8559 (株)豊和銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2015-12-29 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2015-12-25 | 83 | 83 | 81 | 81 | 21,000 | 810 |
| 2015-12-24 | 82 | 83 | 82 | 83 | 117,000 | 830 |
| 2015-12-22 | 83 | 83 | 83 | 83 | 8,000 | 830 |
| 2015-12-21 | 81 | 81 | 81 | 81 | 5,000 | 810 |
| 2015-12-18 | 80 | 82 | 80 | 82 | 12,000 | 820 |
| 2015-12-17 | 81 | 82 | 81 | 82 | 22,000 | 820 |
| 2015-12-16 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2015-12-15 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2015-12-14 | 83 | 83 | 82 | 82 | 4,000 | 820 |
| 2015-12-10 | 82 | 83 | 82 | 83 | 10,000 | 830 |
| 2015-12-09 | 83 | 83 | 82 | 82 | 4,000 | 820 |
| 2015-12-08 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2015-12-04 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2015-12-03 | 82 | 83 | 82 | 83 | 2,000 | 830 |
| 2015-12-02 | 84 | 84 | 83 | 83 | 5,000 | 830 |
| 2015-12-01 | 83 | 83 | 83 | 83 | 8,000 | 830 |
| 2015-11-30 | 83 | 83 | 83 | 83 | 9,000 | 830 |
| 2015-11-27 | 84 | 84 | 83 | 83 | 7,000 | 830 |
| 2015-11-26 | 83 | 84 | 83 | 83 | 10,000 | 830 |
| 2015-11-25 | 84 | 85 | 83 | 83 | 9,000 | 830 |
| 2015-11-24 | 82 | 83 | 82 | 83 | 3,000 | 830 |
| 2015-11-20 | 84 | 84 | 81 | 82 | 25,000 | 820 |
| 2015-11-19 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2015-11-18 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2015-11-17 | 83 | 84 | 82 | 82 | 12,000 | 820 |
| 2015-11-16 | 85 | 85 | 82 | 82 | 39,000 | 820 |
| 2015-11-13 | 84 | 84 | 83 | 84 | 7,000 | 840 |
| 2015-11-12 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2015-11-11 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2015-11-10 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2015-11-09 | 82 | 83 | 82 | 83 | 10,000 | 830 |
| 2015-11-06 | 83 | 83 | 82 | 82 | 2,000 | 820 |
| 2015-11-05 | 82 | 83 | 82 | 83 | 6,000 | 830 |
| 2015-11-04 | 84 | 84 | 82 | 82 | 6,000 | 820 |
| 2015-10-30 | 84 | 84 | 84 | 84 | 4,000 | 840 |
| 2015-10-29 | 83 | 84 | 82 | 84 | 4,000 | 840 |
| 2015-10-28 | 83 | 83 | 81 | 82 | 6,000 | 820 |
| 2015-10-27 | 82 | 83 | 81 | 82 | 17,000 | 820 |
| 2015-10-26 | 83 | 83 | 81 | 82 | 16,000 | 820 |
| 2015-10-23 | 84 | 84 | 84 | 84 | 18,000 | 840 |
| 2015-10-22 | 85 | 86 | 84 | 84 | 13,000 | 840 |
| 2015-10-19 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2015-10-16 | 82 | 82 | 80 | 82 | 26,000 | 820 |
| 2015-10-09 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2015-10-08 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2015-10-07 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2015-10-05 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2015-10-02 | 84 | 84 | 82 | 82 | 10,000 | 820 |
| 2015-10-01 | 82 | 84 | 82 | 84 | 11,000 | 840 |
| 2015-09-30 | 80 | 83 | 80 | 83 | 4,000 | 830 |
| 2015-09-29 | 85 | 85 | 80 | 80 | 24,000 | 800 |
| 2015-09-28 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2015-09-25 | 85 | 85 | 83 | 83 | 21,000 | 830 |
