8559 (株)豊和銀行 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 565 | 565 | 555 | 555 | 1,200 | 555 |
| 2022-12-29 | - | - | - | 555 | - | 555 |
| 2022-12-28 | 555 | 555 | 554 | 555 | 800 | 555 |
| 2022-12-27 | 550 | 555 | 550 | 555 | 2,800 | 555 |
| 2022-12-26 | 562 | 562 | 551 | 551 | 1,500 | 551 |
| 2022-12-23 | 564 | 564 | 562 | 562 | 3,200 | 562 |
| 2022-12-22 | 577 | 577 | 557 | 564 | 2,100 | 564 |
| 2022-12-21 | 563 | 573 | 558 | 558 | 1,200 | 558 |
| 2022-12-20 | 550 | 569 | 550 | 553 | 3,300 | 553 |
| 2022-12-19 | 550 | 550 | 550 | 550 | 300 | 550 |
| 2022-12-16 | - | - | - | 550 | - | 550 |
| 2022-12-15 | 554 | 554 | 550 | 550 | 400 | 550 |
| 2022-12-14 | 551 | 551 | 546 | 546 | 1,900 | 546 |
| 2022-12-13 | 557 | 565 | 550 | 551 | 2,300 | 551 |
| 2022-12-12 | 554 | 557 | 554 | 557 | 800 | 557 |
| 2022-12-09 | 565 | 580 | 565 | 570 | 1,700 | 570 |
| 2022-12-08 | - | - | - | 555 | - | 555 |
| 2022-12-07 | - | - | - | 555 | - | 555 |
| 2022-12-06 | 550 | 565 | 550 | 555 | 1,500 | 555 |
| 2022-12-05 | 564 | 564 | 553 | 553 | 2,000 | 553 |
| 2022-12-02 | 566 | 566 | 554 | 554 | 900 | 554 |
| 2022-12-01 | 553 | 562 | 553 | 562 | 400 | 562 |
| 2022-11-30 | 551 | 552 | 549 | 552 | 1,800 | 552 |
| 2022-11-29 | 560 | 560 | 552 | 552 | 700 | 552 |
| 2022-11-28 | 568 | 580 | 560 | 560 | 1,400 | 560 |
| 2022-11-25 | 558 | 563 | 558 | 558 | 4,400 | 558 |
| 2022-11-24 | 557 | 558 | 557 | 558 | 900 | 558 |
| 2022-11-22 | 560 | 560 | 557 | 557 | 1,300 | 557 |
| 2022-11-21 | 560 | 560 | 560 | 560 | 700 | 560 |
| 2022-11-18 | - | - | - | 560 | - | 560 |
| 2022-11-17 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2022-11-16 | 553 | 560 | 552 | 560 | 1,500 | 560 |
| 2022-11-15 | 552 | 559 | 552 | 559 | 400 | 559 |
| 2022-11-14 | 570 | 579 | 550 | 560 | 1,200 | 560 |
| 2022-11-11 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2022-11-10 | 552 | 560 | 550 | 560 | 2,400 | 560 |
| 2022-11-09 | 555 | 555 | 550 | 555 | 700 | 555 |
| 2022-11-08 | - | - | - | 560 | - | 560 |
| 2022-11-07 | 556 | 560 | 556 | 560 | 400 | 560 |
| 2022-11-04 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2022-11-02 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2022-11-01 | 563 | 563 | 563 | 563 | 400 | 563 |
| 2022-10-31 | 552 | 553 | 552 | 553 | 800 | 553 |
| 2022-10-28 | 553 | 553 | 552 | 552 | 200 | 552 |
| 2022-10-27 | 562 | 562 | 562 | 562 | 100 | 562 |
| 2022-10-26 | 562 | 562 | 562 | 562 | 200 | 562 |
| 2022-10-25 | 575 | 580 | 570 | 571 | 3,000 | 571 |
| 2022-10-24 | 575 | 575 | 575 | 575 | 300 | 575 |
