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 |
|---|---|---|---|---|---|
| 2005/12/30 | 428 | 428 | 428 | 428 | 7,000 |
| 2005/12/29 | 428 | 428 | 428 | 428 | 2,000 |
| 2005/12/28 | 428 | 428 | 428 | 428 | 4,000 |
| 2005/12/27 | 427 | 428 | 427 | 428 | 7,000 |
| 2005/12/26 | 424 | 427 | 424 | 427 | 12,000 |
| 2005/12/22 | 423 | 424 | 423 | 424 | 52,000 |
| 2005/12/21 | 419 | 423 | 419 | 423 | 4,000 |
| 2005/12/20 | 423 | 423 | 420 | 423 | 9,000 |
| 2005/12/19 | 423 | 423 | 423 | 423 | 1,000 |
| 2005/12/16 | 423 | 424 | 423 | 424 | 2,000 |
| 2005/12/15 | 419 | 423 | 419 | 423 | 2,000 |
| 2005/12/14 | 425 | 425 | 420 | 424 | 11,000 |
| 2005/12/12 | 425 | 425 | 420 | 425 | 6,000 |
| 2005/12/09 | 424 | 425 | 424 | 425 | 7,000 |
| 2005/12/08 | 423 | 424 | 423 | 424 | 3,000 |
| 2005/12/07 | 420 | 423 | 419 | 423 | 10,000 |
| 2005/12/06 | 419 | 424 | 419 | 424 | 8,000 |
| 2005/12/05 | 419 | 424 | 419 | 424 | 16,000 |
| 2005/12/02 | 423 | 424 | 423 | 424 | 34,000 |
| 2005/12/01 | 420 | 424 | 420 | 424 | 6,000 |
| 2005/11/30 | 424 | 424 | 424 | 424 | 1,000 |
| 2005/11/29 | 420 | 425 | 420 | 425 | 13,000 |
| 2005/11/28 | 425 | 425 | 420 | 425 | 5,000 |
| 2005/11/25 | 424 | 425 | 419 | 425 | 22,000 |
| 2005/11/24 | 420 | 425 | 420 | 425 | 3,000 |
| 2005/11/22 | 425 | 425 | 425 | 425 | 5,000 |
| 2005/11/21 | 424 | 425 | 424 | 425 | 4,000 |
| 2005/11/18 | 425 | 425 | 425 | 425 | 1,000 |
| 2005/11/17 | 425 | 425 | 425 | 425 | 4,000 |
| 2005/11/15 | 426 | 426 | 426 | 426 | 2,000 |
| 2005/11/11 | 424 | 426 | 424 | 426 | 5,000 |
| 2005/11/10 | 426 | 426 | 426 | 426 | 2,000 |
| 2005/11/09 | 427 | 427 | 427 | 427 | 2,000 |
| 2005/11/07 | 425 | 427 | 425 | 427 | 12,000 |
| 2005/11/04 | 427 | 428 | 425 | 427 | 10,000 |
| 2005/11/02 | 419 | 429 | 419 | 429 | 17,000 |
| 2005/11/01 | 429 | 429 | 429 | 429 | 2,000 |
| 2005/10/31 | 420 | 430 | 420 | 430 | 12,000 |
| 2005/10/28 | 428 | 430 | 428 | 430 | 6,000 |
| 2005/10/27 | 428 | 430 | 428 | 430 | 11,000 |
| 2005/10/26 | 428 | 428 | 428 | 428 | 2,000 |
| 2005/10/25 | 424 | 428 | 424 | 428 | 12,000 |
| 2005/10/24 | 429 | 429 | 424 | 424 | 5,000 |
| 2005/10/21 | 422 | 427 | 422 | 427 | 10,000 |
| 2005/10/20 | 424 | 427 | 424 | 427 | 8,000 |
| 2005/10/19 | 423 | 424 | 423 | 424 | 19,000 |
| 2005/10/17 | 423 | 424 | 423 | 424 | 2,000 |
| 2005/10/14 | 421 | 424 | 421 | 424 | 15,000 |
| 2005/10/12 | 421 | 424 | 421 | 424 | 4,000 |
