8559 (株)豊和銀行 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 75 | 76 | 75 | 76 | 5,000 | 760 |
| 2017-12-27 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2017-12-26 | 75 | 75 | 74 | 74 | 24,000 | 740 |
| 2017-12-25 | 74 | 76 | 74 | 75 | 52,000 | 750 |
| 2017-12-22 | 74 | 74 | 73 | 74 | 17,000 | 740 |
| 2017-12-20 | 74 | 74 | 73 | 73 | 11,000 | 730 |
| 2017-12-19 | 74 | 74 | 74 | 74 | 3,000 | 740 |
| 2017-12-18 | 75 | 75 | 73 | 74 | 13,000 | 740 |
| 2017-12-15 | 73 | 74 | 73 | 74 | 10,000 | 740 |
| 2017-12-14 | 73 | 74 | 73 | 73 | 18,000 | 730 |
| 2017-12-13 | 74 | 74 | 74 | 74 | 3,000 | 740 |
| 2017-12-12 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2017-12-11 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2017-12-08 | 74 | 74 | 74 | 74 | 3,000 | 740 |
| 2017-12-07 | 73 | 73 | 73 | 73 | 4,000 | 730 |
| 2017-12-06 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2017-12-05 | 74 | 74 | 73 | 74 | 16,000 | 740 |
| 2017-12-04 | 75 | 75 | 73 | 74 | 18,000 | 740 |
| 2017-12-01 | 75 | 75 | 74 | 74 | 10,000 | 740 |
| 2017-11-30 | 75 | 75 | 74 | 74 | 11,000 | 740 |
| 2017-11-27 | 74 | 74 | 74 | 74 | 7,000 | 740 |
| 2017-11-24 | 73 | 74 | 73 | 74 | 14,000 | 740 |
| 2017-11-22 | 75 | 75 | 73 | 73 | 9,000 | 730 |
| 2017-11-21 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2017-11-20 | 74 | 75 | 74 | 74 | 4,000 | 740 |
| 2017-11-17 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2017-11-15 | 74 | 74 | 73 | 73 | 19,000 | 730 |
| 2017-11-13 | 75 | 75 | 74 | 74 | 2,000 | 740 |
| 2017-11-10 | 74 | 74 | 74 | 74 | 9,000 | 740 |
| 2017-11-09 | 74 | 75 | 74 | 75 | 6,000 | 750 |
| 2017-11-08 | 76 | 76 | 75 | 75 | 15,000 | 750 |
| 2017-11-07 | 76 | 76 | 75 | 75 | 22,000 | 750 |
| 2017-11-06 | 75 | 75 | 74 | 74 | 12,000 | 740 |
| 2017-11-02 | 74 | 74 | 74 | 74 | 6,000 | 740 |
| 2017-11-01 | 74 | 75 | 73 | 74 | 13,000 | 740 |
| 2017-10-31 | 75 | 75 | 74 | 74 | 18,000 | 740 |
| 2017-10-30 | 76 | 76 | 76 | 76 | 5,000 | 760 |
| 2017-10-26 | 75 | 75 | 75 | 75 | 20,000 | 750 |
| 2017-10-25 | 74 | 75 | 74 | 75 | 11,000 | 750 |
| 2017-10-24 | 76 | 76 | 74 | 74 | 15,000 | 740 |
| 2017-10-23 | 74 | 77 | 74 | 75 | 20,000 | 750 |
| 2017-10-20 | 75 | 75 | 75 | 75 | 7,000 | 750 |
| 2017-10-19 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2017-10-18 | 74 | 74 | 74 | 74 | 5,000 | 740 |
| 2017-10-17 | 73 | 74 | 73 | 73 | 11,000 | 730 |
| 2017-10-16 | 73 | 74 | 73 | 73 | 14,000 | 730 |
| 2017-10-13 | 73 | 73 | 72 | 73 | 26,000 | 730 |
| 2017-10-12 | 74 | 74 | 73 | 73 | 14,000 | 730 |
| 2017-10-11 | 76 | 76 | 72 | 73 | 40,000 | 730 |
| 2017-10-06 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2017-10-04 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2017-10-03 | 77 | 77 | 75 | 75 | 20,000 | 750 |
