8559 (株)豊和銀行 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 95 | 97 | 95 | 97 | 7,000 | 970 |
| 2013-12-26 | 99 | 99 | 98 | 98 | 20,000 | 980 |
| 2013-12-25 | 100 | 103 | 93 | 99 | 51,000 | 990 |
| 2013-12-24 | 101 | 103 | 101 | 103 | 2,000 | 1,030 |
| 2013-12-20 | 99 | 101 | 99 | 101 | 17,000 | 1,010 |
| 2013-12-19 | 97 | 97 | 96 | 97 | 7,000 | 970 |
| 2013-12-18 | 100 | 100 | 96 | 98 | 15,000 | 980 |
| 2013-12-16 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2013-12-13 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2013-12-11 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2013-12-10 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2013-12-09 | 102 | 102 | 96 | 97 | 13,000 | 970 |
| 2013-12-04 | 97 | 99 | 97 | 99 | 6,000 | 990 |
| 2013-12-03 | 98 | 99 | 98 | 99 | 6,000 | 990 |
| 2013-12-02 | 97 | 98 | 97 | 98 | 5,000 | 980 |
| 2013-11-29 | 95 | 96 | 95 | 96 | 17,000 | 960 |
| 2013-11-28 | 98 | 98 | 97 | 97 | 8,000 | 970 |
| 2013-11-27 | 97 | 98 | 97 | 98 | 12,000 | 980 |
| 2013-11-26 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2013-11-25 | 96 | 96 | 96 | 96 | 10,000 | 960 |
| 2013-11-22 | 98 | 98 | 96 | 96 | 9,000 | 960 |
| 2013-11-21 | 96 | 96 | 96 | 96 | 17,000 | 960 |
| 2013-11-20 | 96 | 97 | 96 | 96 | 3,000 | 960 |
| 2013-11-19 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2013-11-18 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2013-11-15 | 95 | 96 | 95 | 96 | 9,000 | 960 |
| 2013-11-14 | 95 | 96 | 95 | 96 | 4,000 | 960 |
| 2013-11-11 | 97 | 97 | 95 | 96 | 10,000 | 960 |
| 2013-11-08 | 96 | 96 | 96 | 96 | 5,000 | 960 |
| 2013-11-06 | 96 | 97 | 96 | 96 | 9,000 | 960 |
| 2013-11-05 | 99 | 99 | 94 | 96 | 20,000 | 960 |
| 2013-11-01 | 99 | 99 | 97 | 97 | 5,000 | 970 |
| 2013-10-30 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 2013-10-29 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2013-10-25 | 100 | 101 | 100 | 101 | 16,000 | 1,010 |
| 2013-10-24 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2013-10-23 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2013-10-22 | 100 | 100 | 96 | 97 | 7,000 | 970 |
| 2013-10-21 | 97 | 98 | 97 | 98 | 2,000 | 980 |
| 2013-10-18 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2013-10-17 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2013-10-16 | 96 | 98 | 95 | 95 | 11,000 | 950 |
| 2013-10-15 | 94 | 96 | 94 | 96 | 14,000 | 960 |
| 2013-10-11 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2013-10-09 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2013-10-08 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2013-10-07 | 98 | 98 | 97 | 97 | 10,000 | 970 |
| 2013-10-04 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2013-10-03 | 98 | 98 | 98 | 98 | 10,000 | 980 |
| 2013-10-02 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2013-09-27 | 101 | 101 | 98 | 100 | 11,000 | 1,000 |
| 2013-09-26 | 100 | 101 | 100 | 101 | 15,000 | 1,010 |
| 2013-09-25 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2013-09-24 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2013-09-20 | 101 | 101 | 100 | 100 | 5,000 | 1,000 |
| 2013-09-19 | 100 | 100 | 96 | 99 | 11,000 | 990 |
| 2013-09-18 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2013-09-12 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2013-09-11 | 97 | 98 | 97 | 98 | 7,000 | 980 |
| 2013-09-10 | 97 | 97 | 97 | 97 | 6,000 | 970 |
| 2013-09-09 | 98 | 98 | 96 | 98 | 6,000 | 980 |
| 2013-09-04 | 99 | 99 | 98 | 98 | 3,000 | 980 |
| 2013-09-03 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2013-08-30 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2013-08-29 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2013-08-28 | 100 | 101 | 100 | 101 | 12,000 | 1,010 |
