8559 (株)豊和銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	494	494	488	488	1,100	488
2023-12-28	487	492	487	492	900	492
2023-12-27	492	493	486	487	5,500	487
2023-12-26	487	495	487	490	2,200	490
2023-12-25	492	496	491	491	3,400	491
2023-12-22	500	500	492	492	2,100	492
2023-12-21	490	492	490	492	1,600	492
2023-12-20	493	493	493	493	300	493
2023-12-19	494	494	493	493	1,100	493
2023-12-18	493	494	493	494	1,400	494
2023-12-15	495	505	494	505	800	505
2023-12-14	491	500	490	495	2,300	495
2023-12-13	492	492	490	492	1,900	492
2023-12-12	494	505	491	492	1,500	492
2023-12-11	494	494	494	494	400	494
2023-12-08	493	495	493	494	1,600	494
2023-12-07	498	498	491	495	1,000	495
2023-12-06	498	499	498	499	400	499
2023-12-05	500	500	500	500	300	500
2023-12-04	500	500	500	500	500	500
2023-12-01	501	501	501	501	1,000	501
2023-11-30	501	501	501	501	200	501
2023-11-29	510	510	500	504	23,600	504
2023-11-28	501	518	501	518	800	518
2023-11-27	502	513	499	513	2,600	513
2023-11-24	505	510	505	510	3,100	510
2023-11-22	507	507	505	505	1,500	505
2023-11-21	505	508	505	508	700	508
2023-11-20	508	508	505	508	400	508
2023-11-17	500	510	500	510	500	510
2023-11-16	501	501	501	501	400	501
2023-11-15	501	507	501	501	2,600	501
2023-11-14	500	507	500	502	1,100	502
2023-11-13	503	507	500	502	6,000	502
2023-11-10	510	512	510	511	1,100	511
2023-11-09	517	519	517	519	1,400	519
2023-11-08	524	525	520	520	2,100	520
2023-11-07	527	527	524	524	1,700	524
2023-11-06	541	548	531	531	3,100	531
2023-11-02	538	538	538	538	400	538
2023-11-01	538	551	536	538	2,300	538
2023-10-31	538	538	538	538	200	538
2023-10-30	542	547	532	538	3,500	538
2023-10-27	534	549	534	542	1,500	542
2023-10-26	526	535	526	533	1,500	533
2023-10-25	528	528	526	526	600	526
2023-10-24	520	520	520	520	200	520
2023-10-23	520	520	520	520	300	520
2023-10-20	520	522	520	522	900	522
2023-10-19	519	520	519	520	500	520
2023-10-18	516	519	516	519	200	519
2023-10-17	518	520	515	519	3,500	519
2023-10-16	517	517	516	517	500	517
2023-10-13	523	523	519	521	900	521
2023-10-12	523	523	520	523	1,700	523
2023-10-11	525	526	525	526	600	526
2023-10-10	524	528	524	528	700	528
2023-10-06	523	523	523	523	200	523
2023-10-05	524	524	523	523	200	523
2023-10-04	526	526	526	526	400	526
2023-10-03	540	540	535	535	500	535
2023-10-02	542	546	536	543	2,500	543
2023-09-29	530	542	530	532	4,000	532
2023-09-28	545	546	528	546	1,900	546
2023-09-27	538	546	538	541	8,900	541
2023-09-26	538	538	538	538	100	538
2023-09-25	548	548	537	546	5,000	546
2023-09-22	534	543	530	543	2,300	543
2023-09-21	541	544	528	534	1,200	534
2023-09-20	541	555	540	545	3,400	545
2023-09-19	539	543	538	543	600	543
2023-09-15	535	550	535	544	7,300	544
2023-09-14	538	539	532	534	1,600	534
2023-09-13	530	533	528	528	800	528
2023-09-12	535	535	521	528	4,700	528
2023-09-11	524	535	524	535	1,000	535
2023-09-08	524	524	523	524	300	524
2023-09-07	523	531	523	530	700	530
2023-09-06	530	538	522	530	800	530
2023-09-05	530	530	530	530	2,800	530
2023-09-04	543	543	532	532	600	532