| 2022-10-21 | 580 | 580 | 558 | 558 | 800 | 558 |
| 2022-10-20 | 560 | 560 | 560 | 560 | 900 | 560 |
| 2022-10-19 | 557 | 562 | 555 | 555 | 1,200 | 555 |
| 2022-10-18 | 560 | 561 | 554 | 555 | 500 | 555 |
| 2022-10-17 | 545 | 560 | 545 | 550 | 900 | 550 |
| 2022-10-14 | 554 | 554 | 554 | 554 | 200 | 554 |
| 2022-10-13 | 550 | 560 | 550 | 550 | 2,200 | 550 |
| 2022-10-12 | - | - | - | 562 | - | 562 |
| 2022-10-11 | - | - | - | 562 | - | 562 |
| 2022-10-07 | - | - | - | 562 | - | 562 |
| 2022-10-06 | - | - | - | 562 | - | 562 |
| 2022-10-05 | - | - | - | 562 | - | 562 |
| 2022-10-04 | 560 | 569 | 559 | 562 | 900 | 562 |
| 2022-10-03 | - | - | - | 560 | - | 560 |
| 2022-09-30 | 579 | 579 | 560 | 560 | 700 | 560 |
| 2022-09-29 | 559 | 564 | 559 | 564 | 1,100 | 564 |
| 2022-09-28 | 587 | 587 | 539 | 549 | 4,400 | 549 |
| 2022-09-27 | 564 | 564 | 564 | 564 | 100 | 564 |
| 2022-09-26 | 546 | 569 | 545 | 569 | 1,500 | 569 |
| 2022-09-22 | 557 | 557 | 550 | 556 | 5,200 | 556 |
| 2022-09-21 | 554 | 554 | 554 | 554 | 100 | 554 |
| 2022-09-20 | 556 | 556 | 555 | 555 | 900 | 555 |
| 2022-09-16 | 549 | 553 | 546 | 553 | 1,400 | 553 |
| 2022-09-15 | 547 | 567 | 547 | 557 | 700 | 557 |
| 2022-09-14 | - | - | - | 548 | - | 548 |
| 2022-09-13 | 543 | 550 | 543 | 548 | 900 | 548 |
| 2022-09-12 | 547 | 547 | 543 | 543 | 200 | 543 |
| 2022-09-09 | 547 | 547 | 547 | 547 | 100 | 547 |
| 2022-09-08 | 555 | 555 | 547 | 547 | 500 | 547 |
| 2022-09-07 | - | - | - | 551 | - | 551 |
| 2022-09-06 | 544 | 551 | 544 | 551 | 800 | 551 |
| 2022-09-05 | 543 | 544 | 543 | 543 | 600 | 543 |
| 2022-09-02 | 559 | 559 | 541 | 559 | 800 | 559 |
| 2022-09-01 | 559 | 559 | 559 | 559 | 400 | 559 |
| 2022-08-31 | 549 | 549 | 549 | 549 | 100 | 549 |
| 2022-08-30 | - | - | - | 559 | - | 559 |
| 2022-08-29 | 541 | 559 | 541 | 559 | 600 | 559 |
| 2022-08-26 | 550 | 550 | 541 | 541 | 500 | 541 |
| 2022-08-25 | 551 | 555 | 551 | 555 | 3,500 | 555 |
| 2022-08-24 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2022-08-23 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2022-08-22 | 555 | 565 | 555 | 560 | 800 | 560 |
| 2022-08-19 | 534 | 545 | 534 | 545 | 1,000 | 545 |
| 2022-08-18 | 533 | 539 | 533 | 539 | 2,700 | 539 |
| 2022-08-17 | 546 | 546 | 543 | 543 | 1,000 | 543 |
| 2022-08-16 | 542 | 542 | 542 | 542 | 200 | 542 |
| 2022-08-15 | 551 | 551 | 551 | 551 | 100 | 551 |
| 2022-08-12 | - | - | - | 556 | - | 556 |
| 2022-08-10 | 556 | 556 | 556 | 556 | 100 | 556 |
| 2022-08-09 | - | - | - | 563 | - | 563 |