| 2013-08-27 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2013-08-23 | 99 | 99 | 99 | 99 | 8,000 | 990 |
| 2013-08-22 | 98 | 98 | 98 | 98 | 10,000 | 980 |
| 2013-08-21 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2013-08-20 | 101 | 101 | 99 | 99 | 11,000 | 990 |
| 2013-08-15 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2013-08-12 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2013-08-08 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2013-08-05 | 100 | 100 | 99 | 99 | 7,000 | 990 |
| 2013-08-02 | 100 | 103 | 100 | 100 | 6,000 | 1,000 |
| 2013-08-01 | 102 | 102 | 98 | 98 | 8,000 | 980 |
| 2013-07-31 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2013-07-29 | 102 | 102 | 101 | 101 | 10,000 | 1,010 |
| 2013-07-26 | 104 | 105 | 104 | 105 | 3,000 | 1,050 |
| 2013-07-25 | 103 | 104 | 103 | 104 | 28,000 | 1,040 |
| 2013-07-24 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2013-07-23 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2013-07-22 | 105 | 105 | 100 | 103 | 14,000 | 1,030 |
| 2013-07-19 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2013-07-18 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2013-07-17 | 103 | 105 | 103 | 104 | 3,000 | 1,040 |
| 2013-07-16 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2013-07-12 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2013-07-11 | 101 | 101 | 101 | 101 | 6,000 | 1,010 |
| 2013-07-10 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2013-07-09 | 101 | 105 | 101 | 105 | 25,000 | 1,050 |
| 2013-07-04 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2013-07-03 | 101 | 103 | 101 | 101 | 8,000 | 1,010 |
| 2013-07-02 | 101 | 104 | 101 | 101 | 8,000 | 1,010 |
| 2013-06-25 | 104 | 105 | 103 | 105 | 16,000 | 1,050 |
| 2013-06-24 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2013-06-21 | 105 | 105 | 100 | 100 | 4,000 | 1,000 |
| 2013-06-20 | 98 | 100 | 97 | 100 | 5,000 | 1,000 |
| 2013-06-19 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2013-06-18 | 105 | 105 | 95 | 99 | 14,000 | 990 |
| 2013-06-17 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2013-06-14 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2013-06-12 | 98 | 101 | 98 | 101 | 2,000 | 1,010 |
| 2013-06-11 | 97 | 100 | 97 | 100 | 3,000 | 1,000 |
| 2013-06-10 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2013-06-06 | 96 | 97 | 96 | 97 | 2,000 | 970 |
| 2013-06-05 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2013-06-04 | 99 | 100 | 95 | 100 | 27,000 | 1,000 |
| 2013-06-03 | 101 | 101 | 98 | 98 | 21,000 | 980 |
| 2013-05-31 | 103 | 103 | 102 | 102 | 4,000 | 1,020 |
| 2013-05-30 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2013-05-28 | 102 | 102 | 102 | 102 | 6,000 | 1,020 |
| 2013-05-27 | 110 | 110 | 100 | 102 | 12,000 | 1,020 |
| 2013-05-24 | 105 | 106 | 105 | 106 | 15,000 | 1,060 |
| 2013-05-23 | 104 | 105 | 103 | 105 | 8,000 | 1,050 |
| 2013-05-22 | 108 | 108 | 108 | 108 | 6,000 | 1,080 |
| 2013-05-21 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2013-05-20 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 2013-05-17 | 102 | 102 | 102 | 102 | 8,000 | 1,020 |
| 2013-05-16 | 102 | 102 | 102 | 102 | 6,000 | 1,020 |
| 2013-05-15 | 103 | 103 | 102 | 102 | 14,000 | 1,020 |
| 2013-05-14 | 102 | 103 | 102 | 103 | 3,000 | 1,030 |
| 2013-05-13 | 108 | 108 | 98 | 102 | 33,000 | 1,020 |
| 2013-05-10 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2013-05-09 | 108 | 108 | 108 | 108 | 7,000 | 1,080 |
| 2013-05-08 | 108 | 110 | 108 | 108 | 11,000 | 1,080 |
| 2013-05-07 | 113 | 113 | 108 | 108 | 7,000 | 1,080 |
| 2013-05-02 | 115 | 115 | 107 | 110 | 7,000 | 1,100 |
| 2013-05-01 | 112 | 115 | 107 | 115 | 13,000 | 1,150 |