| 2005/10/11 | 423 | 424 | 420 | 424 | 26,000 |
| 2005/10/07 | 420 | 424 | 420 | 424 | 11,000 |
| 2005/10/06 | 424 | 425 | 420 | 425 | 17,000 |
| 2005/10/05 | 425 | 425 | 425 | 425 | 2,000 |
| 2005/10/04 | 423 | 425 | 423 | 425 | 6,000 |
| 2005/10/03 | 423 | 425 | 423 | 425 | 4,000 |
| 2005/09/30 | 424 | 425 | 424 | 425 | 5,000 |
| 2005/09/28 | 425 | 425 | 420 | 425 | 15,000 |
| 2005/09/27 | 423 | 428 | 423 | 425 | 21,000 |
| 2005/09/26 | 423 | 428 | 423 | 428 | 8,000 |
| 2005/09/22 | 425 | 430 | 420 | 428 | 19,000 |
| 2005/09/21 | 419 | 425 | 419 | 425 | 25,000 |
| 2005/09/20 | 425 | 425 | 420 | 424 | 23,000 |
| 2005/09/16 | 420 | 425 | 420 | 420 | 13,000 |
| 2005/09/15 | 425 | 427 | 425 | 427 | 5,000 |
| 2005/09/14 | 425 | 428 | 422 | 427 | 5,000 |
| 2005/09/13 | 425 | 430 | 425 | 430 | 11,000 |
| 2005/09/12 | 429 | 431 | 429 | 431 | 4,000 |
| 2005/09/09 | 429 | 432 | 429 | 431 | 4,000 |
| 2005/09/06 | 432 | 433 | 430 | 433 | 10,000 |
| 2005/09/05 | 430 | 434 | 430 | 433 | 18,000 |
| 2005/09/02 | 433 | 434 | 432 | 434 | 24,000 |
| 2005/09/01 | 433 | 435 | 433 | 435 | 18,000 |
| 2005/08/31 | 434 | 435 | 434 | 435 | 20,000 |
| 2005/08/30 | 433 | 435 | 433 | 435 | 6,000 |
| 2005/08/26 | 436 | 436 | 433 | 435 | 41,000 |
| 2005/08/25 | 435 | 436 | 435 | 436 | 12,000 |
| 2005/08/23 | 436 | 436 | 436 | 436 | 3,000 |
| 2005/08/22 | 436 | 436 | 436 | 436 | 1,000 |
| 2005/08/19 | 436 | 437 | 436 | 437 | 15,000 |
| 2005/08/18 | 435 | 437 | 435 | 437 | 15,000 |
| 2005/08/17 | 433 | 437 | 433 | 437 | 21,000 |
| 2005/08/12 | 435 | 437 | 435 | 437 | 8,000 |
| 2005/08/11 | 435 | 437 | 435 | 437 | 5,000 |
| 2005/08/10 | 433 | 437 | 433 | 437 | 6,000 |
| 2005/08/09 | 438 | 438 | 433 | 438 | 21,000 |
| 2005/08/03 | 438 | 438 | 438 | 438 | 5,000 |
| 2005/08/02 | 438 | 438 | 438 | 438 | 1,000 |
| 2005/08/01 | 437 | 437 | 431 | 437 | 21,000 |
| 2005/07/29 | 433 | 437 | 433 | 434 | 26,000 |
| 2005/07/28 | 433 | 437 | 433 | 437 | 7,000 |
| 2005/07/25 | 437 | 438 | 437 | 438 | 13,000 |
| 2005/07/22 | 438 | 438 | 433 | 438 | 15,000 |
| 2005/07/21 | 436 | 438 | 436 | 438 | 3,000 |
| 2005/07/19 | 437 | 438 | 437 | 438 | 5,000 |
| 2005/07/15 | 430 | 438 | 430 | 438 | 5,000 |
| 2005/07/12 | 430 | 438 | 430 | 438 | 9,000 |
| 2005/07/07 | 433 | 438 | 433 | 438 | 7,000 |
| 2005/07/05 | 433 | 438 | 433 | 438 | 3,000 |
| 2005/07/01 | 438 | 438 | 438 | 438 | 2,000 |