2023-09-01	524	533	524	533	500	533
2023-08-31	521	530	521	524	700	524
2023-08-30	529	538	520	520	5,100	520
2023-08-29	531	548	531	538	2,300	538
2023-08-28	538	545	526	535	1,100	535
2023-08-25	540	545	525	535	7,400	535
2023-08-24	523	540	523	540	1,100	540
2023-08-23	513	523	513	523	600	523
2023-08-22	523	523	522	523	1,300	523
2023-08-21	525	525	520	523	700	523
2023-08-18	522	537	522	535	700	535
2023-08-17	505	534	505	524	800	524
2023-08-16	508	508	508	508	100	508
2023-08-15	516	516	516	516	100	516
2023-08-14	520	520	514	517	1,800	517
2023-08-10	525	526	522	526	1,600	526
2023-08-09	524	525	521	525	1,500	525
2023-08-08	522	532	522	532	400	532
2023-08-07	524	524	524	524	100	524
2023-08-04	526	526	526	526	100	526
2023-08-03	530	530	524	524	300	524
2023-08-02	535	550	533	546	1,800	546
2023-08-01	535	550	530	550	1,300	550
2023-07-31	530	535	530	535	200	535
2023-07-28	-	-	-	544	-	544
2023-07-27	527	544	525	544	1,700	544
2023-07-26	526	534	518	524	2,400	524
2023-07-25	545	550	512	539	7,800	539
2023-07-24	545	545	545	545	300	545
2023-07-21	536	550	534	540	1,500	540
2023-07-20	536	536	536	536	500	536
2023-07-19	536	536	536	536	200	536
2023-07-18	537	537	531	536	800	536
2023-07-14	517	537	517	537	300	537
2023-07-13	517	528	517	527	2,300	527
2023-07-12	527	527	527	527	100	527
2023-07-11	514	538	514	527	2,200	527
2023-07-10	509	530	509	530	1,800	530
2023-07-07	502	524	502	524	1,600	524
2023-07-06	502	512	502	505	2,200	505
2023-07-05	502	502	502	502	200	502
2023-07-04	497	505	497	505	400	505
2023-07-03	497	497	497	497	100	497
2023-06-30	505	505	505	505	500	505
2023-06-29	497	506	497	497	1,100	497
2023-06-28	496	499	496	499	300	499
2023-06-27	496	496	496	496	200	496
2023-06-26	501	507	496	496	3,700	496
2023-06-23	505	507	502	505	4,000	505
2023-06-22	511	511	502	502	1,900	502
2023-06-21	504	505	502	502	700	502
2023-06-20	503	503	502	502	1,600	502
2023-06-19	502	508	502	508	300	508
2023-06-16	501	509	496	509	2,700	509
2023-06-15	505	525	500	501	2,300	501
2023-06-14	506	509	501	506	800	506
2023-06-13	504	513	504	513	800	513
2023-06-12	504	513	502	513	900	513
2023-06-09	506	510	506	508	700	508
2023-06-08	500	512	500	502	1,000	502
2023-06-07	505	510	502	502	800	502
2023-06-06	496	512	491	512	1,400	512
2023-06-05	503	503	491	491	3,200	491
2023-06-02	505	505	503	503	600	503
2023-06-01	501	501	501	501	700	501
2023-05-31	501	514	500	500	1,200	500
2023-05-30	502	502	502	502	200	502
2023-05-29	514	514	502	502	1,200	502
2023-05-26	507	517	507	516	500	516
2023-05-25	515	520	510	510	4,000	510
2023-05-24	509	515	509	515	600	515
2023-05-23	522	522	522	522	200	522
2023-05-22	528	528	510	514	3,700	514
2023-05-19	510	530	508	530	1,700	530
2023-05-18	517	517	517	517	200	517
2023-05-17	510	530	510	530	1,700	530
2023-05-16	520	532	500	515	6,400	515
2023-05-15	523	524	520	520	2,800	520
2023-05-12	524	541	521	522	6,000	522
2023-05-11	529	532	529	532	500	532
2023-05-10	535	539	530	530	4,600	530
2023-05-09	534	539	534	535	1,600	535
2023-05-08	532	540	529	529	2,900	529
2023-05-02	541	541	532	533	1,500	533