| 2022-08-08 | - | - | - | 563 | - | 563 |
| 2022-08-05 | 555 | 563 | 545 | 563 | 3,300 | 563 |
| 2022-08-04 | 557 | 557 | 557 | 557 | 400 | 557 |
| 2022-08-03 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2022-08-02 | 572 | 575 | 572 | 575 | 600 | 575 |
| 2022-08-01 | 577 | 577 | 572 | 572 | 700 | 572 |
| 2022-07-29 | 555 | 579 | 555 | 579 | 700 | 579 |
| 2022-07-28 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2022-07-27 | - | - | - | 556 | - | 556 |
| 2022-07-26 | 565 | 565 | 556 | 556 | 7,400 | 556 |
| 2022-07-25 | 550 | 565 | 550 | 565 | 4,100 | 565 |
| 2022-07-22 | 573 | 573 | 545 | 545 | 1,700 | 545 |
| 2022-07-21 | 552 | 555 | 552 | 555 | 400 | 555 |
| 2022-07-20 | 561 | 570 | 560 | 560 | 1,400 | 560 |
| 2022-07-19 | 555 | 555 | 551 | 551 | 300 | 551 |
| 2022-07-15 | 551 | 551 | 542 | 545 | 1,800 | 545 |
| 2022-07-14 | 550 | 554 | 550 | 551 | 800 | 551 |
| 2022-07-13 | 557 | 557 | 552 | 555 | 1,700 | 555 |
| 2022-07-12 | 567 | 567 | 567 | 567 | 100 | 567 |
| 2022-07-11 | - | - | - | 567 | - | 567 |
| 2022-07-08 | 567 | 567 | 567 | 567 | 100 | 567 |
| 2022-07-07 | 567 | 567 | 567 | 567 | 500 | 567 |
| 2022-07-06 | 550 | 567 | 550 | 557 | 500 | 557 |
| 2022-07-05 | 556 | 560 | 550 | 550 | 800 | 550 |
| 2022-07-04 | 563 | 563 | 563 | 563 | 100 | 563 |
| 2022-07-01 | 582 | 582 | 562 | 562 | 500 | 562 |
| 2022-06-30 | 562 | 562 | 562 | 562 | 200 | 562 |
| 2022-06-29 | - | - | - | 571 | - | 571 |
| 2022-06-28 | - | - | - | 571 | - | 571 |
| 2022-06-27 | 571 | 576 | 571 | 571 | 2,800 | 571 |
| 2022-06-24 | 566 | 571 | 566 | 571 | 1,400 | 571 |
| 2022-06-23 | 561 | 565 | 561 | 565 | 800 | 565 |
| 2022-06-22 | 584 | 584 | 560 | 565 | 2,300 | 565 |
| 2022-06-21 | 577 | 578 | 565 | 565 | 1,200 | 565 |
| 2022-06-20 | 570 | 578 | 568 | 578 | 700 | 578 |
| 2022-06-17 | 578 | 578 | 568 | 568 | 1,100 | 568 |
| 2022-06-16 | 568 | 568 | 568 | 568 | 200 | 568 |
| 2022-06-15 | 557 | 568 | 557 | 560 | 500 | 560 |
| 2022-06-14 | 556 | 568 | 556 | 557 | 1,300 | 557 |
| 2022-06-13 | 562 | 566 | 556 | 556 | 600 | 556 |
| 2022-06-10 | 551 | 562 | 550 | 562 | 2,500 | 562 |
| 2022-06-09 | 555 | 555 | 553 | 554 | 2,500 | 554 |
| 2022-06-08 | 564 | 580 | 560 | 565 | 1,300 | 565 |
| 2022-06-07 | 562 | 572 | 562 | 564 | 500 | 564 |
| 2022-06-06 | 568 | 568 | 568 | 568 | 200 | 568 |
| 2022-06-03 | 571 | 579 | 568 | 568 | 800 | 568 |
| 2022-06-02 | 588 | 588 | 588 | 588 | 600 | 588 |
| 2022-06-01 | 579 | 579 | 569 | 569 | 500 | 569 |
| 2022-05-31 | - | - | - | 575 | - | 575 |
| 2022-05-30 | - | - | - | 575 | - | 575 |
