8559 (株)豊和銀行 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 97 | 103 | 97 | 98 | 9,000 | 980 |
| 2012-12-26 | 90 | 95 | 90 | 95 | 4,000 | 950 |
| 2012-12-25 | 95 | 95 | 95 | 95 | 19,000 | 950 |
| 2012-12-21 | 96 | 96 | 95 | 95 | 4,000 | 950 |
| 2012-12-20 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2012-12-19 | 91 | 92 | 91 | 92 | 8,000 | 920 |
| 2012-12-18 | 87 | 91 | 87 | 91 | 3,000 | 910 |
| 2012-12-13 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2012-12-11 | 87 | 87 | 87 | 87 | 7,000 | 870 |
| 2012-12-10 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2012-12-07 | 87 | 87 | 87 | 87 | 6,000 | 870 |
| 2012-12-06 | 87 | 87 | 87 | 87 | 14,000 | 870 |
| 2012-12-04 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2012-12-03 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2012-11-30 | 89 | 89 | 88 | 88 | 5,000 | 880 |
| 2012-11-27 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2012-11-26 | 91 | 91 | 91 | 91 | 18,000 | 910 |
| 2012-11-22 | 91 | 91 | 91 | 91 | 5,000 | 910 |
| 2012-11-21 | 86 | 88 | 84 | 88 | 14,000 | 880 |
| 2012-11-19 | 85 | 86 | 83 | 86 | 9,000 | 860 |
| 2012-11-16 | 85 | 89 | 85 | 89 | 20,000 | 890 |
| 2012-11-15 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2012-11-14 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2012-11-08 | 86 | 87 | 84 | 87 | 7,000 | 870 |
| 2012-11-07 | 84 | 86 | 84 | 86 | 3,000 | 860 |
| 2012-11-06 | 83 | 85 | 83 | 85 | 14,000 | 850 |
| 2012-11-05 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2012-11-02 | 89 | 89 | 86 | 86 | 2,000 | 860 |
| 2012-11-01 | 89 | 89 | 89 | 89 | 5,000 | 890 |
| 2012-10-30 | 89 | 89 | 89 | 89 | 8,000 | 890 |
| 2012-10-29 | 87 | 90 | 87 | 90 | 8,000 | 900 |
| 2012-10-26 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2012-10-25 | 86 | 86 | 86 | 86 | 4,000 | 860 |
| 2012-10-24 | 88 | 88 | 86 | 86 | 4,000 | 860 |
| 2012-10-23 | 87 | 90 | 87 | 90 | 13,000 | 900 |
| 2012-10-22 | 87 | 87 | 87 | 87 | 4,000 | 870 |
| 2012-10-15 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2012-10-11 | 83 | 86 | 83 | 86 | 9,000 | 860 |
| 2012-10-10 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2012-10-09 | 87 | 87 | 84 | 86 | 7,000 | 860 |
| 2012-10-04 | 84 | 88 | 84 | 88 | 30,000 | 880 |
| 2012-10-02 | 90 | 90 | 89 | 89 | 4,000 | 890 |
| 2012-10-01 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2012-09-28 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2012-09-27 | 88 | 90 | 88 | 90 | 4,000 | 900 |
| 2012-09-26 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2012-09-25 | 91 | 91 | 91 | 91 | 18,000 | 910 |
| 2012-09-24 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2012-09-21 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2012-09-20 | 89 | 91 | 89 | 91 | 6,000 | 910 |
| 2012-09-19 | 90 | 90 | 89 | 90 | 11,000 | 900 |
| 2012-09-18 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2012-09-11 | 88 | 91 | 88 | 91 | 6,000 | 910 |
| 2012-09-10 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2012-09-06 | 89 | 92 | 89 | 92 | 3,000 | 920 |
| 2012-09-05 | 91 | 91 | 90 | 90 | 13,000 | 900 |
| 2012-09-04 | 91 | 92 | 90 | 92 | 9,000 | 920 |
| 2012-09-03 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2012-08-31 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2012-08-30 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2012-08-29 | 93 | 93 | 91 | 91 | 2,000 | 910 |
| 2012-08-24 | 95 | 95 | 94 | 94 | 17,000 | 940 |
| 2012-08-23 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2012-08-22 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 2012-08-21 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2012-08-15 | 92 | 92 | 92 | 92 | 12,000 | 920 |
| 2012-08-14 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2012-08-10 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2012-08-09 | 91 | 91 | 89 | 91 | 8,000 | 910 |
| 2012-08-06 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2012-08-01 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2012-07-31 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2012-07-27 | 91 | 92 | 91 | 92 | 12,000 | 920 |
| 2012-07-25 | 97 | 97 | 96 | 96 | 32,000 | 960 |
| 2012-07-24 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2012-07-20 | 96 | 97 | 96 | 97 | 3,000 | 970 |
