8559 (株)豊和銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 91 | 91 | 91 | 91 | 8,000 | 910 |
| 2014-12-29 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2014-12-26 | 90 | 90 | 90 | 90 | 7,000 | 900 |
| 2014-12-25 | 90 | 90 | 90 | 90 | 11,000 | 900 |
| 2014-12-24 | 91 | 91 | 89 | 90 | 5,000 | 900 |
| 2014-12-22 | 91 | 91 | 89 | 90 | 15,000 | 900 |
| 2014-12-19 | 90 | 91 | 90 | 91 | 4,000 | 910 |
| 2014-12-17 | 89 | 90 | 89 | 90 | 27,000 | 900 |
| 2014-12-15 | 90 | 91 | 89 | 91 | 24,000 | 910 |
| 2014-12-12 | 89 | 89 | 89 | 89 | 6,000 | 890 |
| 2014-12-11 | 90 | 91 | 89 | 89 | 27,000 | 890 |
| 2014-12-10 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2014-12-09 | 91 | 91 | 90 | 90 | 13,000 | 900 |
| 2014-12-08 | 91 | 92 | 90 | 92 | 12,000 | 920 |
| 2014-12-05 | 91 | 91 | 90 | 90 | 5,000 | 900 |
| 2014-12-04 | 90 | 91 | 90 | 91 | 5,000 | 910 |
| 2014-12-03 | 90 | 92 | 90 | 92 | 14,000 | 920 |
| 2014-12-02 | 92 | 92 | 91 | 91 | 23,000 | 910 |
| 2014-12-01 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2014-11-28 | 91 | 92 | 91 | 91 | 6,000 | 910 |
| 2014-11-27 | 90 | 91 | 90 | 91 | 5,000 | 910 |
| 2014-11-26 | 89 | 90 | 89 | 89 | 12,000 | 890 |
| 2014-11-25 | 90 | 90 | 89 | 89 | 23,000 | 890 |
| 2014-11-21 | 91 | 91 | 89 | 89 | 39,000 | 890 |
| 2014-11-20 | 89 | 90 | 89 | 90 | 4,000 | 900 |
| 2014-11-19 | 89 | 89 | 89 | 89 | 5,000 | 890 |
| 2014-11-18 | 90 | 91 | 89 | 91 | 4,000 | 910 |
| 2014-11-17 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2014-11-14 | 90 | 90 | 89 | 90 | 6,000 | 900 |
| 2014-11-13 | 90 | 90 | 89 | 89 | 10,000 | 890 |
| 2014-11-12 | 90 | 90 | 90 | 90 | 8,000 | 900 |
| 2014-11-11 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2014-11-10 | 92 | 92 | 89 | 89 | 22,000 | 890 |
| 2014-11-07 | 91 | 92 | 91 | 91 | 12,000 | 910 |
| 2014-11-06 | 90 | 91 | 90 | 91 | 7,000 | 910 |
| 2014-11-05 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2014-11-04 | 92 | 93 | 91 | 91 | 14,000 | 910 |
| 2014-10-31 | 91 | 91 | 90 | 91 | 6,000 | 910 |
| 2014-10-30 | 91 | 91 | 91 | 91 | 13,000 | 910 |
| 2014-10-29 | 91 | 91 | 91 | 91 | 4,000 | 910 |
| 2014-10-28 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2014-10-27 | 89 | 90 | 89 | 90 | 3,000 | 900 |
| 2014-10-24 | 90 | 90 | 89 | 89 | 4,000 | 890 |
| 2014-10-23 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2014-10-22 | 91 | 91 | 91 | 91 | 6,000 | 910 |
| 2014-10-21 | 88 | 90 | 88 | 90 | 3,000 | 900 |
| 2014-10-20 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2014-10-17 | 88 | 89 | 87 | 89 | 25,000 | 890 |
| 2014-10-16 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2014-10-15 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2014-10-14 | 89 | 89 | 89 | 89 | 14,000 | 890 |
| 2014-10-10 | 90 | 90 | 90 | 90 | 12,000 | 900 |
| 2014-10-09 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2014-10-06 | 90 | 92 | 90 | 92 | 3,000 | 920 |
| 2014-10-03 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2014-10-02 | 91 | 91 | 91 | 91 | 6,000 | 910 |
| 2014-10-01 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2014-09-30 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2014-09-29 | 92 | 92 | 91 | 91 | 3,000 | 910 |
