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 |
---|---|---|---|---|---|
2004/12/30 | 443 | 445 | 443 | 445 | 7,000 |
2004/12/29 | 440 | 445 | 440 | 445 | 13,000 |
2004/12/28 | 444 | 445 | 444 | 445 | 10,000 |
2004/12/27 | 440 | 445 | 440 | 445 | 16,000 |
2004/12/24 | 442 | 445 | 442 | 445 | 30,000 |
2004/12/22 | 443 | 443 | 438 | 443 | 36,000 |
2004/12/21 | 440 | 443 | 440 | 443 | 18,000 |
2004/12/20 | 443 | 443 | 443 | 443 | 2,000 |
2004/12/17 | 443 | 443 | 443 | 443 | 8,000 |
2004/12/16 | 430 | 443 | 430 | 443 | 43,000 |
2004/12/15 | 443 | 443 | 443 | 443 | 3,000 |
2004/12/13 | 438 | 443 | 438 | 443 | 7,000 |
2004/12/10 | 443 | 443 | 443 | 443 | 6,000 |
2004/12/09 | 443 | 443 | 443 | 443 | 1,000 |
2004/12/08 | 440 | 443 | 440 | 443 | 5,000 |
2004/12/07 | 440 | 443 | 440 | 443 | 6,000 |
2004/12/06 | 443 | 443 | 443 | 443 | 9,000 |
2004/12/03 | 440 | 443 | 440 | 443 | 10,000 |
2004/12/02 | 440 | 443 | 440 | 443 | 35,000 |
2004/12/01 | 435 | 440 | 435 | 440 | 18,000 |
2004/11/30 | 440 | 440 | 440 | 440 | 21,000 |
2004/11/29 | 440 | 440 | 440 | 440 | 5,000 |
2004/11/26 | 437 | 440 | 437 | 440 | 5,000 |
2004/11/25 | 443 | 443 | 437 | 437 | 67,000 |
2004/11/24 | 442 | 443 | 435 | 443 | 8,000 |
2004/11/22 | 440 | 443 | 440 | 443 | 5,000 |
2004/11/17 | 435 | 440 | 435 | 440 | 6,000 |
2004/11/16 | 440 | 440 | 440 | 440 | 5,000 |
2004/11/15 | 439 | 440 | 439 | 440 | 8,000 |
2004/11/12 | 440 | 440 | 440 | 440 | 5,000 |
2004/11/11 | 439 | 440 | 439 | 440 | 10,000 |
2004/11/10 | 440 | 440 | 440 | 440 | 33,000 |
2004/11/08 | 439 | 440 | 439 | 440 | 35,000 |
2004/11/05 | 440 | 440 | 440 | 440 | 3,000 |
2004/11/04 | 439 | 440 | 439 | 440 | 35,000 |
2004/11/02 | 439 | 440 | 439 | 440 | 7,000 |
2004/11/01 | 442 | 442 | 440 | 440 | 12,000 |
2004/10/29 | 435 | 440 | 435 | 440 | 7,000 |
2004/10/28 | 440 | 440 | 440 | 440 | 5,000 |
2004/10/27 | 440 | 443 | 440 | 440 | 46,000 |
2004/10/26 | 442 | 443 | 442 | 443 | 20,000 |
2004/10/25 | 442 | 443 | 442 | 443 | 16,000 |
2004/10/22 | 442 | 443 | 442 | 443 | 4,000 |
2004/10/21 | 442 | 443 | 442 | 443 | 3,000 |
2004/10/20 | 442 | 443 | 442 | 443 | 8,000 |
2004/10/19 | 443 | 443 | 443 | 443 | 5,000 |
2004/10/15 | 440 | 443 | 440 | 443 | 2,000 |
2004/10/14 | 441 | 443 | 441 | 443 | 14,000 |
2004/10/13 | 442 | 443 | 442 | 443 | 25,000 |
2004/10/12 | 442 | 443 | 442 | 443 | 2,000 |
2004/10/08 | 442 | 443 | 442 | 443 | 5,000 |
2004/10/05 | 438 | 443 | 438 | 443 | 5,000 |