| 2012-07-19 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2012-07-18 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2012-07-17 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2012-07-13 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2012-07-12 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2012-07-11 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2012-07-10 | 91 | 96 | 91 | 96 | 16,000 | 960 |
| 2012-07-04 | 91 | 92 | 91 | 92 | 3,000 | 920 |
| 2012-07-03 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2012-07-02 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2012-06-27 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2012-06-26 | 91 | 91 | 91 | 91 | 6,000 | 910 |
| 2012-06-25 | 94 | 94 | 94 | 94 | 18,000 | 940 |
| 2012-06-22 | 94 | 94 | 94 | 94 | 5,000 | 940 |
| 2012-06-21 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2012-06-20 | 91 | 93 | 91 | 93 | 13,000 | 930 |
| 2012-06-08 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2012-06-07 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2012-06-05 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2012-06-04 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2012-06-01 | 94 | 94 | 90 | 90 | 14,000 | 900 |
| 2012-05-31 | 93 | 93 | 91 | 91 | 30,000 | 910 |
| 2012-05-25 | 101 | 102 | 94 | 94 | 21,000 | 940 |
| 2012-05-22 | 106 | 106 | 101 | 101 | 4,000 | 1,010 |
| 2012-05-21 | 104 | 104 | 102 | 102 | 2,000 | 1,020 |
| 2012-05-18 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2012-05-17 | 94 | 99 | 94 | 99 | 10,000 | 990 |
| 2012-05-16 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2012-05-14 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2012-05-11 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2012-05-09 | 93 | 93 | 91 | 92 | 5,000 | 920 |
| 2012-05-08 | 91 | 93 | 91 | 93 | 34,000 | 930 |
| 2012-05-07 | 99 | 99 | 92 | 92 | 8,000 | 920 |
| 2012-05-02 | 96 | 96 | 95 | 95 | 2,000 | 950 |
| 2012-05-01 | 96 | 96 | 96 | 96 | 5,000 | 960 |
| 2012-04-25 | 105 | 106 | 105 | 106 | 16,000 | 1,060 |
| 2012-04-24 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2012-04-20 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2012-04-17 | 96 | 100 | 96 | 100 | 2,000 | 1,000 |
| 2012-04-13 | 100 | 105 | 96 | 96 | 17,000 | 960 |
| 2012-04-09 | 96 | 96 | 96 | 96 | 7,000 | 960 |
| 2012-04-05 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2012-04-04 | 99 | 99 | 99 | 99 | 5,000 | 990 |
| 2012-03-30 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2012-03-29 | 99 | 104 | 99 | 104 | 2,000 | 1,040 |
| 2012-03-26 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2012-03-23 | 108 | 110 | 108 | 108 | 20,000 | 1,080 |
| 2012-03-22 | 107 | 107 | 107 | 107 | 5,000 | 1,070 |
| 2012-03-21 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2012-03-19 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2012-03-16 | 99 | 99 | 99 | 99 | 11,000 | 990 |
| 2012-03-14 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2012-03-09 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2012-03-08 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2012-03-06 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2012-03-05 | 95 | 95 | 95 | 95 | 10,000 | 950 |
| 2012-03-02 | 94 | 95 | 94 | 95 | 5,000 | 950 |
| 2012-02-27 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2012-02-24 | 94 | 95 | 94 | 95 | 21,000 | 950 |
| 2012-02-23 | 93 | 95 | 93 | 95 | 2,000 | 950 |
| 2012-02-22 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2012-02-21 | 91 | 94 | 91 | 91 | 13,000 | 910 |
| 2012-02-20 | 94 | 95 | 94 | 95 | 6,000 | 950 |
| 2012-02-17 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2012-02-08 | 94 | 95 | 94 | 95 | 6,000 | 950 |
| 2012-02-07 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2012-02-03 | 93 | 95 | 93 | 95 | 6,000 | 950 |
| 2012-02-02 | 95 | 95 | 94 | 94 | 2,000 | 940 |
| 2012-02-01 | 94 | 95 | 91 | 95 | 11,000 | 950 |
| 2012-01-25 | 95 | 95 | 94 | 95 | 19,000 | 950 |
| 2012-01-24 | 94 | 95 | 94 | 95 | 3,000 | 950 |
| 2012-01-23 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2012-01-20 | 94 | 94 | 91 | 91 | 4,000 | 910 |
| 2012-01-19 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2012-01-18 | 93 | 93 | 90 | 93 | 3,000 | 930 |
| 2012-01-13 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2012-01-11 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2012-01-10 | 89 | 90 | 89 | 90 | 3,000 | 900 |
| 2012-01-06 | 91 | 97 | 89 | 90 | 30,000 | 900 |
| 2012-01-05 | 89 | 89 | 88 | 88 | 3,000 | 880 |
| 2012-01-04 | 90 | 90 | 88 | 90 | 12,000 | 900 |
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
