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 |
---|---|---|---|---|---|
2007/12/28 | 150 | 159 | 150 | 159 | 12,000 |
2007/12/27 | 152 | 160 | 150 | 150 | 26,000 |
2007/12/26 | 154 | 154 | 154 | 154 | 2,000 |
2007/12/25 | 155 | 165 | 152 | 165 | 23,000 |
2007/12/21 | 158 | 158 | 150 | 155 | 9,000 |
2007/12/20 | 151 | 151 | 150 | 150 | 3,000 |
2007/12/19 | 150 | 160 | 150 | 160 | 21,000 |
2007/12/18 | 160 | 160 | 150 | 150 | 13,000 |
2007/12/17 | 160 | 160 | 160 | 160 | 4,000 |
2007/12/14 | 160 | 165 | 160 | 165 | 3,000 |
2007/12/13 | 165 | 165 | 165 | 165 | 1,000 |
2007/12/07 | 180 | 180 | 180 | 180 | 5,000 |
2007/12/06 | 168 | 168 | 168 | 168 | 1,000 |
2007/12/05 | 179 | 179 | 179 | 179 | 2,000 |
2007/12/04 | 178 | 178 | 163 | 163 | 4,000 |
2007/11/30 | 180 | 180 | 180 | 180 | 7,000 |
2007/11/28 | 170 | 170 | 170 | 170 | 1,000 |
2007/11/26 | 163 | 163 | 163 | 163 | 2,000 |
2007/11/22 | 163 | 163 | 163 | 163 | 13,000 |
2007/11/21 | 163 | 163 | 163 | 163 | 3,000 |
2007/11/19 | 160 | 160 | 160 | 160 | 1,000 |
2007/11/16 | 160 | 165 | 160 | 165 | 2,000 |
2007/11/15 | 160 | 170 | 160 | 170 | 4,000 |
2007/11/13 | 161 | 161 | 161 | 161 | 1,000 |
2007/11/12 | 161 | 161 | 161 | 161 | 1,000 |
2007/11/08 | 165 | 172 | 165 | 172 | 2,000 |
2007/11/07 | 165 | 165 | 165 | 165 | 2,000 |
2007/11/05 | 167 | 167 | 167 | 167 | 1,000 |
2007/11/02 | 172 | 172 | 172 | 172 | 1,000 |
2007/11/01 | 170 | 170 | 170 | 170 | 3,000 |
2007/10/31 | 165 | 165 | 165 | 165 | 1,000 |
2007/10/30 | 160 | 160 | 160 | 160 | 1,000 |
2007/10/26 | 170 | 170 | 160 | 160 | 5,000 |
2007/10/25 | 165 | 170 | 165 | 170 | 21,000 |
2007/10/24 | 165 | 166 | 165 | 165 | 3,000 |
2007/10/23 | 175 | 175 | 175 | 175 | 2,000 |
2007/10/22 | 170 | 170 | 170 | 170 | 20,000 |
2007/10/19 | 170 | 170 | 170 | 170 | 20,000 |
2007/10/15 | 155 | 165 | 155 | 164 | 13,000 |
2007/10/12 | 155 | 155 | 155 | 155 | 4,000 |
2007/10/11 | 155 | 155 | 155 | 155 | 4,000 |
2007/10/10 | 155 | 155 | 151 | 151 | 15,000 |
2007/10/09 | 151 | 155 | 151 | 155 | 10,000 |
2007/10/05 | 165 | 165 | 165 | 165 | 1,000 |
2007/10/04 | 160 | 160 | 160 | 160 | 4,000 |
2007/10/03 | 171 | 171 | 151 | 151 | 7,000 |
2007/10/02 | 176 | 178 | 172 | 174 | 9,000 |
2007/10/01 | 172 | 172 | 171 | 171 | 4,000 |
2007/09/28 | 180 | 180 | 180 | 180 | 11,000 |
2007/09/26 | 175 | 180 | 175 | 180 | 10,000 |
2007/09/25 | 180 | 180 | 180 | 180 | 13,000 |
2007/09/21 | 180 | 180 | 175 | 180 | 11,000 |
