8559 (株)豊和銀行 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 78 | 78 | 75 | 78 | 16,000 | 780 |
| 2016-12-29 | 77 | 78 | 77 | 78 | 3,000 | 780 |
| 2016-12-28 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2016-12-27 | 77 | 77 | 74 | 74 | 15,000 | 740 |
| 2016-12-26 | 79 | 79 | 74 | 77 | 46,000 | 770 |
| 2016-12-22 | 79 | 79 | 79 | 79 | 10,000 | 790 |
| 2016-12-21 | 79 | 79 | 74 | 76 | 31,000 | 760 |
| 2016-12-20 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2016-12-19 | 77 | 79 | 77 | 79 | 5,000 | 790 |
| 2016-12-16 | 77 | 77 | 75 | 77 | 4,000 | 770 |
| 2016-12-15 | 77 | 77 | 77 | 77 | 4,000 | 770 |
| 2016-12-13 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2016-12-12 | 76 | 77 | 76 | 77 | 28,000 | 770 |
| 2016-12-09 | 78 | 78 | 77 | 77 | 4,000 | 770 |
| 2016-12-08 | 78 | 78 | 77 | 77 | 8,000 | 770 |
| 2016-12-07 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2016-12-06 | 75 | 75 | 75 | 75 | 12,000 | 750 |
| 2016-12-05 | 76 | 76 | 74 | 74 | 6,000 | 740 |
| 2016-12-02 | 79 | 79 | 75 | 75 | 15,000 | 750 |
| 2016-12-01 | 76 | 77 | 76 | 77 | 4,000 | 770 |
| 2016-11-30 | 76 | 78 | 72 | 75 | 29,000 | 750 |
| 2016-11-29 | 75 | 81 | 71 | 74 | 39,000 | 740 |
| 2016-11-28 | 77 | 77 | 75 | 77 | 22,000 | 770 |
| 2016-11-25 | 74 | 77 | 74 | 77 | 43,000 | 770 |
| 2016-11-24 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2016-11-22 | 77 | 78 | 72 | 75 | 12,000 | 750 |
| 2016-11-21 | 71 | 74 | 71 | 74 | 22,000 | 740 |
| 2016-11-18 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2016-11-17 | 71 | 71 | 70 | 71 | 21,000 | 710 |
| 2016-11-16 | 69 | 69 | 68 | 69 | 11,000 | 690 |
| 2016-11-14 | 69 | 71 | 68 | 69 | 11,000 | 690 |
| 2016-11-11 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2016-11-09 | 68 | 69 | 67 | 69 | 13,000 | 690 |
| 2016-11-08 | 69 | 69 | 65 | 68 | 34,000 | 680 |
| 2016-11-07 | 71 | 71 | 69 | 70 | 22,000 | 700 |
| 2016-11-04 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2016-11-02 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2016-11-01 | 74 | 74 | 74 | 74 | 3,000 | 740 |
| 2016-10-31 | 73 | 73 | 72 | 72 | 12,000 | 720 |
| 2016-10-28 | 72 | 72 | 72 | 72 | 6,000 | 720 |
| 2016-10-27 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2016-10-26 | 71 | 71 | 71 | 71 | 13,000 | 710 |
| 2016-10-25 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2016-10-24 | 72 | 72 | 71 | 71 | 7,000 | 710 |
| 2016-10-21 | 73 | 73 | 73 | 73 | 6,000 | 730 |
| 2016-10-20 | 71 | 71 | 70 | 71 | 29,000 | 710 |
| 2016-10-19 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2016-10-12 | 72 | 72 | 70 | 72 | 13,000 | 720 |
| 2016-10-11 | 72 | 75 | 72 | 75 | 6,000 | 750 |
| 2016-10-07 | 70 | 72 | 70 | 72 | 14,000 | 720 |
| 2016-10-05 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2016-10-04 | 77 | 77 | 73 | 73 | 4,000 | 730 |
| 2016-09-30 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2016-09-29 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2016-09-27 | 74 | 74 | 74 | 74 | 17,000 | 740 |
| 2016-09-26 | 73 | 76 | 73 | 74 | 9,000 | 740 |
| 2016-09-23 | 73 | 73 | 73 | 73 | 4,000 | 730 |
| 2016-09-21 | 72 | 73 | 70 | 73 | 20,000 | 730 |
| 2016-09-16 | 70 | 70 | 70 | 70 | 7,000 | 700 |
| 2016-09-15 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2016-09-14 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2016-09-12 | 69 | 69 | 69 | 69 | 5,000 | 690 |
| 2016-09-08 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2016-09-07 | 70 | 71 | 70 | 70 | 9,000 | 700 |
| 2016-09-06 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2016-09-05 | 72 | 72 | 70 | 70 | 13,000 | 700 |
| 2016-09-02 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2016-09-01 | 72 | 72 | 72 | 72 | 3,000 | 720 |
| 2016-08-31 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2016-08-30 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2016-08-29 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2016-08-26 | 70 | 71 | 70 | 71 | 4,000 | 710 |