| 2015-09-24 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2015-09-18 | 85 | 85 | 84 | 84 | 6,000 | 840 |
| 2015-09-17 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2015-09-15 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2015-09-14 | 83 | 83 | 83 | 83 | 5,000 | 830 |
| 2015-09-11 | 80 | 82 | 80 | 82 | 11,000 | 820 |
| 2015-09-10 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2015-09-09 | 83 | 83 | 83 | 83 | 4,000 | 830 |
| 2015-09-08 | 81 | 83 | 81 | 83 | 6,000 | 830 |
| 2015-09-07 | 84 | 84 | 79 | 82 | 16,000 | 820 |
| 2015-09-04 | 83 | 83 | 82 | 82 | 5,000 | 820 |
| 2015-09-03 | 82 | 87 | 82 | 83 | 107,000 | 830 |
| 2015-09-02 | 82 | 86 | 81 | 83 | 16,000 | 830 |
| 2015-09-01 | 84 | 84 | 81 | 81 | 20,000 | 810 |
| 2015-08-31 | 84 | 84 | 81 | 81 | 17,000 | 810 |
| 2015-08-28 | 83 | 84 | 83 | 84 | 33,000 | 840 |
| 2015-08-27 | 83 | 83 | 81 | 82 | 23,000 | 820 |
| 2015-08-26 | 85 | 85 | 81 | 82 | 97,000 | 820 |
| 2015-08-25 | 84 | 84 | 83 | 84 | 26,000 | 840 |
| 2015-08-24 | 86 | 86 | 84 | 84 | 9,000 | 840 |
| 2015-08-21 | 87 | 87 | 85 | 85 | 26,000 | 850 |
| 2015-08-20 | 86 | 87 | 86 | 87 | 6,000 | 870 |
| 2015-08-19 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2015-08-18 | 86 | 86 | 85 | 85 | 4,000 | 850 |
| 2015-08-17 | 86 | 86 | 86 | 86 | 22,000 | 860 |
| 2015-08-14 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2015-08-13 | 86 | 88 | 86 | 88 | 12,000 | 880 |
| 2015-08-12 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2015-08-11 | 87 | 87 | 87 | 87 | 4,000 | 870 |
| 2015-08-10 | 84 | 86 | 84 | 85 | 52,000 | 850 |
| 2015-08-07 | 87 | 87 | 87 | 87 | 20,000 | 870 |
| 2015-08-05 | 87 | 89 | 87 | 89 | 17,000 | 890 |
| 2015-08-04 | 88 | 88 | 87 | 87 | 16,000 | 870 |
| 2015-08-03 | 87 | 87 | 87 | 87 | 19,000 | 870 |
| 2015-07-31 | 89 | 89 | 87 | 87 | 16,000 | 870 |
| 2015-07-30 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2015-07-28 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2015-07-27 | 88 | 88 | 88 | 88 | 18,000 | 880 |
| 2015-07-24 | 89 | 89 | 89 | 89 | 34,000 | 890 |
| 2015-07-23 | 88 | 89 | 88 | 89 | 8,000 | 890 |
| 2015-07-22 | 89 | 89 | 88 | 89 | 14,000 | 890 |
| 2015-07-21 | 89 | 90 | 89 | 89 | 31,000 | 890 |
| 2015-07-17 | 90 | 90 | 89 | 89 | 8,000 | 890 |
| 2015-07-16 | 90 | 90 | 89 | 90 | 28,000 | 900 |
| 2015-07-15 | 89 | 89 | 89 | 89 | 11,000 | 890 |
| 2015-07-14 | 90 | 90 | 89 | 89 | 5,000 | 890 |
| 2015-07-13 | 89 | 89 | 89 | 89 | 5,000 | 890 |
| 2015-07-10 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2015-07-09 | 89 | 89 | 89 | 89 | 20,000 | 890 |
| 2015-07-08 | 89 | 89 | 89 | 89 | 15,000 | 890 |
| 2015-07-07 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2015-07-06 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2015-07-03 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2015-07-02 | 91 | 91 | 90 | 90 | 9,000 | 900 |