2007/09/20 | 180 | 180 | 180 | 180 | 10,000 |
2007/09/19 | 180 | 180 | 180 | 180 | 2,000 |
2007/09/14 | 170 | 179 | 170 | 179 | 4,000 |
2007/09/13 | 180 | 180 | 180 | 180 | 3,000 |
2007/09/12 | 180 | 180 | 180 | 180 | 3,000 |
2007/09/11 | 180 | 180 | 180 | 180 | 2,000 |
2007/09/07 | 175 | 175 | 175 | 175 | 1,000 |
2007/09/06 | 180 | 180 | 180 | 180 | 7,000 |
2007/09/04 | 180 | 180 | 173 | 179 | 7,000 |
2007/08/31 | 180 | 180 | 180 | 180 | 16,000 |
2007/08/30 | 170 | 180 | 170 | 180 | 5,000 |
2007/08/29 | 170 | 175 | 170 | 175 | 4,000 |
2007/08/28 | 175 | 180 | 175 | 180 | 4,000 |
2007/08/24 | 175 | 180 | 175 | 180 | 13,000 |
2007/08/23 | 175 | 175 | 175 | 175 | 1,000 |
2007/08/22 | 180 | 180 | 180 | 180 | 9,000 |
2007/08/21 | 178 | 180 | 178 | 180 | 2,000 |
2007/08/20 | 180 | 180 | 180 | 180 | 2,000 |
2007/08/17 | 170 | 180 | 170 | 180 | 3,000 |
2007/08/16 | 175 | 180 | 175 | 180 | 2,000 |
2007/08/10 | 175 | 180 | 175 | 180 | 7,000 |
2007/08/08 | 180 | 180 | 165 | 180 | 11,000 |
2007/08/06 | 180 | 180 | 180 | 180 | 3,000 |
2007/08/03 | 174 | 180 | 170 | 180 | 3,000 |
2007/08/02 | 180 | 180 | 180 | 180 | 4,000 |
2007/08/01 | 180 | 180 | 180 | 180 | 2,000 |
2007/07/31 | 175 | 180 | 175 | 180 | 8,000 |
2007/07/27 | 175 | 180 | 175 | 180 | 6,000 |
2007/07/26 | 170 | 170 | 170 | 170 | 4,000 |
2007/07/25 | 170 | 175 | 170 | 175 | 20,000 |
2007/07/24 | 170 | 170 | 170 | 170 | 2,000 |
2007/07/23 | 164 | 165 | 164 | 165 | 4,000 |
2007/07/20 | 160 | 165 | 160 | 165 | 11,000 |
2007/07/19 | 141 | 155 | 140 | 155 | 5,000 |
2007/07/18 | 151 | 155 | 150 | 150 | 7,000 |
2007/07/17 | 150 | 150 | 150 | 150 | 11,000 |
2007/07/13 | 138 | 150 | 125 | 150 | 51,000 |
2007/07/12 | 150 | 150 | 140 | 140 | 17,000 |
2007/07/11 | 150 | 150 | 150 | 150 | 22,000 |
2007/07/10 | 151 | 152 | 150 | 150 | 22,000 |
2007/07/04 | 152 | 165 | 152 | 165 | 4,000 |
2007/07/03 | 160 | 160 | 155 | 160 | 7,000 |
2007/07/02 | 160 | 160 | 160 | 160 | 3,000 |
2007/06/27 | 160 | 160 | 160 | 160 | 5,000 |
2007/06/25 | 160 | 165 | 160 | 161 | 15,000 |
2007/06/22 | 160 | 160 | 151 | 160 | 11,000 |
2007/06/21 | 160 | 160 | 160 | 160 | 18,000 |
2007/06/20 | 160 | 160 | 160 | 160 | 2,000 |
2007/06/18 | 165 | 165 | 165 | 165 | 7,000 |
2007/06/14 | 165 | 170 | 165 | 170 | 7,000 |
2007/06/13 | 155 | 169 | 155 | 169 | 6,000 |
2007/06/12 | 149 | 163 | 149 | 163 | 21,000 |
2007/06/08 | 170 | 170 | 170 | 170 | 3,000 |
2007/06/07 | 170 | 170 | 170 | 170 | 10,000 |