| 2013-04-30 | 115 | 116 | 115 | 116 | 10,000 | 1,160 |
| 2013-04-26 | 116 | 116 | 116 | 116 | 11,000 | 1,160 |
| 2013-04-25 | 118 | 118 | 117 | 117 | 16,000 | 1,170 |
| 2013-04-24 | 120 | 120 | 116 | 116 | 19,000 | 1,160 |
| 2013-04-23 | 118 | 120 | 116 | 120 | 22,000 | 1,200 |
| 2013-04-22 | 127 | 130 | 112 | 114 | 120,000 | 1,140 |
| 2013-04-19 | 112 | 112 | 107 | 110 | 33,000 | 1,100 |
| 2013-04-18 | 100 | 127 | 100 | 115 | 83,000 | 1,150 |
| 2013-04-16 | 98 | 98 | 97 | 97 | 4,000 | 970 |
| 2013-04-15 | 100 | 100 | 97 | 100 | 17,000 | 1,000 |
| 2013-04-12 | 100 | 101 | 100 | 101 | 5,000 | 1,010 |
| 2013-04-11 | 96 | 97 | 95 | 97 | 17,000 | 970 |
| 2013-04-10 | 99 | 99 | 92 | 92 | 21,000 | 920 |
| 2013-04-09 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2013-04-08 | 96 | 98 | 96 | 98 | 7,000 | 980 |
| 2013-04-04 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2013-04-03 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2013-04-02 | 100 | 100 | 96 | 96 | 6,000 | 960 |
| 2013-04-01 | 100 | 100 | 97 | 97 | 11,000 | 970 |
| 2013-03-29 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2013-03-27 | 103 | 103 | 102 | 102 | 10,000 | 1,020 |
| 2013-03-26 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2013-03-25 | 104 | 105 | 102 | 102 | 26,000 | 1,020 |
| 2013-03-22 | 104 | 105 | 103 | 105 | 9,000 | 1,050 |
| 2013-03-21 | 100 | 103 | 100 | 103 | 3,000 | 1,030 |
| 2013-03-19 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2013-03-18 | 100 | 100 | 99 | 99 | 5,000 | 990 |
| 2013-03-15 | 100 | 101 | 99 | 99 | 7,000 | 990 |
| 2013-03-14 | 99 | 99 | 99 | 99 | 6,000 | 990 |
| 2013-03-13 | 99 | 99 | 99 | 99 | 10,000 | 990 |
| 2013-03-11 | 99 | 100 | 98 | 99 | 20,000 | 990 |
| 2013-03-08 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2013-03-07 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2013-03-06 | 98 | 98 | 97 | 97 | 4,000 | 970 |
| 2013-03-05 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2013-03-04 | 99 | 99 | 97 | 97 | 16,000 | 970 |
| 2013-03-01 | 97 | 97 | 97 | 97 | 7,000 | 970 |
| 2013-02-28 | 97 | 100 | 97 | 100 | 8,000 | 1,000 |
| 2013-02-27 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2013-02-26 | 96 | 97 | 96 | 97 | 6,000 | 970 |
| 2013-02-25 | 99 | 99 | 98 | 98 | 28,000 | 980 |
| 2013-02-22 | 99 | 99 | 99 | 99 | 5,000 | 990 |
| 2013-02-21 | 93 | 95 | 93 | 95 | 14,000 | 950 |
| 2013-02-20 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2013-02-19 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2013-02-18 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2013-02-15 | 96 | 96 | 95 | 95 | 5,000 | 950 |
| 2013-02-13 | 98 | 98 | 96 | 96 | 2,000 | 960 |
| 2013-02-12 | 100 | 100 | 98 | 98 | 5,000 | 980 |
| 2013-02-08 | 102 | 102 | 97 | 97 | 5,000 | 970 |
| 2013-02-06 | 103 | 103 | 103 | 103 | 7,000 | 1,030 |
| 2013-02-05 | 92 | 124 | 92 | 101 | 53,000 | 1,010 |
| 2013-02-04 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2013-02-01 | 95 | 95 | 91 | 91 | 8,000 | 910 |
| 2013-01-28 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2013-01-25 | 99 | 99 | 91 | 94 | 30,000 | 940 |
| 2013-01-23 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2013-01-22 | 99 | 99 | 99 | 99 | 5,000 | 990 |
| 2013-01-21 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2013-01-18 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2013-01-17 | 98 | 99 | 96 | 99 | 12,000 | 990 |
| 2013-01-11 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2013-01-10 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2013-01-07 | 102 | 102 | 102 | 102 | 9,000 | 1,020 |
| 2013-01-04 | 94 | 94 | 94 | 94 | 1,000 | 940 |
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