| 2005/06/30 | 437 | 438 | 437 | 438 | 8,000 |
| 2005/06/29 | 435 | 439 | 425 | 439 | 17,000 |
| 2005/06/28 | 435 | 440 | 435 | 440 | 8,000 |
| 2005/06/27 | 439 | 440 | 439 | 440 | 5,000 |
| 2005/06/24 | 440 | 440 | 440 | 440 | 10,000 |
| 2005/06/23 | 436 | 440 | 435 | 440 | 19,000 |
| 2005/06/22 | 440 | 440 | 436 | 440 | 10,000 |
| 2005/06/21 | 435 | 440 | 435 | 440 | 7,000 |
| 2005/06/17 | 440 | 440 | 440 | 440 | 3,000 |
| 2005/06/16 | 440 | 440 | 440 | 440 | 5,000 |
| 2005/06/15 | 439 | 440 | 439 | 440 | 5,000 |
| 2005/06/14 | 439 | 440 | 439 | 440 | 15,000 |
| 2005/06/13 | 440 | 440 | 440 | 440 | 28,000 |
| 2005/06/10 | 435 | 440 | 435 | 440 | 10,000 |
| 2005/06/09 | 435 | 440 | 435 | 440 | 37,000 |
| 2005/06/08 | 438 | 440 | 438 | 440 | 10,000 |
| 2005/06/06 | 435 | 440 | 435 | 440 | 15,000 |
| 2005/06/03 | 435 | 440 | 435 | 440 | 9,000 |
| 2005/06/02 | 440 | 440 | 440 | 440 | 1,000 |
| 2005/06/01 | 440 | 440 | 440 | 440 | 17,000 |
| 2005/05/30 | 438 | 440 | 438 | 440 | 10,000 |
| 2005/05/27 | 436 | 440 | 435 | 440 | 25,000 |
| 2005/05/25 | 439 | 440 | 435 | 440 | 33,000 |
| 2005/05/24 | 440 | 440 | 440 | 440 | 3,000 |
| 2005/05/23 | 435 | 440 | 435 | 440 | 9,000 |
| 2005/05/20 | 440 | 440 | 435 | 440 | 36,000 |
| 2005/05/19 | 435 | 438 | 435 | 438 | 41,000 |
| 2005/05/18 | 433 | 438 | 433 | 438 | 5,000 |
| 2005/05/17 | 435 | 440 | 435 | 438 | 16,000 |
| 2005/05/16 | 438 | 440 | 438 | 440 | 5,000 |
| 2005/05/13 | 440 | 440 | 440 | 440 | 10,000 |
| 2005/05/11 | 440 | 442 | 440 | 442 | 13,000 |
| 2005/05/10 | 440 | 442 | 440 | 442 | 39,000 |
| 2005/05/06 | 445 | 445 | 445 | 445 | 2,000 |
| 2005/05/02 | 440 | 445 | 440 | 445 | 19,000 |
| 2005/04/27 | 445 | 445 | 445 | 445 | 2,000 |
| 2005/04/26 | 445 | 445 | 445 | 445 | 2,000 |
| 2005/04/25 | 444 | 445 | 443 | 445 | 15,000 |
| 2005/04/22 | 445 | 445 | 445 | 445 | 4,000 |
| 2005/04/21 | 444 | 445 | 444 | 445 | 5,000 |
| 2005/04/20 | 441 | 445 | 441 | 445 | 21,000 |
| 2005/04/19 | 445 | 445 | 445 | 445 | 5,000 |
| 2005/04/18 | 445 | 446 | 445 | 445 | 13,000 |
| 2005/04/15 | 449 | 450 | 449 | 450 | 2,000 |
| 2005/04/14 | 450 | 450 | 450 | 450 | 5,000 |
| 2005/04/13 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/04/12 | 447 | 450 | 447 | 450 | 5,000 |
| 2005/04/11 | 450 | 450 | 450 | 450 | 2,000 |
| 2005/04/08 | 450 | 450 | 450 | 450 | 4,000 |
| 2005/04/07 | 445 | 450 | 445 | 450 | 5,000 |