| 2014-09-26 | 94 | 94 | 94 | 94 | 5,000 | 940 |
| 2014-09-25 | 93 | 94 | 92 | 94 | 18,000 | 940 |
| 2014-09-24 | 93 | 94 | 91 | 94 | 11,000 | 940 |
| 2014-09-22 | 92 | 92 | 91 | 91 | 6,000 | 910 |
| 2014-09-19 | 90 | 90 | 90 | 90 | 13,000 | 900 |
| 2014-09-18 | 91 | 91 | 90 | 90 | 5,000 | 900 |
| 2014-09-17 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2014-09-16 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2014-09-12 | 91 | 91 | 91 | 91 | 7,000 | 910 |
| 2014-09-11 | 91 | 91 | 91 | 91 | 18,000 | 910 |
| 2014-09-09 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2014-09-08 | 93 | 93 | 92 | 92 | 3,000 | 920 |
| 2014-09-05 | 92 | 93 | 92 | 93 | 3,000 | 930 |
| 2014-09-04 | 93 | 93 | 92 | 92 | 27,000 | 920 |
| 2014-09-03 | 91 | 92 | 91 | 92 | 4,000 | 920 |
| 2014-09-02 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2014-09-01 | 92 | 92 | 92 | 92 | 4,000 | 920 |
| 2014-08-29 | 90 | 92 | 90 | 92 | 15,000 | 920 |
| 2014-08-28 | 90 | 91 | 90 | 91 | 14,000 | 910 |
| 2014-08-27 | 93 | 93 | 91 | 92 | 32,000 | 920 |
| 2014-08-26 | 92 | 93 | 91 | 93 | 54,000 | 930 |
| 2014-08-25 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2014-08-22 | 92 | 92 | 91 | 91 | 10,000 | 910 |
| 2014-08-21 | 90 | 91 | 90 | 90 | 16,000 | 900 |
| 2014-08-20 | 89 | 91 | 89 | 89 | 7,000 | 890 |
| 2014-08-19 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2014-08-18 | 89 | 90 | 89 | 89 | 24,000 | 890 |
| 2014-08-15 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2014-08-14 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 2014-08-13 | 92 | 92 | 89 | 90 | 14,000 | 900 |
| 2014-08-12 | 91 | 91 | 89 | 89 | 7,000 | 890 |
| 2014-08-11 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2014-08-08 | 92 | 92 | 90 | 90 | 2,000 | 900 |
| 2014-08-07 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2014-08-05 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2014-08-04 | 92 | 92 | 91 | 91 | 11,000 | 910 |
| 2014-08-01 | 92 | 92 | 92 | 92 | 5,000 | 920 |
| 2014-07-31 | 89 | 91 | 89 | 91 | 5,000 | 910 |
| 2014-07-30 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2014-07-29 | 90 | 90 | 89 | 90 | 58,000 | 900 |
| 2014-07-28 | 90 | 90 | 90 | 90 | 31,000 | 900 |
| 2014-07-25 | 90 | 90 | 90 | 90 | 32,000 | 900 |
| 2014-07-24 | 89 | 90 | 89 | 90 | 9,000 | 900 |
| 2014-07-23 | 90 | 91 | 90 | 91 | 7,000 | 910 |
| 2014-07-22 | 93 | 93 | 90 | 90 | 12,000 | 900 |
| 2014-07-18 | 93 | 93 | 90 | 91 | 43,000 | 910 |
| 2014-07-17 | 91 | 92 | 91 | 92 | 4,000 | 920 |
| 2014-07-15 | 91 | 92 | 91 | 92 | 4,000 | 920 |
| 2014-07-14 | 92 | 92 | 91 | 91 | 2,000 | 910 |
| 2014-07-11 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2014-07-10 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2014-07-09 | 91 | 91 | 91 | 91 | 6,000 | 910 |
| 2014-07-08 | 92 | 92 | 91 | 91 | 10,000 | 910 |
| 2014-07-07 | 93 | 94 | 92 | 92 | 13,000 | 920 |
| 2014-07-04 | 93 | 93 | 92 | 92 | 7,000 | 920 |
| 2014-07-03 | 92 | 94 | 92 | 93 | 9,000 | 930 |
| 2014-07-02 | 92 | 93 | 92 | 92 | 7,000 | 920 |
