8559 (株)豊和銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 101 | 110 | 101 | 110 | 9,000 | 1,100 |
| 2009-12-28 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2009-12-25 | 115 | 116 | 105 | 105 | 21,000 | 1,050 |
| 2009-12-24 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-12-22 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2009-12-21 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2009-12-18 | 111 | 111 | 106 | 110 | 4,000 | 1,100 |
| 2009-12-17 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2009-12-15 | 103 | 108 | 103 | 108 | 10,000 | 1,080 |
| 2009-12-14 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-12-11 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-12-08 | 105 | 106 | 105 | 106 | 7,000 | 1,060 |
| 2009-12-04 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2009-12-03 | 101 | 103 | 100 | 101 | 10,000 | 1,010 |
| 2009-12-02 | 103 | 106 | 97 | 106 | 34,000 | 1,060 |
| 2009-12-01 | 110 | 110 | 100 | 110 | 19,000 | 1,100 |
| 2009-11-26 | 108 | 109 | 103 | 109 | 13,000 | 1,090 |
| 2009-11-25 | 104 | 108 | 104 | 108 | 15,000 | 1,080 |
| 2009-11-24 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 2009-11-20 | 105 | 105 | 100 | 100 | 6,000 | 1,000 |
| 2009-11-17 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-11-16 | 100 | 103 | 100 | 103 | 7,000 | 1,030 |
| 2009-11-13 | 100 | 103 | 100 | 103 | 3,000 | 1,030 |
| 2009-11-12 | 99 | 104 | 99 | 103 | 13,000 | 1,030 |
| 2009-11-09 | 105 | 106 | 101 | 106 | 17,000 | 1,060 |
| 2009-11-05 | 103 | 105 | 103 | 105 | 3,000 | 1,050 |
| 2009-11-04 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2009-11-02 | 105 | 106 | 105 | 106 | 10,000 | 1,060 |
| 2009-10-30 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2009-10-29 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2009-10-27 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 2009-10-26 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2009-10-23 | 107 | 109 | 107 | 109 | 16,000 | 1,090 |
| 2009-10-22 | 107 | 108 | 102 | 108 | 17,000 | 1,080 |
| 2009-10-20 | 108 | 108 | 104 | 104 | 2,000 | 1,040 |
| 2009-10-16 | 105 | 110 | 102 | 107 | 17,000 | 1,070 |
| 2009-10-14 | 104 | 110 | 104 | 110 | 14,000 | 1,100 |
| 2009-10-07 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-10-06 | 103 | 110 | 103 | 110 | 19,000 | 1,100 |
| 2009-10-05 | 107 | 107 | 103 | 103 | 8,000 | 1,030 |
| 2009-10-02 | 120 | 120 | 108 | 108 | 25,000 | 1,080 |
| 2009-10-01 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2009-09-29 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-09-28 | 120 | 120 | 116 | 116 | 3,000 | 1,160 |
| 2009-09-25 | 123 | 123 | 118 | 118 | 20,000 | 1,180 |
| 2009-09-24 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2009-09-18 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2009-09-17 | 115 | 118 | 115 | 118 | 3,000 | 1,180 |
| 2009-09-15 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2009-09-11 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2009-09-10 | 112 | 116 | 112 | 116 | 7,000 | 1,160 |
| 2009-09-07 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-09-03 | 113 | 121 | 113 | 115 | 14,000 | 1,150 |
| 2009-09-02 | 115 | 115 | 114 | 114 | 3,000 | 1,140 |
| 2009-09-01 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2009-08-31 | 112 | 112 | 112 | 112 | 9,000 | 1,120 |
| 2009-08-27 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2009-08-26 | 120 | 121 | 120 | 121 | 15,000 | 1,210 |
| 2009-08-25 | 117 | 120 | 117 | 120 | 6,000 | 1,200 |
| 2009-08-24 | 121 | 121 | 116 | 116 | 2,000 | 1,160 |
| 2009-08-21 | 117 | 120 | 117 | 120 | 8,000 | 1,200 |
| 2009-08-20 | 110 | 113 | 110 | 113 | 12,000 | 1,130 |
| 2009-08-17 | 114 | 114 | 111 | 111 | 8,000 | 1,110 |
| 2009-08-13 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2009-08-12 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2009-08-11 | 111 | 115 | 106 | 114 | 36,000 | 1,140 |
| 2009-08-06 | 115 | 116 | 115 | 116 | 3,000 | 1,160 |
| 2009-08-05 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2009-08-04 | 118 | 118 | 113 | 113 | 5,000 | 1,130 |
| 2009-08-03 | 115 | 115 | 115 | 115 | 11,000 | 1,150 |
| 2009-07-31 | 121 | 121 | 115 | 115 | 5,000 | 1,150 |
| 2009-07-30 | 111 | 115 | 111 | 115 | 19,000 | 1,150 |
| 2009-07-27 | 115 | 115 | 111 | 115 | 24,000 | 1,150 |
| 2009-07-24 | 111 | 115 | 111 | 115 | 16,000 | 1,150 |
| 2009-07-23 | 111 | 115 | 111 | 111 | 5,000 | 1,110 |
| 2009-07-22 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2009-07-21 | 115 | 115 | 115 | 115 | 10,000 | 1,150 |
| 2009-07-17 | 107 | 115 | 106 | 115 | 21,000 | 1,150 |
| 2009-07-16 | 105 | 115 | 105 | 115 | 11,000 | 1,150 |
| 2009-07-15 | 110 | 114 | 109 | 110 | 15,000 | 1,100 |
| 2009-07-13 | 108 | 113 | 108 | 113 | 14,000 | 1,130 |