| 2022-05-27 | 575 | 575 | 575 | 575 | 100 | 575 |
| 2022-05-26 | 551 | 585 | 551 | 575 | 1,000 | 575 |
| 2022-05-25 | 573 | 578 | 551 | 551 | 3,300 | 551 |
| 2022-05-24 | 573 | 573 | 573 | 573 | 200 | 573 |
| 2022-05-23 | 568 | 574 | 557 | 564 | 700 | 564 |
| 2022-05-20 | 567 | 574 | 550 | 574 | 2,700 | 574 |
| 2022-05-19 | 542 | 557 | 542 | 557 | 2,000 | 557 |
| 2022-05-18 | 559 | 559 | 559 | 559 | 100 | 559 |
| 2022-05-17 | 556 | 559 | 556 | 559 | 300 | 559 |
| 2022-05-16 | 561 | 561 | 556 | 556 | 400 | 556 |
| 2022-05-13 | 559 | 575 | 559 | 565 | 700 | 565 |
| 2022-05-12 | 555 | 555 | 555 | 555 | 200 | 555 |
| 2022-05-11 | 554 | 559 | 554 | 555 | 2,500 | 555 |
| 2022-05-10 | 564 | 564 | 564 | 564 | 300 | 564 |
| 2022-05-09 | 564 | 574 | 561 | 564 | 900 | 564 |
| 2022-05-06 | 584 | 584 | 584 | 584 | 500 | 584 |
| 2022-05-02 | - | - | - | 564 | - | 564 |
| 2022-04-28 | 571 | 571 | 564 | 564 | 600 | 564 |
| 2022-04-27 | 571 | 571 | 571 | 571 | 400 | 571 |
| 2022-04-26 | 577 | 577 | 577 | 577 | 200 | 577 |
| 2022-04-25 | 582 | 587 | 577 | 577 | 2,900 | 577 |
| 2022-04-22 | 582 | 582 | 582 | 582 | 800 | 582 |
| 2022-04-21 | 580 | 580 | 573 | 573 | 600 | 573 |
| 2022-04-20 | 564 | 564 | 564 | 564 | 100 | 564 |
| 2022-04-19 | 556 | 564 | 551 | 564 | 4,200 | 564 |
| 2022-04-18 | - | - | - | 561 | - | 561 |
| 2022-04-15 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2022-04-14 | 560 | 561 | 560 | 560 | 1,200 | 560 |
| 2022-04-13 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2022-04-12 | 561 | 561 | 560 | 560 | 200 | 560 |
| 2022-04-11 | 560 | 570 | 560 | 561 | 1,300 | 561 |
| 2022-04-08 | 566 | 590 | 566 | 580 | 800 | 580 |
| 2022-04-07 | - | - | - | 570 | - | 570 |
| 2022-04-06 | 570 | 570 | 570 | 570 | 200 | 570 |
| 2022-04-05 | 575 | 575 | 570 | 570 | 200 | 570 |
| 2022-04-04 | 594 | 594 | 575 | 575 | 600 | 575 |
| 2022-04-01 | 595 | 595 | 585 | 585 | 400 | 585 |
| 2022-03-31 | 576 | 576 | 576 | 576 | 100 | 576 |
| 2022-03-30 | 581 | 581 | 566 | 566 | 400 | 566 |
| 2022-03-29 | 586 | 586 | 586 | 586 | 800 | 586 |
| 2022-03-28 | 576 | 599 | 576 | 599 | 1,900 | 599 |
| 2022-03-25 | 590 | 595 | 590 | 595 | 3,100 | 595 |
| 2022-03-24 | - | - | - | 590 | - | 590 |
| 2022-03-23 | 600 | 600 | 590 | 590 | 300 | 590 |
| 2022-03-22 | 585 | 585 | 570 | 570 | 1,800 | 570 |
| 2022-03-18 | 569 | 579 | 569 | 575 | 300 | 575 |
| 2022-03-17 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2022-03-16 | 565 | 565 | 565 | 565 | 200 | 565 |
| 2022-03-15 | 552 | 560 | 552 | 560 | 600 | 560 |
