豊和銀行(8559)の株価時系列情報
豊和銀行(8559)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/28 | 450 | 456 | 450 | 456 | 37,000 |
2001/12/27 | 450 | 455 | 450 | 455 | 42,000 |
2001/12/26 | 449 | 455 | 449 | 455 | 30,000 |
2001/12/25 | 450 | 453 | 450 | 453 | 29,000 |
2001/12/21 | 444 | 452 | 444 | 452 | 29,000 |
2001/12/20 | 450 | 451 | 450 | 451 | 20,000 |
2001/12/19 | 449 | 450 | 449 | 450 | 5,000 |
2001/12/18 | 444 | 450 | 444 | 450 | 22,000 |
2001/12/17 | 444 | 450 | 444 | 450 | 21,000 |
2001/12/14 | 445 | 450 | 445 | 450 | 17,000 |
2001/12/13 | 446 | 451 | 446 | 451 | 15,000 |
2001/12/12 | 448 | 452 | 448 | 452 | 8,000 |
2001/12/11 | 451 | 455 | 451 | 455 | 13,000 |
2001/12/10 | 448 | 457 | 446 | 457 | 21,000 |
2001/12/07 | 454 | 460 | 454 | 460 | 38,000 |
2001/12/06 | 457 | 460 | 457 | 460 | 3,000 |
2001/12/05 | 458 | 463 | 458 | 463 | 11,000 |
2001/12/04 | 458 | 464 | 458 | 464 | 62,000 |
2001/12/03 | 459 | 464 | 459 | 464 | 17,000 |
2001/11/30 | 450 | 465 | 450 | 465 | 35,000 |
2001/11/29 | 459 | 465 | 459 | 465 | 24,000 |
2001/11/28 | 459 | 465 | 459 | 465 | 35,000 |
2001/11/27 | 461 | 465 | 461 | 465 | 13,000 |
2001/11/26 | 461 | 466 | 461 | 466 | 12,000 |
2001/11/22 | 461 | 466 | 461 | 466 | 27,000 |
2001/11/21 | 461 | 466 | 461 | 466 | 8,000 |
2001/11/20 | 461 | 467 | 461 | 467 | 36,000 |
2001/11/19 | 461 | 467 | 461 | 467 | 17,000 |
2001/11/16 | 461 | 467 | 461 | 467 | 16,000 |
2001/11/15 | 462 | 467 | 462 | 467 | 4,000 |
2001/11/14 | 461 | 468 | 461 | 468 | 18,000 |
2001/11/13 | 461 | 467 | 461 | 467 | 19,000 |
2001/11/12 | 461 | 467 | 461 | 467 | 12,000 |
2001/11/09 | 457 | 467 | 457 | 467 | 22,000 |
2001/11/08 | 462 | 468 | 462 | 468 | 11,000 |
2001/11/07 | 462 | 468 | 462 | 468 | 25,000 |
2001/11/06 | 462 | 468 | 462 | 468 | 13,000 |
2001/11/05 | 462 | 468 | 462 | 468 | 18,000 |
2001/11/02 | 462 | 468 | 462 | 468 | 13,000 |
2001/11/01 | 462 | 468 | 462 | 468 | 23,000 |
2001/10/31 | 460 | 468 | 460 | 468 | 20,000 |
2001/10/30 | 462 | 468 | 462 | 468 | 14,000 |
2001/10/29 | 462 | 468 | 462 | 468 | 14,000 |
2001/10/26 | 462 | 468 | 462 | 468 | 11,000 |
2001/10/25 | 462 | 468 | 462 | 468 | 16,000 |
2001/10/23 | 462 | 468 | 462 | 468 | 16,000 |
2001/10/22 | 462 | 468 | 462 | 468 | 39,000 |
2001/10/19 | 464 | 468 | 464 | 468 | 41,000 |
2001/10/18 | 464 | 470 | 464 | 470 | 79,000 |
2001/10/17 | 464 | 470 | 464 | 470 | 61,000 |
2001/10/16 | 464 | 470 | 463 | 470 | 54,000 |
2001/10/15 | 464 | 470 | 464 | 470 | 51,000 |
2001/10/12 | 466 | 470 | 466 | 470 | 35,000 |
2001/10/11 | 466 | 472 | 466 | 472 | 51,000 |