| 2017-10-02 | 76 | 76 | 75 | 75 | 4,000 | 750 |
| 2017-09-29 | 76 | 76 | 76 | 76 | 10,000 | 760 |
| 2017-09-28 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2017-09-27 | 75 | 75 | 74 | 74 | 11,000 | 740 |
| 2017-09-25 | 75 | 75 | 75 | 75 | 14,000 | 750 |
| 2017-09-22 | 78 | 78 | 75 | 75 | 19,000 | 750 |
| 2017-09-21 | 75 | 76 | 75 | 76 | 6,000 | 760 |
| 2017-09-20 | 75 | 75 | 75 | 75 | 6,000 | 750 |
| 2017-09-19 | 78 | 79 | 74 | 77 | 15,000 | 770 |
| 2017-09-15 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2017-09-14 | 74 | 78 | 74 | 78 | 63,000 | 780 |
| 2017-09-12 | 73 | 73 | 73 | 73 | 5,000 | 730 |
| 2017-09-11 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2017-09-08 | 72 | 75 | 72 | 75 | 11,000 | 750 |
| 2017-09-06 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2017-09-05 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2017-09-04 | 75 | 75 | 73 | 73 | 6,000 | 730 |
| 2017-09-01 | 75 | 75 | 75 | 75 | 12,000 | 750 |
| 2017-08-30 | 73 | 73 | 73 | 73 | 30,000 | 730 |
| 2017-08-25 | 73 | 73 | 73 | 73 | 5,000 | 730 |
| 2017-08-24 | 74 | 74 | 73 | 73 | 4,000 | 730 |
| 2017-08-23 | 73 | 73 | 73 | 73 | 6,000 | 730 |
| 2017-08-22 | 74 | 74 | 73 | 73 | 9,000 | 730 |
| 2017-08-21 | 72 | 73 | 72 | 73 | 5,000 | 730 |
| 2017-08-18 | 73 | 73 | 72 | 72 | 10,000 | 720 |
| 2017-08-16 | 73 | 73 | 73 | 73 | 24,000 | 730 |
| 2017-08-15 | 73 | 74 | 73 | 73 | 16,000 | 730 |
| 2017-08-14 | 73 | 73 | 73 | 73 | 7,000 | 730 |
| 2017-08-09 | 74 | 74 | 73 | 73 | 2,000 | 730 |
| 2017-08-08 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2017-08-07 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2017-08-04 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2017-08-03 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2017-08-02 | 74 | 74 | 73 | 73 | 25,000 | 730 |
| 2017-08-01 | 75 | 75 | 74 | 74 | 5,000 | 740 |
| 2017-07-31 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2017-07-28 | 73 | 74 | 73 | 74 | 5,000 | 740 |
| 2017-07-27 | 74 | 74 | 73 | 74 | 53,000 | 740 |
| 2017-07-26 | 76 | 76 | 74 | 74 | 56,000 | 740 |
| 2017-07-25 | 74 | 76 | 74 | 76 | 10,000 | 760 |
| 2017-07-24 | 76 | 76 | 74 | 74 | 9,000 | 740 |
| 2017-07-21 | 76 | 76 | 74 | 74 | 6,000 | 740 |
| 2017-07-20 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2017-07-19 | 75 | 75 | 74 | 74 | 9,000 | 740 |
| 2017-07-18 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2017-07-14 | 74 | 74 | 74 | 74 | 11,000 | 740 |
| 2017-07-13 | 74 | 74 | 73 | 74 | 17,000 | 740 |
| 2017-07-12 | 74 | 76 | 74 | 75 | 14,000 | 750 |
| 2017-07-11 | 74 | 75 | 74 | 75 | 4,000 | 750 |
| 2017-07-10 | 74 | 75 | 74 | 75 | 14,000 | 750 |
| 2017-07-07 | 76 | 76 | 76 | 76 | 40,000 | 760 |
| 2017-07-06 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2017-07-05 | 75 | 77 | 74 | 77 | 12,000 | 770 |