| 2016-08-25 | 72 | 72 | 72 | 72 | 26,000 | 720 |
| 2016-08-24 | 71 | 72 | 70 | 72 | 9,000 | 720 |
| 2016-08-23 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2016-08-22 | 71 | 71 | 69 | 70 | 12,000 | 700 |
| 2016-08-19 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2016-08-18 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2016-08-16 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2016-08-12 | 70 | 70 | 70 | 70 | 8,000 | 700 |
| 2016-08-10 | 69 | 69 | 69 | 69 | 4,000 | 690 |
| 2016-08-09 | 71 | 71 | 71 | 71 | 7,000 | 710 |
| 2016-08-05 | 71 | 71 | 69 | 69 | 6,000 | 690 |
| 2016-08-04 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2016-08-03 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2016-08-02 | 72 | 72 | 71 | 71 | 3,000 | 710 |
| 2016-08-01 | 72 | 72 | 72 | 72 | 3,000 | 720 |
| 2016-07-29 | 70 | 71 | 70 | 71 | 8,000 | 710 |
| 2016-07-28 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2016-07-27 | 72 | 72 | 68 | 70 | 49,000 | 700 |
| 2016-07-25 | 72 | 73 | 71 | 71 | 62,000 | 710 |
| 2016-07-22 | 73 | 73 | 70 | 72 | 18,000 | 720 |
| 2016-07-21 | 72 | 72 | 71 | 72 | 4,000 | 720 |
| 2016-07-20 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2016-07-19 | 71 | 73 | 71 | 72 | 22,000 | 720 |
| 2016-07-15 | 72 | 72 | 70 | 71 | 36,000 | 710 |
| 2016-07-14 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2016-07-13 | 71 | 71 | 71 | 71 | 19,000 | 710 |
| 2016-07-12 | 72 | 74 | 69 | 74 | 34,000 | 740 |
| 2016-07-11 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2016-07-08 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2016-07-07 | 73 | 73 | 70 | 70 | 13,000 | 700 |
| 2016-07-06 | 74 | 74 | 71 | 71 | 8,000 | 710 |
| 2016-07-05 | 72 | 72 | 72 | 72 | 8,000 | 720 |
| 2016-07-04 | 78 | 78 | 73 | 73 | 17,000 | 730 |
| 2016-07-01 | 75 | 75 | 73 | 73 | 4,000 | 730 |
| 2016-06-29 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2016-06-28 | 73 | 73 | 73 | 73 | 11,000 | 730 |
| 2016-06-27 | 73 | 73 | 73 | 73 | 11,000 | 730 |
| 2016-06-24 | 74 | 74 | 73 | 73 | 5,000 | 730 |
| 2016-06-23 | 70 | 73 | 70 | 73 | 18,000 | 730 |
| 2016-06-22 | 78 | 78 | 75 | 75 | 9,000 | 750 |
| 2016-06-21 | 72 | 76 | 72 | 76 | 5,000 | 760 |
| 2016-06-17 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 2016-06-16 | 72 | 72 | 72 | 72 | 6,000 | 720 |
| 2016-06-15 | 71 | 79 | 71 | 79 | 7,000 | 790 |
| 2016-06-13 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2016-06-10 | 73 | 73 | 73 | 73 | 8,000 | 730 |
| 2016-06-08 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2016-06-07 | 78 | 78 | 74 | 74 | 13,000 | 740 |
| 2016-06-06 | 74 | 74 | 74 | 74 | 3,000 | 740 |
| 2016-06-03 | 74 | 74 | 74 | 74 | 4,000 | 740 |
| 2016-06-02 | 76 | 77 | 74 | 74 | 8,000 | 740 |
| 2016-06-01 | 76 | 78 | 74 | 74 | 8,000 | 740 |
| 2016-05-31 | 73 | 73 | 73 | 73 | 8,000 | 730 |
| 2016-05-30 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2016-05-26 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2016-05-25 | 79 | 79 | 75 | 75 | 21,000 | 750 |
| 2016-05-24 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2016-05-23 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2016-05-20 | 76 | 76 | 76 | 76 | 5,000 | 760 |
| 2016-05-19 | 73 | 75 | 73 | 75 | 2,000 | 750 |
| 2016-05-18 | 72 | 72 | 72 | 72 | 7,000 | 720 |
| 2016-05-17 | 72 | 74 | 72 | 74 | 3,000 | 740 |
| 2016-05-16 | 72 | 73 | 72 | 73 | 13,000 | 730 |
| 2016-05-13 | 72 | 72 | 72 | 72 | 11,000 | 720 |
| 2016-05-12 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2016-05-11 | 71 | 79 | 71 | 74 | 13,000 | 740 |
| 2016-05-10 | 73 | 74 | 73 | 74 | 5,000 | 740 |
| 2016-05-09 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2016-05-06 | 77 | 77 | 76 | 76 | 7,000 | 760 |
| 2016-05-02 | 76 | 77 | 74 | 77 | 4,000 | 770 |