2004/10/04 | 443 | 443 | 440 | 443 | 5,000 |
2004/10/01 | 443 | 443 | 443 | 443 | 3,000 |
2004/09/30 | 443 | 443 | 443 | 443 | 2,000 |
2004/09/29 | 442 | 443 | 442 | 443 | 11,000 |
2004/09/28 | 440 | 443 | 440 | 443 | 10,000 |
2004/09/27 | 443 | 443 | 443 | 443 | 2,000 |
2004/09/24 | 438 | 443 | 438 | 443 | 13,000 |
2004/09/22 | 443 | 444 | 434 | 443 | 16,000 |
2004/09/21 | 443 | 443 | 443 | 443 | 36,000 |
2004/09/17 | 443 | 444 | 443 | 444 | 5,000 |
2004/09/16 | 441 | 444 | 441 | 444 | 9,000 |
2004/09/15 | 443 | 444 | 443 | 444 | 12,000 |
2004/09/14 | 442 | 444 | 442 | 444 | 5,000 |
2004/09/13 | 443 | 444 | 442 | 444 | 15,000 |
2004/09/10 | 444 | 445 | 444 | 445 | 5,000 |
2004/09/09 | 444 | 445 | 444 | 445 | 10,000 |
2004/09/08 | 443 | 444 | 443 | 444 | 6,000 |
2004/09/07 | 443 | 444 | 442 | 444 | 10,000 |
2004/09/06 | 443 | 444 | 443 | 444 | 4,000 |
2004/09/03 | 442 | 445 | 442 | 445 | 13,000 |
2004/09/02 | 444 | 445 | 444 | 445 | 15,000 |
2004/09/01 | 444 | 445 | 444 | 445 | 10,000 |
2004/08/31 | 444 | 445 | 444 | 445 | 17,000 |
2004/08/30 | 444 | 445 | 444 | 445 | 23,000 |
2004/08/27 | 444 | 445 | 444 | 445 | 7,000 |
2004/08/26 | 444 | 445 | 444 | 445 | 7,000 |
2004/08/25 | 444 | 445 | 444 | 445 | 15,000 |
2004/08/24 | 444 | 445 | 444 | 445 | 5,000 |
2004/08/23 | 443 | 445 | 443 | 445 | 7,000 |
2004/08/20 | 443 | 445 | 443 | 445 | 6,000 |
2004/08/19 | 444 | 445 | 444 | 445 | 5,000 |
2004/08/18 | 443 | 445 | 443 | 445 | 11,000 |
2004/08/17 | 443 | 445 | 443 | 445 | 5,000 |
2004/08/16 | 443 | 445 | 443 | 445 | 10,000 |
2004/08/13 | 443 | 445 | 443 | 445 | 4,000 |
2004/08/12 | 444 | 445 | 444 | 445 | 3,000 |
2004/08/11 | 441 | 445 | 441 | 445 | 9,000 |
2004/08/10 | 443 | 445 | 443 | 445 | 6,000 |
2004/08/09 | 443 | 445 | 443 | 445 | 16,000 |
2004/08/06 | 443 | 445 | 443 | 445 | 3,000 |
2004/08/05 | 443 | 445 | 443 | 445 | 4,000 |
2004/08/04 | 443 | 445 | 443 | 445 | 5,000 |
2004/08/03 | 443 | 445 | 442 | 445 | 18,000 |
2004/08/02 | 443 | 445 | 443 | 445 | 5,000 |
2004/07/30 | 445 | 445 | 443 | 445 | 6,000 |
2004/07/29 | 445 | 445 | 445 | 445 | 5,000 |
2004/07/28 | 442 | 445 | 442 | 445 | 7,000 |
2004/07/27 | 442 | 445 | 442 | 445 | 7,000 |
2004/07/26 | 442 | 445 | 442 | 445 | 14,000 |
2004/07/23 | 442 | 445 | 442 | 445 | 39,000 |
2004/07/22 | 445 | 445 | 444 | 445 | 6,000 |
2004/07/21 | 442 | 445 | 442 | 445 | 8,000 |
2004/07/20 | 442 | 445 | 442 | 445 | 8,000 |
2004/07/16 | 441 | 445 | 441 | 445 | 11,000 |