| 2017-07-04 | 77 | 77 | 75 | 75 | 3,000 | 750 |
| 2017-06-30 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2017-06-29 | 75 | 76 | 75 | 76 | 5,000 | 760 |
| 2017-06-28 | 75 | 75 | 74 | 74 | 9,000 | 740 |
| 2017-06-27 | 76 | 76 | 76 | 76 | 9,000 | 760 |
| 2017-06-26 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2017-06-23 | 78 | 78 | 78 | 78 | 19,000 | 780 |
| 2017-06-22 | 78 | 78 | 78 | 78 | 6,000 | 780 |
| 2017-06-21 | 76 | 77 | 76 | 77 | 6,000 | 770 |
| 2017-06-20 | 76 | 76 | 75 | 75 | 6,000 | 750 |
| 2017-06-19 | 77 | 77 | 75 | 76 | 8,000 | 760 |
| 2017-06-15 | 75 | 75 | 75 | 75 | 6,000 | 750 |
| 2017-06-13 | 76 | 76 | 75 | 75 | 15,000 | 750 |
| 2017-06-12 | 76 | 76 | 76 | 76 | 11,000 | 760 |
| 2017-06-09 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2017-06-08 | 78 | 78 | 77 | 77 | 21,000 | 770 |
| 2017-06-07 | 76 | 76 | 76 | 76 | 5,000 | 760 |
| 2017-06-06 | 77 | 77 | 77 | 77 | 20,000 | 770 |
| 2017-06-05 | 78 | 78 | 77 | 77 | 8,000 | 770 |
| 2017-06-02 | 81 | 83 | 77 | 78 | 28,000 | 780 |
| 2017-06-01 | 82 | 82 | 78 | 78 | 10,000 | 780 |
| 2017-05-31 | 81 | 81 | 81 | 81 | 30,000 | 810 |
| 2017-05-30 | 81 | 81 | 81 | 81 | 21,000 | 810 |
| 2017-05-29 | 78 | 80 | 78 | 80 | 30,000 | 800 |
| 2017-05-26 | 80 | 81 | 80 | 80 | 24,000 | 800 |
| 2017-05-25 | 79 | 81 | 78 | 81 | 72,000 | 810 |
| 2017-05-23 | 78 | 78 | 78 | 78 | 14,000 | 780 |
| 2017-05-22 | 78 | 78 | 78 | 78 | 5,000 | 780 |
| 2017-05-19 | 75 | 76 | 75 | 76 | 8,000 | 760 |
| 2017-05-18 | 77 | 77 | 75 | 75 | 22,000 | 750 |
| 2017-05-17 | 76 | 77 | 76 | 77 | 4,000 | 770 |
| 2017-05-16 | 77 | 77 | 77 | 77 | 7,000 | 770 |
| 2017-05-15 | 77 | 79 | 77 | 79 | 44,000 | 790 |
| 2017-05-12 | 77 | 77 | 77 | 77 | 11,000 | 770 |
| 2017-05-11 | 75 | 77 | 75 | 77 | 5,000 | 770 |
| 2017-05-10 | 76 | 76 | 75 | 75 | 2,000 | 750 |
| 2017-05-09 | 75 | 76 | 75 | 76 | 5,000 | 760 |
| 2017-05-08 | 76 | 76 | 74 | 75 | 13,000 | 750 |
| 2017-05-02 | 76 | 76 | 76 | 76 | 4,000 | 760 |
| 2017-04-27 | 75 | 76 | 75 | 76 | 6,000 | 760 |
| 2017-04-25 | 74 | 74 | 73 | 73 | 28,000 | 730 |
| 2017-04-24 | 75 | 75 | 73 | 74 | 8,000 | 740 |
| 2017-04-21 | 75 | 75 | 72 | 72 | 10,000 | 720 |
| 2017-04-20 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2017-04-19 | 73 | 75 | 73 | 75 | 18,000 | 750 |
| 2017-04-18 | 75 | 75 | 73 | 73 | 47,000 | 730 |
| 2017-04-17 | 72 | 72 | 72 | 72 | 7,000 | 720 |
| 2017-04-14 | 72 | 72 | 72 | 72 | 16,000 | 720 |
| 2017-04-13 | 73 | 73 | 73 | 73 | 5,000 | 730 |
| 2017-04-12 | 73 | 74 | 73 | 73 | 20,000 | 730 |
| 2017-04-11 | 75 | 75 | 75 | 75 | 25,000 | 750 |
| 2017-04-10 | 74 | 75 | 74 | 75 | 11,000 | 750 |
| 2017-04-07 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2017-04-06 | 77 | 77 | 75 | 75 | 12,000 | 750 |