| 2022-03-14 | 560 | 570 | 552 | 560 | 2,800 | 560 |
| 2022-03-11 | 559 | 560 | 551 | 560 | 2,100 | 560 |
| 2022-03-10 | 569 | 569 | 561 | 569 | 1,400 | 569 |
| 2022-03-09 | 560 | 560 | 560 | 560 | 500 | 560 |
| 2022-03-08 | 561 | 570 | 561 | 561 | 600 | 561 |
| 2022-03-07 | 567 | 567 | 560 | 560 | 1,500 | 560 |
| 2022-03-04 | 605 | 605 | 567 | 567 | 2,000 | 567 |
| 2022-03-03 | 574 | 595 | 574 | 585 | 1,200 | 585 |
| 2022-03-02 | 585 | 589 | 576 | 579 | 700 | 579 |
| 2022-03-01 | 576 | 580 | 570 | 580 | 1,200 | 580 |
| 2022-02-28 | 613 | 613 | 575 | 575 | 1,500 | 575 |
| 2022-02-25 | 590 | 595 | 585 | 585 | 3,000 | 585 |
| 2022-02-24 | 598 | 600 | 590 | 590 | 2,700 | 590 |
| 2022-02-22 | 598 | 599 | 588 | 599 | 2,400 | 599 |
| 2022-02-21 | 571 | 581 | 570 | 580 | 1,800 | 580 |
| 2022-02-18 | 598 | 600 | 580 | 581 | 1,100 | 581 |
| 2022-02-17 | 587 | 588 | 587 | 588 | 900 | 588 |
| 2022-02-16 | 583 | 583 | 580 | 580 | 600 | 580 |
| 2022-02-15 | 580 | 603 | 580 | 603 | 900 | 603 |
| 2022-02-14 | 567 | 590 | 567 | 590 | 2,000 | 590 |
| 2022-02-10 | 580 | 599 | 575 | 585 | 2,500 | 585 |
| 2022-02-09 | 593 | 593 | 575 | 575 | 1,200 | 575 |
| 2022-02-08 | 594 | 594 | 584 | 584 | 400 | 584 |
| 2022-02-07 | 594 | 594 | 584 | 584 | 600 | 584 |
| 2022-02-04 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2022-02-03 | 570 | 580 | 570 | 578 | 1,300 | 578 |
| 2022-02-02 | 575 | 600 | 575 | 580 | 1,300 | 580 |
| 2022-02-01 | 585 | 585 | 565 | 565 | 900 | 565 |
| 2022-01-31 | 563 | 565 | 550 | 565 | 4,100 | 565 |
| 2022-01-28 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2022-01-27 | 582 | 585 | 578 | 578 | 600 | 578 |
| 2022-01-26 | 585 | 585 | 581 | 581 | 1,400 | 581 |
| 2022-01-25 | 586 | 595 | 585 | 585 | 5,500 | 585 |
| 2022-01-24 | 604 | 604 | 580 | 585 | 4,100 | 585 |
| 2022-01-21 | 604 | 604 | 604 | 604 | 600 | 604 |
| 2022-01-20 | 594 | 594 | 594 | 594 | 200 | 594 |
| 2022-01-19 | 587 | 595 | 586 | 595 | 1,100 | 595 |
| 2022-01-18 | 587 | 594 | 587 | 594 | 600 | 594 |
| 2022-01-17 | 602 | 602 | 580 | 587 | 5,000 | 587 |
| 2022-01-14 | - | - | - | 614 | - | 614 |
| 2022-01-13 | 610 | 614 | 610 | 614 | 800 | 614 |
| 2022-01-12 | 616 | 625 | 610 | 610 | 1,200 | 610 |
| 2022-01-11 | 616 | 616 | 616 | 616 | 2,100 | 616 |
| 2022-01-07 | 630 | 630 | 630 | 630 | 400 | 630 |
| 2022-01-06 | 620 | 640 | 617 | 640 | 1,700 | 640 |
| 2022-01-05 | 630 | 630 | 611 | 630 | 1,300 | 630 |
| 2022-01-04 | 649 | 655 | 635 | 635 | 1,600 | 635 |
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