2004/07/15 | 443 | 445 | 443 | 445 | 6,000 |
2004/07/14 | 442 | 445 | 442 | 445 | 7,000 |
2004/07/13 | 443 | 445 | 443 | 445 | 6,000 |
2004/07/12 | 440 | 445 | 440 | 445 | 12,000 |
2004/07/09 | 444 | 445 | 444 | 445 | 2,000 |
2004/07/08 | 443 | 445 | 443 | 445 | 6,000 |
2004/07/07 | 444 | 445 | 444 | 445 | 5,000 |
2004/07/06 | 444 | 445 | 444 | 445 | 5,000 |
2004/07/05 | 444 | 445 | 444 | 445 | 30,000 |
2004/07/02 | 445 | 445 | 445 | 445 | 4,000 |
2004/07/01 | 445 | 445 | 445 | 445 | 45,000 |
2004/06/30 | 445 | 445 | 445 | 445 | 1,000 |
2004/06/29 | 445 | 447 | 445 | 447 | 5,000 |
2004/06/28 | 443 | 447 | 443 | 447 | 7,000 |
2004/06/25 | 443 | 447 | 443 | 447 | 22,000 |
2004/06/24 | 443 | 445 | 442 | 445 | 7,000 |
2004/06/23 | 443 | 445 | 443 | 445 | 5,000 |
2004/06/22 | 447 | 447 | 443 | 443 | 7,000 |
2004/06/21 | 443 | 447 | 443 | 447 | 17,000 |
2004/06/18 | 443 | 447 | 443 | 447 | 16,000 |
2004/06/17 | 443 | 447 | 443 | 447 | 20,000 |
2004/06/16 | 446 | 447 | 443 | 447 | 7,000 |
2004/06/15 | 447 | 447 | 447 | 447 | 14,000 |
2004/06/14 | 442 | 447 | 442 | 447 | 6,000 |
2004/06/11 | 445 | 447 | 445 | 447 | 38,000 |
2004/06/08 | 442 | 445 | 442 | 445 | 10,000 |
2004/06/07 | 443 | 445 | 442 | 445 | 5,000 |
2004/06/03 | 445 | 445 | 445 | 445 | 3,000 |
2004/06/02 | 443 | 447 | 443 | 445 | 11,000 |
2004/06/01 | 446 | 448 | 443 | 443 | 19,000 |
2004/05/31 | 446 | 448 | 446 | 448 | 9,000 |
2004/05/28 | 446 | 448 | 442 | 448 | 14,000 |
2004/05/27 | 446 | 448 | 446 | 448 | 10,000 |
2004/05/26 | 446 | 449 | 446 | 449 | 17,000 |
2004/05/25 | 446 | 449 | 446 | 449 | 40,000 |
2004/05/24 | 449 | 449 | 446 | 449 | 11,000 |
2004/05/21 | 446 | 449 | 446 | 449 | 5,000 |
2004/05/20 | 445 | 449 | 445 | 449 | 20,000 |
2004/05/19 | 445 | 449 | 445 | 449 | 15,000 |
2004/05/18 | 445 | 449 | 445 | 449 | 31,000 |
2004/05/17 | 445 | 450 | 445 | 450 | 23,000 |
2004/05/14 | 445 | 450 | 445 | 450 | 14,000 |
2004/05/13 | 445 | 450 | 445 | 450 | 6,000 |
2004/05/11 | 449 | 450 | 449 | 450 | 5,000 |
2004/05/10 | 444 | 449 | 440 | 449 | 26,000 |
2004/05/07 | 448 | 449 | 445 | 449 | 4,000 |
2004/05/06 | 449 | 449 | 449 | 449 | 3,000 |
2004/04/30 | 448 | 449 | 448 | 449 | 3,000 |
2004/04/28 | 445 | 449 | 445 | 449 | 5,000 |
2004/04/27 | 448 | 450 | 445 | 445 | 4,000 |
2004/04/23 | 445 | 450 | 445 | 450 | 57,000 |
2004/04/22 | 448 | 450 | 448 | 450 | 10,000 |
2004/04/21 | 448 | 450 | 448 | 450 | 7,000 |
2004/04/20 | 445 | 450 | 445 | 450 | 13,000 |