| 2015-07-01 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2015-06-30 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2015-06-29 | 90 | 90 | 89 | 90 | 21,000 | 900 |
| 2015-06-26 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2015-06-25 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2015-06-24 | 91 | 91 | 90 | 90 | 5,000 | 900 |
| 2015-06-23 | 89 | 91 | 89 | 91 | 38,000 | 910 |
| 2015-06-22 | 91 | 91 | 90 | 90 | 15,000 | 900 |
| 2015-06-19 | 91 | 91 | 89 | 91 | 63,000 | 910 |
| 2015-06-18 | 90 | 90 | 90 | 90 | 7,000 | 900 |
| 2015-06-17 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2015-06-16 | 91 | 91 | 91 | 91 | 6,000 | 910 |
| 2015-06-15 | 91 | 91 | 91 | 91 | 21,000 | 910 |
| 2015-06-12 | 91 | 91 | 91 | 91 | 37,000 | 910 |
| 2015-06-11 | 90 | 91 | 90 | 91 | 53,000 | 910 |
| 2015-06-10 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2015-06-09 | 91 | 91 | 90 | 90 | 13,000 | 900 |
| 2015-06-08 | 90 | 91 | 90 | 90 | 10,000 | 900 |
| 2015-06-05 | 91 | 91 | 91 | 91 | 15,000 | 910 |
| 2015-06-03 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2015-06-02 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 2015-06-01 | 91 | 91 | 90 | 90 | 8,000 | 900 |
| 2015-05-29 | 90 | 91 | 89 | 91 | 46,000 | 910 |
| 2015-05-28 | 90 | 90 | 90 | 90 | 22,000 | 900 |
| 2015-05-27 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2015-05-26 | 92 | 92 | 91 | 91 | 12,000 | 910 |
| 2015-05-25 | 91 | 92 | 91 | 92 | 8,000 | 920 |
| 2015-05-22 | 92 | 92 | 91 | 91 | 18,000 | 910 |
| 2015-05-21 | 90 | 91 | 90 | 91 | 24,000 | 910 |
| 2015-05-20 | 90 | 90 | 90 | 90 | 7,000 | 900 |
| 2015-05-18 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2015-05-15 | 90 | 90 | 90 | 90 | 20,000 | 900 |
| 2015-05-12 | 91 | 91 | 90 | 91 | 28,000 | 910 |
| 2015-05-11 | 91 | 91 | 89 | 89 | 48,000 | 890 |
| 2015-05-08 | 89 | 91 | 89 | 91 | 55,000 | 910 |
| 2015-05-07 | 91 | 91 | 90 | 90 | 7,000 | 900 |
| 2015-05-01 | 91 | 91 | 90 | 90 | 3,000 | 900 |
| 2015-04-30 | 89 | 90 | 89 | 90 | 16,000 | 900 |
| 2015-04-28 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2015-04-27 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2015-04-24 | 90 | 90 | 90 | 90 | 45,000 | 900 |
| 2015-04-23 | 90 | 91 | 90 | 90 | 44,000 | 900 |
| 2015-04-22 | 91 | 91 | 89 | 89 | 19,000 | 890 |
| 2015-04-21 | 91 | 91 | 91 | 91 | 20,000 | 910 |
| 2015-04-20 | 89 | 91 | 89 | 91 | 70,000 | 910 |
| 2015-04-16 | 90 | 90 | 89 | 90 | 11,000 | 900 |
| 2015-04-13 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2015-04-07 | 89 | 89 | 89 | 89 | 6,000 | 890 |
| 2015-04-03 | 90 | 90 | 90 | 90 | 7,000 | 900 |
| 2015-04-02 | 91 | 91 | 90 | 90 | 2,000 | 900 |
| 2015-04-01 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2015-03-31 | 90 | 90 | 90 | 90 | 10,000 | 900 |
| 2015-03-27 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2015-03-26 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2015-03-25 | 91 | 91 | 90 | 91 | 30,000 | 910 |