| 2017-04-05 | 76 | 76 | 75 | 75 | 34,000 | 750 |
| 2017-04-04 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2017-03-31 | 79 | 79 | 77 | 77 | 7,000 | 770 |
| 2017-03-29 | 78 | 78 | 78 | 78 | 24,000 | 780 |
| 2017-03-28 | 79 | 79 | 78 | 78 | 8,000 | 780 |
| 2017-03-24 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2017-03-23 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2017-03-22 | 79 | 79 | 77 | 77 | 7,000 | 770 |
| 2017-03-17 | 76 | 77 | 76 | 77 | 7,000 | 770 |
| 2017-03-15 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2017-03-14 | 76 | 78 | 75 | 78 | 14,000 | 780 |
| 2017-03-10 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2017-03-09 | 75 | 77 | 75 | 77 | 5,000 | 770 |
| 2017-03-08 | 75 | 76 | 75 | 76 | 6,000 | 760 |
| 2017-03-07 | 78 | 78 | 73 | 77 | 55,000 | 770 |
| 2017-03-06 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2017-03-03 | 81 | 81 | 78 | 78 | 6,000 | 780 |
| 2017-03-02 | 82 | 82 | 78 | 79 | 11,000 | 790 |
| 2017-03-01 | 81 | 81 | 78 | 78 | 11,000 | 780 |
| 2017-02-27 | 79 | 79 | 78 | 78 | 4,000 | 780 |
| 2017-02-24 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2017-02-23 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2017-02-22 | 80 | 80 | 80 | 80 | 6,000 | 800 |
| 2017-02-21 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2017-02-16 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2017-02-14 | 77 | 77 | 76 | 76 | 7,000 | 760 |
| 2017-02-13 | 77 | 77 | 77 | 77 | 4,000 | 770 |
| 2017-02-09 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2017-02-08 | 76 | 77 | 76 | 77 | 9,000 | 770 |
| 2017-02-07 | 77 | 77 | 77 | 77 | 6,000 | 770 |
| 2017-02-03 | 78 | 78 | 78 | 78 | 4,000 | 780 |
| 2017-02-02 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2017-02-01 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2017-01-31 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2017-01-30 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2017-01-25 | 80 | 80 | 80 | 80 | 20,000 | 800 |
| 2017-01-24 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2017-01-23 | 77 | 78 | 77 | 78 | 2,000 | 780 |
| 2017-01-20 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2017-01-19 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2017-01-18 | 77 | 77 | 77 | 77 | 12,000 | 770 |
| 2017-01-17 | 78 | 78 | 78 | 78 | 5,000 | 780 |
| 2017-01-13 | 80 | 81 | 80 | 81 | 9,000 | 810 |
| 2017-01-12 | 78 | 80 | 77 | 77 | 25,000 | 770 |
| 2017-01-11 | 77 | 78 | 77 | 78 | 9,000 | 780 |
| 2017-01-10 | 76 | 76 | 76 | 76 | 6,000 | 760 |
| 2017-01-06 | 76 | 77 | 76 | 77 | 2,000 | 770 |
| 2017-01-05 | 78 | 78 | 78 | 78 | 7,000 | 780 |
| 2017-01-04 | 78 | 78 | 78 | 78 | 4,000 | 780 |
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