2001/10/10 | 460 | 472 | 460 | 472 | 50,000 |
2001/10/09 | 465 | 472 | 465 | 468 | 37,000 |
2001/10/05 | 465 | 472 | 465 | 472 | 11,000 |
2001/10/04 | 469 | 472 | 469 | 472 | 10,000 |
2001/10/03 | 468 | 472 | 468 | 472 | 4,000 |
2001/10/02 | 468 | 472 | 468 | 472 | 23,000 |
2001/09/28 | 470 | 472 | 470 | 472 | 10,000 |
2001/09/27 | 466 | 472 | 466 | 472 | 14,000 |
2001/09/26 | 467 | 472 | 467 | 472 | 17,000 |
2001/09/25 | 468 | 472 | 468 | 472 | 22,000 |
2001/09/21 | 471 | 472 | 471 | 472 | 25,000 |
2001/09/20 | 470 | 472 | 470 | 472 | 18,000 |
2001/09/19 | 468 | 472 | 468 | 472 | 6,000 |
2001/09/18 | 468 | 472 | 468 | 472 | 10,000 |
2001/09/17 | 468 | 471 | 468 | 471 | 6,000 |
2001/09/14 | 465 | 471 | 465 | 471 | 8,000 |
2001/09/13 | 471 | 471 | 471 | 471 | 5,000 |
2001/09/12 | 470 | 471 | 470 | 471 | 4,000 |
2001/09/11 | 470 | 471 | 470 | 471 | 4,000 |
2001/09/10 | 468 | 472 | 468 | 472 | 8,000 |
2001/09/06 | 470 | 472 | 470 | 472 | 7,000 |
2001/09/05 | 468 | 471 | 468 | 471 | 3,000 |
2001/09/04 | 465 | 471 | 465 | 471 | 11,000 |
2001/09/03 | 465 | 471 | 465 | 471 | 7,000 |
2001/08/31 | 465 | 471 | 465 | 471 | 10,000 |
2001/08/30 | 465 | 471 | 465 | 471 | 11,000 |
2001/08/29 | 466 | 471 | 466 | 471 | 19,000 |
2001/08/28 | 465 | 471 | 465 | 471 | 8,000 |
2001/08/27 | 468 | 471 | 468 | 471 | 10,000 |
2001/08/24 | 471 | 473 | 466 | 473 | 34,000 |
2001/08/23 | 465 | 471 | 465 | 471 | 11,000 |
2001/08/22 | 468 | 471 | 466 | 471 | 9,000 |
2001/08/21 | 466 | 471 | 466 | 471 | 9,000 |
2001/08/20 | 466 | 471 | 466 | 471 | 7,000 |
2001/08/17 | 466 | 471 | 466 | 471 | 7,000 |
2001/08/16 | 466 | 471 | 466 | 471 | 9,000 |
2001/08/15 | 468 | 471 | 468 | 471 | 20,000 |
2001/08/14 | 468 | 471 | 468 | 471 | 7,000 |
2001/08/13 | 471 | 471 | 471 | 471 | 1,000 |
2001/08/10 | 470 | 471 | 470 | 471 | 11,000 |
2001/08/09 | 470 | 471 | 470 | 471 | 6,000 |
2001/08/08 | 467 | 471 | 467 | 471 | 8,000 |
2001/08/07 | 467 | 470 | 467 | 470 | 3,000 |
2001/08/06 | 460 | 466 | 460 | 466 | 10,000 |
2001/08/03 | 466 | 466 | 466 | 466 | 1,000 |
2001/08/02 | 463 | 466 | 463 | 466 | 6,000 |
2001/08/01 | 463 | 463 | 462 | 463 | 9,000 |
2001/07/31 | 463 | 463 | 462 | 463 | 9,000 |
2001/07/30 | 457 | 463 | 457 | 463 | 65,000 |
2001/07/27 | 460 | 463 | 460 | 463 | 16,000 |
2001/07/25 | 458 | 466 | 458 | 466 | 90,000 |
2001/07/24 | 460 | 470 | 460 | 470 | 46,000 |
2001/07/19 | 465 | 470 | 465 | 470 | 50,000 |
2001/07/18 | 470 | 476 | 470 | 476 | 40,000 |
2001/07/16 | 477 | 480 | 477 | 480 | 22,000 |
2001/07/13 | 480 | 480 | 480 | 480 | 2,000 |
