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 |
|---|---|---|---|---|---|
| 2006/12/29 | 200 | 200 | 200 | 200 | 1,000 |
| 2006/12/28 | 180 | 180 | 180 | 180 | 1,000 |
| 2006/12/27 | 170 | 170 | 170 | 170 | 1,000 |
| 2006/12/25 | 160 | 160 | 160 | 160 | 28,000 |
| 2006/12/22 | 160 | 160 | 151 | 160 | 9,000 |
| 2006/12/21 | 155 | 160 | 155 | 160 | 5,000 |
| 2006/12/20 | 150 | 160 | 146 | 160 | 41,000 |
| 2006/12/19 | 150 | 160 | 150 | 160 | 47,000 |
| 2006/12/15 | 150 | 160 | 150 | 160 | 24,000 |
| 2006/12/14 | 160 | 160 | 150 | 160 | 17,000 |
| 2006/12/13 | 150 | 160 | 150 | 160 | 17,000 |
| 2006/12/12 | 160 | 160 | 160 | 160 | 11,000 |
| 2006/12/06 | 160 | 160 | 160 | 160 | 7,000 |
| 2006/12/04 | 165 | 165 | 161 | 161 | 5,000 |
| 2006/12/01 | 166 | 166 | 165 | 165 | 17,000 |
| 2006/11/30 | 160 | 161 | 160 | 161 | 12,000 |
| 2006/11/29 | 175 | 175 | 160 | 170 | 19,000 |
| 2006/11/27 | 175 | 175 | 175 | 175 | 1,000 |
| 2006/11/24 | 178 | 179 | 176 | 179 | 31,000 |
| 2006/11/22 | 180 | 180 | 180 | 180 | 4,000 |
| 2006/11/20 | 180 | 180 | 170 | 180 | 8,000 |
| 2006/11/14 | 178 | 187 | 178 | 187 | 9,000 |
| 2006/11/13 | 159 | 178 | 159 | 178 | 7,000 |
| 2006/11/07 | 178 | 179 | 178 | 179 | 6,000 |
| 2006/11/06 | 179 | 179 | 179 | 179 | 2,000 |
| 2006/11/02 | 180 | 180 | 180 | 180 | 2,000 |
| 2006/11/01 | 183 | 183 | 180 | 180 | 5,000 |
| 2006/10/30 | 185 | 185 | 185 | 185 | 3,000 |
| 2006/10/27 | 189 | 189 | 189 | 189 | 4,000 |
| 2006/10/25 | 189 | 189 | 189 | 189 | 15,000 |
| 2006/10/24 | 189 | 189 | 189 | 189 | 5,000 |
| 2006/10/23 | 189 | 189 | 185 | 185 | 18,000 |
| 2006/10/19 | 189 | 189 | 189 | 189 | 2,000 |
| 2006/10/18 | 189 | 189 | 189 | 189 | 1,000 |
| 2006/10/17 | 189 | 189 | 189 | 189 | 5,000 |
| 2006/10/16 | 189 | 189 | 189 | 189 | 1,000 |
| 2006/10/10 | 190 | 190 | 190 | 190 | 5,000 |
| 2006/10/04 | 185 | 190 | 180 | 190 | 7,000 |
| 2006/10/03 | 190 | 190 | 190 | 190 | 2,000 |
| 2006/10/02 | 190 | 190 | 190 | 190 | 4,000 |
| 2006/09/29 | 190 | 190 | 190 | 190 | 2,000 |
| 2006/09/27 | 190 | 190 | 190 | 190 | 1,000 |
| 2006/09/26 | 190 | 190 | 190 | 190 | 1,000 |
| 2006/09/25 | 192 | 192 | 190 | 190 | 16,000 |
| 2006/09/22 | 197 | 197 | 192 | 192 | 7,000 |
| 2006/09/20 | 195 | 198 | 195 | 198 | 4,000 |
| 2006/09/15 | 200 | 200 | 200 | 200 | 5,000 |
| 2006/09/14 | 200 | 200 | 200 | 200 | 3,000 |
| 2006/09/12 | 195 | 200 | 195 | 200 | 2,000 |
| 2006/09/11 | 200 | 200 | 193 | 200 | 18,000 |
| 2006/09/08 | 205 | 205 | 205 | 205 | 1,000 |
| 2006/09/06 | 205 | 205 | 205 | 205 | 1,000 |
| 2006/09/04 | 204 | 205 | 204 | 205 | 2,000 |
| 2006/09/01 | 205 | 205 | 205 | 205 | 3,000 |
| 2006/08/31 | 193 | 200 | 193 | 200 | 13,000 |
| 2006/08/30 | 200 | 205 | 195 | 200 | 36,000 |
| 2006/08/29 | 200 | 200 | 200 | 200 | 8,000 |
| 2006/08/28 | 205 | 205 | 205 | 205 | 3,000 |
| 2006/08/25 | 205 | 210 | 205 | 205 | 30,000 |
| 2006/08/24 | 210 | 210 | 205 | 205 | 3,000 |