| 2005/04/06 | 450 | 450 | 450 | 450 | 5,000 |
| 2005/04/04 | 455 | 455 | 455 | 455 | 1,000 |
| 2005/04/01 | 459 | 459 | 449 | 450 | 12,000 |
| 2005/03/31 | 449 | 449 | 449 | 449 | 2,000 |
| 2005/03/30 | 444 | 449 | 444 | 449 | 3,000 |
| 2005/03/29 | 445 | 449 | 445 | 449 | 3,000 |
| 2005/03/28 | 448 | 449 | 445 | 449 | 11,000 |
| 2005/03/25 | 444 | 449 | 444 | 449 | 18,000 |
| 2005/03/23 | 444 | 445 | 444 | 445 | 5,000 |
| 2005/03/22 | 445 | 445 | 445 | 445 | 1,000 |
| 2005/03/18 | 445 | 445 | 445 | 445 | 30,000 |
| 2005/03/17 | 445 | 445 | 445 | 445 | 5,000 |
| 2005/03/16 | 445 | 445 | 445 | 445 | 7,000 |
| 2005/03/15 | 445 | 445 | 445 | 445 | 7,000 |
| 2005/03/14 | 445 | 448 | 445 | 445 | 12,000 |
| 2005/03/10 | 445 | 448 | 445 | 448 | 5,000 |
| 2005/03/09 | 448 | 448 | 448 | 448 | 5,000 |
| 2005/03/08 | 440 | 448 | 440 | 448 | 7,000 |
| 2005/03/07 | 445 | 449 | 440 | 448 | 16,000 |
| 2005/03/04 | 449 | 449 | 449 | 449 | 2,000 |
| 2005/03/02 | 449 | 449 | 449 | 449 | 2,000 |
| 2005/03/01 | 449 | 449 | 444 | 449 | 29,000 |
| 2005/02/28 | 449 | 449 | 449 | 449 | 14,000 |
| 2005/02/25 | 449 | 449 | 449 | 449 | 10,000 |
| 2005/02/23 | 449 | 449 | 442 | 449 | 6,000 |
| 2005/02/22 | 449 | 449 | 449 | 449 | 5,000 |
| 2005/02/21 | 445 | 445 | 445 | 445 | 7,000 |
| 2005/02/18 | 445 | 445 | 445 | 445 | 3,000 |
| 2005/02/16 | 445 | 445 | 445 | 445 | 7,000 |
| 2005/02/15 | 444 | 445 | 444 | 445 | 6,000 |
| 2005/02/14 | 443 | 445 | 442 | 445 | 10,000 |
| 2005/02/10 | 440 | 445 | 440 | 445 | 21,000 |
| 2005/02/09 | 445 | 445 | 442 | 442 | 6,000 |
| 2005/02/08 | 443 | 445 | 443 | 445 | 6,000 |
| 2005/02/07 | 445 | 445 | 445 | 445 | 5,000 |
| 2005/02/02 | 446 | 446 | 446 | 446 | 1,000 |
| 2005/02/01 | 445 | 446 | 443 | 446 | 68,000 |
| 2005/01/28 | 445 | 446 | 443 | 443 | 11,000 |
| 2005/01/27 | 444 | 446 | 444 | 446 | 5,000 |
| 2005/01/26 | 445 | 446 | 445 | 446 | 21,000 |
| 2005/01/25 | 446 | 447 | 443 | 446 | 33,000 |
| 2005/01/24 | 447 | 447 | 443 | 447 | 6,000 |
| 2005/01/21 | 447 | 447 | 447 | 447 | 1,000 |
| 2005/01/20 | 447 | 447 | 447 | 447 | 5,000 |
| 2005/01/17 | 445 | 447 | 445 | 447 | 2,000 |
| 2005/01/14 | 447 | 447 | 447 | 447 | 2,000 |
| 2005/01/12 | 445 | 447 | 445 | 447 | 8,000 |
| 2005/01/11 | 440 | 445 | 440 | 445 | 12,000 |
| 2005/01/07 | 445 | 445 | 445 | 445 | 5,000 |
| 2005/01/06 | 441 | 445 | 441 | 445 | 6,000 |
| 2005/01/04 | 445 | 445 | 445 | 445 | 2,000 |