| 2014-07-01 | 91 | 92 | 90 | 92 | 13,000 | 920 |
| 2014-06-30 | 91 | 95 | 90 | 90 | 15,000 | 900 |
| 2014-06-27 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2014-06-25 | 94 | 94 | 94 | 94 | 16,000 | 940 |
| 2014-06-24 | 92 | 94 | 92 | 94 | 7,000 | 940 |
| 2014-06-23 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2014-06-20 | 94 | 94 | 92 | 94 | 7,000 | 940 |
| 2014-06-19 | 91 | 93 | 91 | 91 | 5,000 | 910 |
| 2014-06-18 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2014-06-17 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2014-06-16 | 90 | 91 | 90 | 90 | 7,000 | 900 |
| 2014-06-13 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2014-06-12 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2014-06-11 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2014-06-09 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2014-06-06 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2014-06-05 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2014-06-04 | 89 | 92 | 89 | 92 | 16,000 | 920 |
| 2014-06-03 | 90 | 90 | 89 | 89 | 5,000 | 890 |
| 2014-06-02 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2014-05-30 | 92 | 92 | 90 | 90 | 15,000 | 900 |
| 2014-05-29 | 89 | 90 | 89 | 90 | 5,000 | 900 |
| 2014-05-28 | 89 | 91 | 89 | 90 | 6,000 | 900 |
| 2014-05-27 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2014-05-26 | 90 | 90 | 90 | 90 | 13,000 | 900 |
| 2014-05-23 | 90 | 91 | 90 | 90 | 10,000 | 900 |
| 2014-05-22 | 94 | 94 | 90 | 90 | 14,000 | 900 |
| 2014-05-21 | 91 | 93 | 90 | 93 | 23,000 | 930 |
| 2014-05-20 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2014-05-19 | 92 | 92 | 91 | 91 | 4,000 | 910 |
| 2014-05-16 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2014-05-15 | 91 | 91 | 91 | 91 | 23,000 | 910 |
| 2014-05-14 | 94 | 94 | 92 | 92 | 9,000 | 920 |
| 2014-05-13 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2014-05-12 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2014-05-09 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2014-05-08 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2014-05-07 | 94 | 95 | 94 | 95 | 7,000 | 950 |
| 2014-05-02 | 96 | 96 | 93 | 94 | 12,000 | 940 |
| 2014-04-30 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2014-04-28 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2014-04-25 | 96 | 96 | 96 | 96 | 16,000 | 960 |
| 2014-04-24 | 94 | 96 | 94 | 96 | 2,000 | 960 |
| 2014-04-23 | 94 | 94 | 94 | 94 | 4,000 | 940 |
| 2014-04-22 | 96 | 96 | 94 | 94 | 10,000 | 940 |
| 2014-04-21 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2014-04-18 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2014-04-17 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2014-04-16 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2014-04-15 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2014-04-14 | 92 | 93 | 92 | 92 | 6,000 | 920 |
| 2014-04-11 | 93 | 93 | 92 | 93 | 7,000 | 930 |
| 2014-04-10 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2014-04-09 | 92 | 93 | 92 | 93 | 12,000 | 930 |
| 2014-04-08 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 2014-04-04 | 95 | 96 | 95 | 96 | 13,000 | 960 |