| 2016-04-27 | 74 | 77 | 74 | 77 | 4,000 | 770 |
| 2016-04-26 | 77 | 77 | 74 | 74 | 8,000 | 740 |
| 2016-04-25 | 79 | 80 | 69 | 77 | 56,000 | 770 |
| 2016-04-22 | 77 | 80 | 72 | 80 | 16,000 | 800 |
| 2016-04-21 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2016-04-20 | 76 | 76 | 66 | 74 | 53,000 | 740 |
| 2016-04-19 | 72 | 77 | 72 | 77 | 7,000 | 770 |
| 2016-04-18 | 74 | 74 | 74 | 74 | 3,000 | 740 |
| 2016-04-15 | 77 | 77 | 76 | 76 | 5,000 | 760 |
| 2016-04-12 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2016-04-06 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2016-04-05 | 78 | 78 | 77 | 77 | 2,000 | 770 |
| 2016-04-04 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2016-04-01 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2016-03-31 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2016-03-30 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2016-03-29 | 82 | 82 | 73 | 78 | 39,000 | 780 |
| 2016-03-28 | 80 | 82 | 80 | 82 | 7,000 | 820 |
| 2016-03-25 | 78 | 79 | 78 | 79 | 2,000 | 790 |
| 2016-03-24 | 76 | 77 | 76 | 77 | 3,000 | 770 |
| 2016-03-23 | 79 | 79 | 76 | 76 | 10,000 | 760 |
| 2016-03-22 | 79 | 79 | 79 | 79 | 5,000 | 790 |
| 2016-03-18 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2016-03-17 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2016-03-16 | 77 | 77 | 75 | 75 | 17,000 | 750 |
| 2016-03-15 | 78 | 79 | 75 | 75 | 19,000 | 750 |
| 2016-03-09 | 75 | 75 | 75 | 75 | 7,000 | 750 |
| 2016-03-08 | 77 | 80 | 75 | 75 | 23,000 | 750 |
| 2016-03-07 | 72 | 75 | 72 | 75 | 44,000 | 750 |
| 2016-03-04 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2016-03-03 | 74 | 74 | 73 | 73 | 9,000 | 730 |
| 2016-03-02 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2016-03-01 | 75 | 75 | 75 | 75 | 7,000 | 750 |
| 2016-02-29 | 74 | 74 | 74 | 74 | 20,000 | 740 |
| 2016-02-26 | 74 | 74 | 74 | 74 | 5,000 | 740 |
| 2016-02-25 | 72 | 72 | 72 | 72 | 3,000 | 720 |
| 2016-02-24 | 72 | 72 | 72 | 72 | 8,000 | 720 |
| 2016-02-23 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2016-02-22 | 73 | 74 | 71 | 72 | 15,000 | 720 |
| 2016-02-19 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2016-02-18 | 77 | 77 | 70 | 72 | 42,000 | 720 |
| 2016-02-17 | 69 | 75 | 68 | 75 | 9,000 | 750 |
| 2016-02-16 | 70 | 70 | 69 | 70 | 3,000 | 700 |
| 2016-02-15 | 68 | 73 | 68 | 73 | 20,000 | 730 |
| 2016-02-12 | 74 | 77 | 49 | 66 | 104,000 | 660 |
| 2016-02-10 | 76 | 77 | 75 | 77 | 15,000 | 770 |
| 2016-02-09 | 78 | 78 | 78 | 78 | 5,000 | 780 |
| 2016-02-08 | 77 | 78 | 77 | 78 | 3,000 | 780 |
| 2016-02-05 | 78 | 80 | 76 | 76 | 23,000 | 760 |
| 2016-02-04 | 80 | 80 | 79 | 79 | 2,000 | 790 |
| 2016-02-03 | 80 | 80 | 79 | 80 | 7,000 | 800 |
| 2016-02-02 | 80 | 80 | 79 | 80 | 11,000 | 800 |
| 2016-02-01 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2016-01-29 | 81 | 81 | 78 | 81 | 8,000 | 810 |
| 2016-01-28 | 76 | 79 | 76 | 79 | 16,000 | 790 |
| 2016-01-27 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2016-01-26 | 79 | 79 | 76 | 79 | 41,000 | 790 |
| 2016-01-25 | 78 | 79 | 78 | 79 | 2,000 | 790 |
| 2016-01-22 | 79 | 79 | 77 | 77 | 10,000 | 770 |
| 2016-01-21 | 81 | 81 | 76 | 76 | 31,000 | 760 |
| 2016-01-20 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2016-01-19 | 79 | 80 | 79 | 80 | 2,000 | 800 |
| 2016-01-18 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2016-01-15 | 80 | 81 | 80 | 80 | 6,000 | 800 |
| 2016-01-14 | 79 | 80 | 78 | 79 | 25,000 | 790 |
| 2016-01-12 | 78 | 80 | 78 | 80 | 6,000 | 800 |
| 2016-01-08 | 79 | 80 | 79 | 80 | 5,000 | 800 |
| 2016-01-07 | 80 | 80 | 79 | 79 | 19,000 | 790 |
| 2016-01-06 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2016-01-05 | 82 | 82 | 80 | 81 | 14,000 | 810 |
| 2016-01-04 | 81 | 81 | 80 | 80 | 12,000 | 800 |
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