2023-05-01	528	536	528	536	500	536
2023-04-28	537	537	537	537	300	537
2023-04-27	531	538	531	537	500	537
2023-04-26	533	540	530	531	2,800	531
2023-04-25	533	539	533	535	4,200	535
2023-04-24	540	540	533	533	1,400	533
2023-04-21	542	542	542	542	700	542
2023-04-20	535	541	535	536	700	536
2023-04-19	548	548	535	535	5,000	535
2023-04-18	541	541	537	537	1,300	537
2023-04-17	540	540	540	540	200	540
2023-04-14	549	549	540	540	600	540
2023-04-13	540	540	539	539	300	539
2023-04-12	540	540	540	540	200	540
2023-04-11	540	550	540	540	800	540
2023-04-10	540	541	539	541	2,400	541
2023-04-07	555	555	555	555	300	555
2023-04-06	545	545	545	545	300	545
2023-04-05	549	549	549	549	300	549
2023-04-04	559	559	559	559	100	559
2023-04-03	-	-	-	560	-	560
2023-03-31	565	565	560	560	1,000	560
2023-03-30	545	575	545	555	1,200	555
2023-03-29	565	565	565	565	500	565
2023-03-28	550	550	550	550	400	550
2023-03-27	550	560	550	560	200	560
2023-03-24	569	574	549	549	4,700	549
2023-03-23	565	579	565	569	800	569
2023-03-22	555	560	555	560	1,100	560
2023-03-20	544	546	544	545	600	545
2023-03-17	-	-	-	544	-	544
2023-03-16	551	551	540	544	2,400	544
2023-03-15	559	560	558	558	500	558
2023-03-14	552	567	551	558	3,100	558
2023-03-13	555	562	555	562	400	562
2023-03-10	562	566	552	552	2,300	552
2023-03-09	550	556	547	551	1,800	551
2023-03-08	555	556	550	550	3,700	550
2023-03-07	554	555	554	555	900	555
2023-03-06	551	551	551	551	100	551
2023-03-03	555	555	551	551	600	551
2023-03-02	550	554	550	553	900	553
2023-03-01	543	552	542	552	600	552
2023-02-28	552	552	544	544	1,000	544
2023-02-27	549	552	549	552	700	552
2023-02-24	550	554	539	549	7,400	549
2023-02-22	550	550	541	544	1,900	544
2023-02-21	545	546	541	545	1,500	545
2023-02-20	540	540	540	540	400	540
2023-02-17	540	545	536	540	1,400	540
2023-02-16	536	540	536	540	1,100	540
2023-02-15	542	542	535	536	13,700	536
2023-02-14	-	-	-	545	-	545
2023-02-13	540	545	540	545	1,300	545
2023-02-10	540	540	540	540	200	540
2023-02-09	544	544	540	540	1,600	540
2023-02-08	544	544	544	544	500	544
2023-02-07	545	545	545	545	200	545
2023-02-06	545	548	544	548	1,100	548
2023-02-03	544	547	544	546	900	546
2023-02-02	552	552	548	548	500	548
2023-02-01	549	550	549	550	900	550
2023-01-31	547	549	547	549	600	549
2023-01-30	545	548	544	547	1,400	547
2023-01-27	550	551	545	545	6,400	545
2023-01-26	-	-	-	547	-	547
2023-01-25	546	551	546	547	6,200	547
2023-01-24	549	549	546	546	1,300	546
2023-01-23	547	548	545	546	2,800	546
2023-01-20	548	556	547	547	4,500	547
2023-01-19	548	549	547	547	2,400	547
2023-01-18	548	548	546	546	500	546
2023-01-17	550	561	549	549	1,800	549
2023-01-16	551	551	548	548	700	548
2023-01-13	550	550	546	549	1,800	549
2023-01-12	555	555	549	549	1,700	549
2023-01-11	562	562	553	553	200	553
2023-01-10	555	555	555	555	600	555
2023-01-06	554	555	552	555	800	555
2023-01-05	555	555	555	555	300	555
2023-01-04	559	560	555	555	1,500	555

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8559 (株)豊和銀行 の時系列データ [2023年度]

8559 (株)豊和銀行の時系列データ [2023年度]