06-06 | 145 | 145 | 140 | 140 | 3,000 | 1,400 |
| 2008-06-05 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-06-04 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2008-06-03 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2008-06-02 | 142 | 142 | 140 | 140 | 12,000 | 1,400 |
| 2008-05-30 | 148 | 148 | 140 | 141 | 9,000 | 1,410 |
| 2008-05-29 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2008-05-28 | 144 | 145 | 144 | 145 | 3,000 | 1,450 |
| 2008-05-27 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 2008-05-26 | 140 | 144 | 140 | 144 | 16,000 | 1,440 |
| 2008-05-23 | 151 | 151 | 145 | 145 | 43,000 | 1,450 |
| 2008-05-22 | 155 | 155 | 153 | 153 | 6,000 | 1,530 |
| 2008-05-21 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-05-20 | 153 | 153 | 150 | 150 | 2,000 | 1,500 |
| 2008-05-19 | 158 | 161 | 149 | 150 | 21,000 | 1,500 |
| 2008-05-16 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2008-05-14 | 150 | 155 | 150 | 155 | 7,000 | 1,550 |
| 2008-05-12 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2008-05-08 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2008-05-07 | 154 | 154 | 154 | 154 | 5,000 | 1,540 |
| 2008-05-02 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2008-05-01 | 140 | 151 | 140 | 151 | 14,000 | 1,510 |
| 2008-04-30 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2008-04-25 | 146 | 147 | 146 | 147 | 14,000 | 1,470 |
| 2008-04-23 | 150 | 150 | 146 | 146 | 2,000 | 1,460 |
| 2008-04-22 | 164 | 164 | 164 | 164 | 4,000 | 1,640 |
| 2008-04-21 | 149 | 154 | 149 | 149 | 6,000 | 1,490 |
| 2008-04-18 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2008-04-16 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2008-04-15 | 141 | 141 | 141 | 141 | 5,000 | 1,410 |
| 2008-04-14 | 138 | 141 | 138 | 141 | 17,000 | 1,410 |
| 2008-04-10 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2008-04-09 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-04-08 | 142 | 142 | 141 | 141 | 2,000 | 1,410 |
| 2008-04-04 | 145 | 149 | 145 | 149 | 12,000 | 1,490 |
| 2008-04-02 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2008-04-01 | 165 | 165 | 160 | 160 | 6,000 | 1,600 |
| 2008-03-31 | 149 | 160 | 149 | 160 | 6,000 | 1,600 |
| 2008-03-28 | 145 | 150 | 140 | 150 | 22,000 | 1,500 |
| 2008-03-27 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-03-26 | 152 | 160 | 152 | 160 | 5,000 | 1,600 |
| 2008-03-25 | 165 | 165 | 145 | 155 | 30,000 | 1,550 |
| 2008-03-24 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2008-03-21 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2008-03-19 | 141 | 150 | 141 | 150 | 6,000 | 1,500 |
| 2008-03-18 | 150 | 150 | 145 | 145 | 3,000 | 1,450 |
| 2008-03-17 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-03-14 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2008-03-13 | 145 | 150 | 145 | 150 | 2,000 | 1,500 |
| 2008-03-12 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2008-03-06 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2008-03-05 | 143 | 152 | 143 | 152 | 3,000 | 1,520 |
| 2008-03-04 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2008-03-03 | 147 | 147 | 145 | 145 | 6,000 | 1,450 |
| 2008-02-29 | 150 | 150 | 145 | 147 | 13,000 | 1,470 |
| 2008-02-28 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2008-02-27 | 151 | 156 | 151 | 156 | 4,000 | 1,560 |
| 2008-02-25 | 170 | 170 | 170 | 170 | 12,000 | 1,700 |
| 2008-02-22 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2008-02-21 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2008-02-18 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-02-14 | 151 | 151 | 151 | 151 | 5,000 | 1,510 |
| 2008-02-13 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2008-02-12 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2008-02-06 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2008-02-05 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2008-02-04 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2008-02-01 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2008-01-31 | 157 | 157 | 157 | 157 | 5,000 | 1,570 |
| 2008-01-30 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2008-01-29 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2008-01-28 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2008-01-25 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2008-01-24 | 155 | 155 | 150 | 150 | 5,000 | 1,500 |
| 2008-01-23 | 150 | 151 | 145 | 151 | 5,000 | 1,510 |
| 2008-01-22 | 170 | 170 | 165 | 165 | 5,000 | 1,650 |
| 2008-01-21 | 160 | 160 | 145 | 151 | 11,000 | 1,510 |
| 2008-01-18 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-01-17 | 145 | 145 | 138 | 145 | 19,000 | 1,450 |
| 2008-01-16 | 147 | 150 | 145 | 150 | 66,000 | 1,500 |
| 2008-01-11 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2008-01-10 | 146 | 155 | 146 | 150 | 23,000 | 1,500 |
| 2008-01-09 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2008-01-08 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2008-01-07 | 159 | 159 | 150 | 150 | 12,000 | 1,500 |
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