| 2014-04-03 | 96 | 97 | 95 | 97 | 10,000 | 970 |
| 2014-04-02 | 97 | 97 | 95 | 95 | 4,000 | 950 |
| 2014-04-01 | 98 | 98 | 95 | 96 | 9,000 | 960 |
| 2014-03-28 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2014-03-26 | 99 | 99 | 97 | 97 | 65,000 | 970 |
| 2014-03-25 | 98 | 99 | 98 | 99 | 62,000 | 990 |
| 2014-03-24 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2014-03-20 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2014-03-19 | 96 | 97 | 96 | 96 | 3,000 | 960 |
| 2014-03-18 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2014-03-17 | 95 | 96 | 95 | 96 | 2,000 | 960 |
| 2014-03-14 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2014-03-13 | 98 | 98 | 97 | 97 | 6,000 | 970 |
| 2014-03-12 | 96 | 98 | 96 | 98 | 6,000 | 980 |
| 2014-03-11 | 98 | 98 | 96 | 96 | 11,000 | 960 |
| 2014-03-10 | 96 | 97 | 95 | 97 | 51,000 | 970 |
| 2014-03-07 | 96 | 96 | 95 | 96 | 24,000 | 960 |
| 2014-03-06 | 95 | 96 | 95 | 96 | 28,000 | 960 |
| 2014-03-05 | 97 | 97 | 95 | 97 | 14,000 | 970 |
| 2014-03-04 | 97 | 97 | 97 | 97 | 4,000 | 970 |
| 2014-03-03 | 99 | 99 | 95 | 96 | 24,000 | 960 |
| 2014-02-28 | 99 | 99 | 97 | 99 | 9,000 | 990 |
| 2014-02-25 | 102 | 103 | 99 | 100 | 20,000 | 1,000 |
| 2014-02-24 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2014-02-21 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2014-02-20 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2014-02-19 | 99 | 99 | 98 | 99 | 8,000 | 990 |
| 2014-02-18 | 98 | 99 | 98 | 99 | 2,000 | 990 |
| 2014-02-17 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2014-02-14 | 98 | 98 | 97 | 97 | 2,000 | 970 |
| 2014-02-13 | 102 | 102 | 97 | 97 | 12,000 | 970 |
| 2014-02-12 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2014-02-10 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2014-02-07 | 102 | 105 | 102 | 105 | 3,000 | 1,050 |
| 2014-02-06 | 106 | 106 | 102 | 102 | 2,000 | 1,020 |
| 2014-02-04 | 102 | 102 | 99 | 102 | 4,000 | 1,020 |
| 2014-02-03 | 102 | 102 | 101 | 102 | 20,000 | 1,020 |
| 2014-01-31 | 109 | 109 | 100 | 102 | 15,000 | 1,020 |
| 2014-01-30 | 105 | 105 | 104 | 104 | 9,000 | 1,040 |
| 2014-01-29 | 106 | 107 | 106 | 107 | 2,000 | 1,070 |
| 2014-01-28 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2014-01-27 | 114 | 114 | 105 | 105 | 5,000 | 1,050 |
| 2014-01-24 | 109 | 115 | 106 | 114 | 21,000 | 1,140 |
| 2014-01-22 | 112 | 118 | 108 | 109 | 20,000 | 1,090 |
| 2014-01-21 | 105 | 117 | 105 | 107 | 43,000 | 1,070 |
| 2014-01-20 | 102 | 105 | 102 | 105 | 12,000 | 1,050 |
| 2014-01-17 | 104 | 109 | 104 | 109 | 15,000 | 1,090 |
| 2014-01-16 | 109 | 114 | 103 | 104 | 32,000 | 1,040 |
| 2014-01-15 | 103 | 110 | 102 | 107 | 72,000 | 1,070 |
| 2014-01-14 | 100 | 104 | 99 | 104 | 16,000 | 1,040 |
| 2014-01-10 | 101 | 101 | 99 | 100 | 9,000 | 1,000 |
| 2014-01-09 | 98 | 101 | 98 | 99 | 16,000 | 990 |
| 2014-01-08 | 99 | 99 | 96 | 97 | 11,000 | 970 |
| 2014-01-07 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2014-01-06 | 97 | 99 | 97 | 97 | 7,000 | 970 |
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