2001/07/12 | 480 | 480 | 480 | 480 | 2,000 |
2001/07/11 | 480 | 482 | 480 | 482 | 16,000 |
2001/07/10 | 481 | 482 | 481 | 482 | 18,000 |
2001/07/09 | 482 | 482 | 482 | 482 | 2,000 |
2001/07/05 | 483 | 483 | 483 | 483 | 2,000 |
2001/07/02 | 484 | 484 | 484 | 484 | 1,000 |
2001/06/29 | 485 | 485 | 485 | 485 | 2,000 |
2001/06/27 | 485 | 485 | 485 | 485 | 1,000 |
2001/06/25 | 485 | 486 | 485 | 486 | 27,000 |
2001/06/22 | 485 | 486 | 485 | 486 | 21,000 |
2001/06/21 | 485 | 486 | 485 | 486 | 7,000 |
2001/06/20 | 485 | 486 | 485 | 486 | 7,000 |
2001/06/19 | 485 | 486 | 485 | 486 | 15,000 |
2001/06/18 | 484 | 486 | 484 | 486 | 6,000 |
2001/06/15 | 484 | 486 | 484 | 486 | 12,000 |
2001/06/11 | 486 | 487 | 486 | 487 | 12,000 |
2001/06/08 | 486 | 487 | 486 | 487 | 30,000 |
2001/06/07 | 486 | 487 | 486 | 487 | 32,000 |
2001/06/05 | 482 | 487 | 482 | 487 | 2,000 |
2001/05/31 | 487 | 487 | 487 | 487 | 1,000 |
2001/05/29 | 485 | 487 | 485 | 487 | 11,000 |
2001/05/25 | 487 | 487 | 487 | 487 | 5,000 |
2001/05/24 | 486 | 487 | 486 | 487 | 3,000 |
2001/05/23 | 486 | 487 | 486 | 487 | 3,000 |
2001/05/22 | 486 | 487 | 486 | 487 | 2,000 |
2001/05/21 | 486 | 487 | 486 | 487 | 2,000 |
2001/05/16 | 487 | 488 | 487 | 488 | 7,000 |
2001/05/15 | 487 | 488 | 487 | 488 | 2,000 |
2001/05/14 | 487 | 488 | 487 | 488 | 2,000 |
2001/05/11 | 487 | 488 | 487 | 488 | 2,000 |
2001/05/10 | 487 | 488 | 487 | 488 | 2,000 |
2001/05/09 | 487 | 488 | 487 | 488 | 2,000 |
2001/05/08 | 487 | 488 | 487 | 488 | 3,000 |
2001/05/07 | 487 | 488 | 487 | 488 | 5,000 |
2001/05/02 | 487 | 488 | 487 | 488 | 10,000 |
2001/05/01 | 486 | 488 | 486 | 488 | 8,000 |
2001/04/27 | 487 | 488 | 487 | 488 | 8,000 |
2001/04/26 | 486 | 488 | 486 | 488 | 4,000 |
2001/04/25 | 487 | 488 | 487 | 488 | 6,000 |
2001/04/24 | 486 | 488 | 486 | 488 | 6,000 |
2001/04/23 | 487 | 488 | 487 | 488 | 2,000 |
2001/04/20 | 485 | 488 | 485 | 488 | 7,000 |
2001/04/19 | 485 | 488 | 485 | 488 | 3,000 |
2001/04/18 | 485 | 488 | 485 | 488 | 3,000 |
2001/04/17 | 485 | 489 | 485 | 489 | 12,000 |
2001/04/16 | 485 | 489 | 485 | 489 | 7,000 |
2001/04/13 | 488 | 489 | 485 | 489 | 15,000 |
2001/04/12 | 488 | 489 | 488 | 489 | 55,000 |
2001/04/11 | 488 | 489 | 488 | 489 | 2,000 |
2001/04/10 | 485 | 489 | 485 | 489 | 2,000 |
2001/04/09 | 485 | 489 | 485 | 489 | 8,000 |
2001/04/06 | 485 | 489 | 485 | 489 | 6,000 |
2001/04/05 | 485 | 489 | 485 | 489 | 7,000 |
2001/04/04 | 480 | 489 | 480 | 489 | 14,000 |
2001/04/02 | 475 | 490 | 475 | 490 | 2,000 |
2001/03/30 | 481 | 490 | 471 | 490 | 13,000 |