| 2009-07-10 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2009-07-08 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2009-07-07 | 113 | 113 | 113 | 113 | 10,000 | 1,130 |
| 2009-07-06 | 114 | 114 | 114 | 114 | 11,000 | 1,140 |
| 2009-07-02 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 2009-07-01 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2009-06-30 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-06-29 | 116 | 118 | 115 | 117 | 13,000 | 1,170 |
| 2009-06-26 | 117 | 118 | 116 | 116 | 10,000 | 1,160 |
| 2009-06-25 | 116 | 120 | 116 | 117 | 22,000 | 1,170 |
| 2009-06-24 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2009-06-23 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2009-06-22 | 122 | 122 | 114 | 117 | 14,000 | 1,170 |
| 2009-06-18 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-06-16 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-06-12 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2009-06-11 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2009-06-10 | 117 | 118 | 115 | 118 | 12,000 | 1,180 |
| 2009-06-09 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2009-06-08 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 2009-06-05 | 116 | 120 | 116 | 120 | 3,000 | 1,200 |
| 2009-06-03 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2009-06-02 | 122 | 122 | 121 | 121 | 4,000 | 1,210 |
| 2009-06-01 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2009-05-29 | 122 | 122 | 122 | 122 | 4,000 | 1,220 |
| 2009-05-27 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2009-05-26 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-05-25 | 125 | 126 | 121 | 121 | 18,000 | 1,210 |
| 2009-05-22 | 121 | 125 | 121 | 125 | 4,000 | 1,250 |
| 2009-05-21 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-05-20 | 115 | 120 | 115 | 120 | 18,000 | 1,200 |
| 2009-05-19 | 116 | 120 | 116 | 120 | 6,000 | 1,200 |
| 2009-05-18 | 119 | 120 | 119 | 120 | 9,000 | 1,200 |
| 2009-05-15 | 120 | 120 | 119 | 120 | 13,000 | 1,200 |
| 2009-05-12 | 119 | 123 | 119 | 120 | 4,000 | 1,200 |
| 2009-05-11 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2009-05-08 | 121 | 125 | 121 | 125 | 3,000 | 1,250 |
| 2009-05-07 | 124 | 124 | 118 | 122 | 16,000 | 1,220 |
| 2009-05-01 | 122 | 122 | 122 | 122 | 5,000 | 1,220 |
| 2009-04-24 | 120 | 124 | 120 | 124 | 16,000 | 1,240 |
| 2009-04-23 | 120 | 125 | 120 | 125 | 34,000 | 1,250 |
| 2009-04-22 | 130 | 130 | 125 | 130 | 18,000 | 1,300 |
| 2009-04-21 | 130 | 130 | 130 | 130 | 9,000 | 1,300 |
| 2009-04-16 | 124 | 125 | 124 | 125 | 15,000 | 1,250 |
| 2009-04-13 | 120 | 125 | 120 | 125 | 8,000 | 1,250 |
| 2009-04-02 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2009-04-01 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2009-03-30 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2009-03-27 | 126 | 126 | 123 | 123 | 19,000 | 1,230 |
| 2009-03-26 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2009-03-25 | 130 | 131 | 130 | 131 | 15,000 | 1,310 |
| 2009-03-24 | 130 | 130 | 130 | 130 | 10,000 | 1,300 |
| 2009-03-23 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2009-03-19 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2009-03-18 | 134 | 134 | 126 | 130 | 20,000 | 1,300 |
| 2009-03-17 | 125 | 134 | 125 | 134 | 12,000 | 1,340 |
| 2009-03-12 | 125 | 135 | 125 | 135 | 20,000 | 1,350 |
| 2009-03-10 | 128 | 135 | 128 | 135 | 3,000 | 1,350 |
| 2009-03-06 | 127 | 130 | 127 | 130 | 3,000 | 1,300 |
| 2009-03-05 | 126 | 130 | 126 | 130 | 19,000 | 1,300 |
| 2009-03-04 | 133 | 133 | 125 | 130 | 13,000 | 1,300 |
| 2009-03-03 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2009-02-25 | 150 | 150 | 130 | 130 | 32,000 | 1,300 |
| 2009-02-24 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-02-23 | 130 | 135 | 130 | 135 | 3,000 | 1,350 |
| 2009-02-20 | 165 | 165 | 130 | 135 | 16,000 | 1,350 |
| 2009-02-19 | 129 | 135 | 129 | 135 | 12,000 | 1,350 |
| 2009-02-18 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2009-02-03 | 132 | 133 | 130 | 133 | 6,000 | 1,330 |
| 2009-01-30 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2009-01-28 | 130 | 135 | 130 | 135 | 6,000 | 1,350 |
| 2009-01-27 | 130 | 135 | 130 | 135 | 8,000 | 1,350 |
| 2009-01-23 | 135 | 135 | 130 | 135 | 17,000 | 1,350 |
| 2009-01-22 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2009-01-20 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2009-01-14 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2009-01-13 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2009-01-09 | 125 | 130 | 125 | 125 | 5,000 | 1,250 |
| 2009-01-08 | 125 | 130 | 125 | 130 | 10,000 | 1,300 |
| 2009-01-07 | 123 | 130 | 123 | 130 | 8,000 | 1,300 |
| 2009-01-06 | 129 | 129 | 129 | 129 | 5,000 | 1,290 |
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