2004/04/16 | 445 | 450 | 445 | 450 | 13,000 |
2004/04/13 | 445 | 450 | 445 | 450 | 14,000 |
2004/04/12 | 445 | 450 | 445 | 450 | 9,000 |
2004/04/08 | 449 | 450 | 449 | 450 | 8,000 |
2004/04/05 | 445 | 450 | 445 | 450 | 9,000 |
2004/04/01 | 450 | 450 | 450 | 450 | 3,000 |
2004/03/31 | 450 | 450 | 450 | 450 | 2,000 |
2004/03/30 | 450 | 450 | 450 | 450 | 2,000 |
2004/03/26 | 450 | 450 | 450 | 450 | 1,000 |
2004/03/25 | 447 | 450 | 447 | 450 | 13,000 |
2004/03/24 | 449 | 450 | 449 | 450 | 10,000 |
2004/03/23 | 450 | 450 | 450 | 450 | 3,000 |
2004/03/22 | 445 | 450 | 445 | 450 | 25,000 |
2004/03/19 | 448 | 450 | 448 | 450 | 20,000 |
2004/03/18 | 445 | 450 | 445 | 450 | 18,000 |
2004/03/17 | 449 | 450 | 449 | 450 | 13,000 |
2004/03/16 | 447 | 450 | 445 | 450 | 22,000 |
2004/03/15 | 445 | 450 | 445 | 450 | 14,000 |
2004/03/12 | 449 | 450 | 449 | 450 | 2,000 |
2004/03/11 | 445 | 450 | 445 | 450 | 3,000 |
2004/03/10 | 449 | 450 | 449 | 450 | 10,000 |
2004/03/09 | 448 | 450 | 448 | 450 | 20,000 |
2004/03/08 | 449 | 450 | 449 | 450 | 13,000 |
2004/03/05 | 449 | 450 | 449 | 450 | 8,000 |
2004/03/04 | 449 | 450 | 449 | 450 | 12,000 |
2004/03/03 | 452 | 452 | 452 | 452 | 3,000 |
2004/03/02 | 448 | 449 | 448 | 449 | 8,000 |
2004/03/01 | 448 | 449 | 448 | 449 | 8,000 |
2004/02/27 | 447 | 449 | 447 | 449 | 10,000 |
2004/02/26 | 448 | 449 | 445 | 449 | 23,000 |
2004/02/25 | 445 | 449 | 445 | 449 | 26,000 |
2004/02/24 | 445 | 448 | 445 | 445 | 24,000 |
2004/02/20 | 445 | 448 | 445 | 448 | 7,000 |
2004/02/19 | 445 | 449 | 445 | 445 | 3,000 |
2004/02/17 | 449 | 449 | 449 | 449 | 2,000 |
2004/02/13 | 445 | 449 | 445 | 449 | 9,000 |
2004/02/09 | 445 | 449 | 445 | 449 | 3,000 |
2004/02/04 | 448 | 449 | 448 | 449 | 3,000 |
2004/02/03 | 448 | 449 | 445 | 449 | 5,000 |
2004/01/30 | 449 | 449 | 449 | 449 | 3,000 |
2004/01/29 | 449 | 449 | 449 | 449 | 5,000 |
2004/01/27 | 445 | 449 | 445 | 449 | 8,000 |
2004/01/26 | 445 | 449 | 445 | 449 | 7,000 |
2004/01/23 | 448 | 449 | 448 | 449 | 18,000 |
2004/01/22 | 449 | 449 | 448 | 449 | 9,000 |
2004/01/21 | 445 | 449 | 445 | 449 | 7,000 |
2004/01/20 | 449 | 449 | 449 | 449 | 3,000 |
2004/01/14 | 449 | 450 | 449 | 450 | 12,000 |
2004/01/13 | 449 | 450 | 449 | 450 | 7,000 |
2004/01/09 | 449 | 450 | 449 | 450 | 16,000 |
2004/01/08 | 448 | 450 | 448 | 450 | 8,000 |
2004/01/07 | 449 | 450 | 445 | 449 | 18,000 |
2004/01/06 | 449 | 450 | 449 | 450 | 10,000 |
2004/01/05 | 449 | 451 | 449 | 451 | 10,000 |