2001/03/29 | 480 | 491 | 480 | 491 | 3,000 |
2001/03/28 | 480 | 490 | 480 | 490 | 6,000 |
2001/03/27 | 489 | 490 | 489 | 490 | 4,000 |
2001/03/26 | 489 | 490 | 489 | 490 | 8,000 |
2001/03/23 | 489 | 490 | 489 | 490 | 5,000 |
2001/03/22 | 489 | 490 | 489 | 490 | 2,000 |
2001/03/21 | 489 | 490 | 489 | 490 | 3,000 |
2001/03/19 | 490 | 490 | 490 | 490 | 1,000 |
2001/03/16 | 489 | 490 | 489 | 490 | 2,000 |
2001/03/15 | 485 | 490 | 485 | 490 | 23,000 |
2001/03/14 | 489 | 490 | 489 | 490 | 2,000 |
2001/03/13 | 489 | 490 | 489 | 490 | 4,000 |
2001/03/12 | 489 | 490 | 489 | 490 | 5,000 |
2001/03/09 | 489 | 490 | 489 | 490 | 10,000 |
2001/03/08 | 489 | 490 | 489 | 490 | 3,000 |
2001/03/07 | 489 | 490 | 489 | 490 | 5,000 |
2001/03/06 | 489 | 490 | 489 | 490 | 2,000 |
2001/03/05 | 485 | 490 | 485 | 490 | 7,000 |
2001/03/02 | 489 | 490 | 489 | 490 | 5,000 |
2001/03/01 | 489 | 490 | 489 | 490 | 4,000 |
2001/02/28 | 489 | 490 | 489 | 490 | 2,000 |
2001/02/27 | 485 | 490 | 485 | 490 | 6,000 |
2001/02/26 | 489 | 490 | 489 | 490 | 6,000 |
2001/02/23 | 485 | 492 | 485 | 492 | 9,000 |
2001/02/22 | 490 | 490 | 490 | 490 | 1,000 |
2001/02/21 | 485 | 490 | 485 | 490 | 4,000 |
2001/02/19 | 490 | 492 | 490 | 492 | 7,000 |
2001/02/16 | 489 | 492 | 489 | 492 | 4,000 |
2001/02/15 | 485 | 490 | 485 | 490 | 2,000 |
2001/02/13 | 490 | 490 | 490 | 490 | 3,000 |
2001/02/09 | 490 | 493 | 482 | 493 | 13,000 |
2001/02/08 | 489 | 490 | 489 | 490 | 2,000 |
2001/02/07 | 490 | 492 | 490 | 492 | 6,000 |
2001/02/06 | 490 | 492 | 490 | 492 | 14,000 |
2001/02/05 | 490 | 491 | 490 | 491 | 6,000 |
2001/02/02 | 493 | 493 | 493 | 493 | 4,000 |
2001/02/01 | 491 | 493 | 491 | 493 | 24,000 |
2001/01/31 | 490 | 493 | 489 | 493 | 20,000 |
2001/01/30 | 490 | 493 | 489 | 493 | 37,000 |
2001/01/29 | 490 | 490 | 489 | 490 | 5,000 |
2001/01/26 | 491 | 491 | 490 | 490 | 3,000 |
2001/01/25 | 492 | 493 | 492 | 493 | 7,000 |
2001/01/24 | 491 | 491 | 491 | 491 | 2,000 |
2001/01/23 | 491 | 492 | 490 | 492 | 34,000 |
2001/01/22 | 491 | 491 | 490 | 491 | 6,000 |
2001/01/19 | 490 | 493 | 490 | 491 | 17,000 |
2001/01/18 | 490 | 491 | 490 | 491 | 7,000 |
2001/01/17 | 490 | 493 | 490 | 493 | 8,000 |
2001/01/16 | 493 | 493 | 490 | 493 | 9,000 |
2001/01/15 | 490 | 493 | 490 | 493 | 8,000 |
2001/01/12 | 490 | 493 | 490 | 493 | 8,000 |
2001/01/11 | 490 | 493 | 490 | 493 | 3,000 |
2001/01/10 | 490 | 493 | 490 | 493 | 3,000 |
2001/01/09 | 490 | 493 | 490 | 493 | 4,000 |
2001/01/05 | 490 | 493 | 490 | 493 | 5,000 |
2001/01/04 | 490 | 493 | 490 | 493 | 9,000 |