| 2006/08/23 | 210 | 210 | 210 | 210 | 2,000 |
| 2006/08/22 | 215 | 215 | 215 | 215 | 4,000 |
| 2006/08/21 | 215 | 215 | 210 | 210 | 13,000 |
| 2006/08/18 | 218 | 218 | 215 | 217 | 13,000 |
| 2006/08/17 | 218 | 218 | 218 | 218 | 11,000 |
| 2006/08/16 | 218 | 218 | 218 | 218 | 1,000 |
| 2006/08/15 | 215 | 220 | 215 | 218 | 16,000 |
| 2006/08/14 | 215 | 230 | 215 | 230 | 8,000 |
| 2006/08/11 | 215 | 220 | 215 | 220 | 9,000 |
| 2006/08/10 | 207 | 210 | 207 | 210 | 8,000 |
| 2006/08/09 | 205 | 207 | 205 | 207 | 10,000 |
| 2006/08/08 | 207 | 207 | 200 | 205 | 13,000 |
| 2006/08/07 | 200 | 207 | 200 | 207 | 17,000 |
| 2006/08/04 | 210 | 210 | 210 | 210 | 10,000 |
| 2006/08/03 | 215 | 216 | 215 | 216 | 2,000 |
| 2006/08/02 | 213 | 217 | 213 | 217 | 24,000 |
| 2006/08/01 | 218 | 218 | 213 | 218 | 19,000 |
| 2006/07/31 | 213 | 218 | 213 | 218 | 2,000 |
| 2006/07/28 | 218 | 219 | 218 | 219 | 50,000 |
| 2006/07/27 | 215 | 218 | 215 | 218 | 2,000 |
| 2006/07/25 | 218 | 219 | 218 | 219 | 16,000 |
| 2006/07/24 | 219 | 219 | 210 | 219 | 17,000 |
| 2006/07/21 | 219 | 219 | 219 | 219 | 8,000 |
| 2006/07/20 | 214 | 219 | 210 | 219 | 9,000 |
| 2006/07/19 | 219 | 219 | 219 | 219 | 1,000 |
| 2006/07/18 | 219 | 219 | 214 | 219 | 7,000 |
| 2006/07/14 | 200 | 215 | 200 | 215 | 7,000 |
| 2006/07/13 | 194 | 205 | 194 | 205 | 16,000 |
| 2006/07/12 | 205 | 205 | 195 | 204 | 8,000 |
| 2006/07/11 | 221 | 232 | 200 | 200 | 16,000 |
| 2006/07/10 | 211 | 236 | 211 | 236 | 6,000 |
| 2006/07/07 | 294 | 294 | 274 | 290 | 8,000 |
| 2006/07/05 | 299 | 300 | 299 | 300 | 3,000 |
| 2006/07/04 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/06/30 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/06/28 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/06/27 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/06/23 | 302 | 302 | 302 | 302 | 12,000 |
| 2006/06/22 | 302 | 302 | 302 | 302 | 4,000 |
| 2006/06/21 | 302 | 302 | 302 | 302 | 2,000 |
| 2006/06/13 | 310 | 310 | 310 | 310 | 2,000 |
| 2006/06/09 | 315 | 315 | 315 | 315 | 2,000 |
| 2006/06/08 | 310 | 315 | 310 | 315 | 6,000 |
| 2006/06/06 | 315 | 320 | 310 | 320 | 6,000 |
| 2006/06/02 | 329 | 329 | 329 | 329 | 1,000 |
| 2006/06/01 | 333 | 333 | 333 | 333 | 2,000 |
| 2006/05/31 | 335 | 335 | 335 | 335 | 4,000 |
| 2006/05/30 | 338 | 338 | 338 | 338 | 2,000 |
| 2006/05/26 | 340 | 340 | 340 | 340 | 3,000 |
| 2006/05/25 | 340 | 340 | 340 | 340 | 10,000 |
| 2006/05/23 | 340 | 340 | 340 | 340 | 3,000 |
| 2006/05/22 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/05/17 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/05/15 | 330 | 340 | 330 | 340 | 2,000 |
| 2006/05/12 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/05/09 | 339 | 340 | 339 | 340 | 2,000 |
| 2006/05/08 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/05/02 | 344 | 344 | 340 | 340 | 66,000 |
| 2006/05/01 | 335 | 340 | 335 | 340 | 12,000 |
| 2006/04/28 | 347 | 350 | 340 | 345 | 37,000 |