| 2015-03-24 | 91 | 91 | 90 | 91 | 4,000 | 910 |
| 2015-03-23 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2015-03-20 | 91 | 91 | 90 | 90 | 6,000 | 900 |
| 2015-03-19 | 90 | 90 | 89 | 89 | 28,000 | 890 |
| 2015-03-18 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2015-03-17 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2015-03-16 | 91 | 91 | 90 | 91 | 4,000 | 910 |
| 2015-03-13 | 90 | 91 | 90 | 91 | 2,000 | 910 |
| 2015-03-12 | 89 | 89 | 89 | 89 | 13,000 | 890 |
| 2015-03-11 | 91 | 91 | 91 | 91 | 6,000 | 910 |
| 2015-03-10 | 90 | 91 | 90 | 91 | 9,000 | 910 |
| 2015-03-09 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2015-03-06 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2015-03-05 | 90 | 90 | 89 | 89 | 19,000 | 890 |
| 2015-03-04 | 91 | 91 | 90 | 91 | 25,000 | 910 |
| 2015-03-03 | 91 | 91 | 89 | 90 | 14,000 | 900 |
| 2015-03-02 | 91 | 91 | 91 | 91 | 15,000 | 910 |
| 2015-02-27 | 91 | 91 | 91 | 91 | 9,000 | 910 |
| 2015-02-26 | 91 | 91 | 91 | 91 | 20,000 | 910 |
| 2015-02-25 | 90 | 91 | 90 | 91 | 23,000 | 910 |
| 2015-02-24 | 90 | 90 | 90 | 90 | 35,000 | 900 |
| 2015-02-23 | 91 | 91 | 90 | 90 | 13,000 | 900 |
| 2015-02-20 | 91 | 91 | 90 | 90 | 24,000 | 900 |
| 2015-02-19 | 90 | 91 | 90 | 91 | 9,000 | 910 |
| 2015-02-18 | 90 | 91 | 90 | 90 | 40,000 | 900 |
| 2015-02-17 | 89 | 90 | 89 | 90 | 9,000 | 900 |
| 2015-02-16 | 89 | 90 | 89 | 89 | 8,000 | 890 |
| 2015-02-13 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2015-02-10 | 90 | 90 | 89 | 90 | 3,000 | 900 |
| 2015-02-09 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2015-02-06 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2015-02-05 | 90 | 90 | 89 | 90 | 9,000 | 900 |
| 2015-02-04 | 90 | 90 | 89 | 89 | 5,000 | 890 |
| 2015-02-03 | 90 | 90 | 89 | 90 | 8,000 | 900 |
| 2015-02-02 | 90 | 91 | 90 | 90 | 8,000 | 900 |
| 2015-01-30 | 92 | 92 | 90 | 91 | 6,000 | 910 |
| 2015-01-29 | 90 | 91 | 90 | 91 | 6,000 | 910 |
| 2015-01-28 | 90 | 91 | 90 | 91 | 2,000 | 910 |
| 2015-01-27 | 90 | 90 | 90 | 90 | 14,000 | 900 |
| 2015-01-26 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2015-01-23 | 92 | 92 | 91 | 91 | 21,000 | 910 |
| 2015-01-22 | 92 | 92 | 92 | 92 | 7,000 | 920 |
| 2015-01-21 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2015-01-20 | 90 | 91 | 90 | 91 | 55,000 | 910 |
| 2015-01-19 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2015-01-16 | 89 | 90 | 89 | 89 | 5,000 | 890 |
| 2015-01-15 | 89 | 89 | 89 | 89 | 6,000 | 890 |
| 2015-01-14 | 90 | 91 | 90 | 90 | 15,000 | 900 |
| 2015-01-13 | 90 | 90 | 90 | 90 | 9,000 | 900 |
| 2015-01-09 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 2015-01-08 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 2015-01-07 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2015-01-06 | 91 | 91 | 91 | 91 | 4,000 | 910 |
| 2015-01-05 | 90 | 90 | 90 | 90 | 1,000 | 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