| 2006/04/26 | 348 | 353 | 348 | 353 | 2,000 |
| 2006/04/25 | 353 | 354 | 353 | 354 | 17,000 |
| 2006/04/24 | 354 | 354 | 354 | 354 | 3,000 |
| 2006/04/21 | 354 | 354 | 354 | 354 | 2,000 |
| 2006/04/20 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/04/17 | 346 | 354 | 345 | 354 | 4,000 |
| 2006/04/14 | 355 | 355 | 355 | 355 | 1,000 |
| 2006/04/12 | 345 | 355 | 345 | 355 | 4,000 |
| 2006/04/11 | 350 | 355 | 345 | 355 | 5,000 |
| 2006/04/07 | 350 | 355 | 350 | 355 | 5,000 |
| 2006/04/06 | 349 | 355 | 344 | 350 | 10,000 |
| 2006/04/05 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/04/03 | 347 | 348 | 347 | 348 | 5,000 |
| 2006/03/31 | 335 | 348 | 335 | 345 | 13,000 |
| 2006/03/30 | 321 | 331 | 321 | 330 | 6,000 |
| 2006/03/29 | 331 | 331 | 331 | 331 | 7,000 |
| 2006/03/28 | 321 | 331 | 321 | 331 | 2,000 |
| 2006/03/27 | 330 | 330 | 330 | 330 | 10,000 |
| 2006/03/24 | 330 | 335 | 314 | 324 | 50,000 |
| 2006/03/23 | 321 | 330 | 321 | 330 | 13,000 |
| 2006/03/22 | 320 | 320 | 320 | 320 | 3,000 |
| 2006/03/20 | 320 | 320 | 315 | 315 | 7,000 |
| 2006/03/17 | 315 | 319 | 310 | 319 | 6,000 |
| 2006/03/16 | 304 | 315 | 302 | 315 | 12,000 |
| 2006/03/15 | 300 | 305 | 300 | 305 | 6,000 |
| 2006/03/14 | 315 | 315 | 300 | 300 | 56,000 |
| 2006/03/13 | 315 | 320 | 305 | 315 | 42,000 |
| 2006/03/10 | 325 | 340 | 315 | 315 | 31,000 |
| 2006/03/09 | 335 | 340 | 330 | 340 | 14,000 |
| 2006/03/08 | 335 | 340 | 335 | 340 | 6,000 |
| 2006/03/07 | 335 | 340 | 335 | 340 | 19,000 |
| 2006/03/06 | 340 | 355 | 340 | 350 | 35,000 |
| 2006/03/03 | 375 | 375 | 340 | 340 | 13,000 |
| 2006/03/02 | 381 | 381 | 375 | 376 | 10,000 |
| 2006/02/24 | 384 | 384 | 383 | 383 | 15,000 |
| 2006/02/23 | 394 | 394 | 380 | 385 | 7,000 |
| 2006/02/22 | 408 | 408 | 395 | 395 | 14,000 |
| 2006/02/17 | 419 | 419 | 409 | 409 | 9,000 |
| 2006/02/15 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/02/13 | 421 | 421 | 421 | 421 | 2,000 |
| 2006/02/10 | 421 | 421 | 421 | 421 | 2,000 |
| 2006/02/09 | 421 | 421 | 421 | 421 | 2,000 |
| 2006/02/08 | 425 | 425 | 421 | 421 | 7,000 |
| 2006/02/06 | 428 | 428 | 428 | 428 | 1,000 |
| 2006/02/02 | 425 | 428 | 425 | 428 | 6,000 |
| 2006/02/01 | 428 | 428 | 428 | 428 | 2,000 |
| 2006/01/31 | 425 | 429 | 425 | 429 | 5,000 |
| 2006/01/27 | 429 | 429 | 429 | 429 | 10,000 |
| 2006/01/26 | 429 | 429 | 429 | 429 | 1,000 |
| 2006/01/25 | 428 | 429 | 428 | 429 | 16,000 |
| 2006/01/24 | 428 | 429 | 428 | 429 | 8,000 |
| 2006/01/23 | 428 | 429 | 428 | 429 | 4,000 |
| 2006/01/20 | 429 | 429 | 425 | 429 | 7,000 |
| 2006/01/19 | 425 | 429 | 425 | 429 | 15,000 |
| 2006/01/18 | 430 | 430 | 420 | 429 | 5,000 |
| 2006/01/16 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/01/12 | 430 | 430 | 430 | 430 | 3,000 |
| 2006/01/11 | 430 | 430 | 430 | 430 | 2,000 |
| 2006/01/10 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/01/06 | 427 | 430 | 427 | 430 | 29,000 |
| 2006/01/05 | 428 | 428 | 428 | 428 | 2,000 |