2007/06/06 | 170 | 170 | 170 | 170 | 3,000 |
2007/06/05 | 170 | 170 | 170 | 170 | 3,000 |
2007/06/04 | 175 | 175 | 171 | 171 | 2,000 |
2007/06/01 | 175 | 175 | 171 | 171 | 8,000 |
2007/05/31 | 170 | 170 | 170 | 170 | 1,000 |
2007/05/30 | 179 | 179 | 174 | 174 | 7,000 |
2007/05/25 | 180 | 180 | 179 | 179 | 15,000 |
2007/05/23 | 186 | 186 | 180 | 180 | 10,000 |
2007/05/22 | 185 | 185 | 185 | 185 | 7,000 |
2007/05/21 | 180 | 180 | 180 | 180 | 7,000 |
2007/05/16 | 189 | 189 | 189 | 189 | 1,000 |
2007/05/15 | 188 | 188 | 188 | 188 | 22,000 |
2007/05/14 | 190 | 190 | 190 | 190 | 19,000 |
2007/05/11 | 190 | 190 | 190 | 190 | 30,000 |
2007/05/10 | 187 | 190 | 187 | 190 | 2,000 |
2007/05/09 | 180 | 190 | 180 | 190 | 38,000 |
2007/05/08 | 185 | 185 | 185 | 185 | 1,000 |
2007/05/07 | 190 | 190 | 190 | 190 | 2,000 |
2007/05/02 | 195 | 195 | 195 | 195 | 1,000 |
2007/04/27 | 175 | 195 | 175 | 195 | 6,000 |
2007/04/25 | 185 | 185 | 185 | 185 | 13,000 |
2007/04/24 | 185 | 185 | 185 | 185 | 6,000 |
2007/04/23 | 185 | 185 | 185 | 185 | 5,000 |
2007/04/20 | 185 | 185 | 185 | 185 | 3,000 |
2007/04/16 | 195 | 195 | 185 | 185 | 2,000 |
2007/04/11 | 190 | 190 | 190 | 190 | 18,000 |
2007/04/10 | 190 | 190 | 190 | 190 | 2,000 |
2007/04/05 | 191 | 191 | 190 | 190 | 17,000 |
2007/04/04 | 196 | 196 | 191 | 191 | 6,000 |
2007/04/03 | 209 | 209 | 190 | 190 | 4,000 |
2007/04/02 | 210 | 210 | 210 | 210 | 6,000 |
2007/03/30 | 200 | 210 | 187 | 210 | 15,000 |
2007/03/29 | 195 | 195 | 190 | 190 | 13,000 |
2007/03/28 | 181 | 181 | 181 | 181 | 1,000 |
2007/03/27 | 200 | 200 | 200 | 200 | 12,000 |
2007/03/26 | 200 | 200 | 200 | 200 | 9,000 |
2007/03/23 | 200 | 200 | 200 | 200 | 14,000 |
2007/03/22 | 199 | 200 | 199 | 200 | 7,000 |
2007/03/20 | 183 | 183 | 183 | 183 | 4,000 |
2007/03/19 | 180 | 183 | 180 | 183 | 10,000 |
2007/03/16 | 183 | 183 | 183 | 183 | 10,000 |
2007/03/15 | 183 | 183 | 183 | 183 | 1,000 |
2007/03/14 | 183 | 183 | 183 | 183 | 5,000 |
2007/03/12 | 183 | 183 | 183 | 183 | 1,000 |
2007/03/09 | 185 | 190 | 185 | 185 | 8,000 |
2007/03/07 | 210 | 210 | 210 | 210 | 10,000 |
2007/03/05 | 185 | 190 | 185 | 190 | 3,000 |
2007/03/02 | 190 | 190 | 190 | 190 | 20,000 |
2007/03/01 | 190 | 190 | 190 | 190 | 4,000 |
2007/02/28 | 194 | 194 | 190 | 190 | 8,000 |
2007/02/27 | 194 | 194 | 191 | 194 | 7,000 |
2007/02/26 | 199 | 209 | 199 | 199 | 7,000 |
2007/02/23 | 209 | 209 | 190 | 209 | 24,000 |
2007/02/22 | 210 | 210 | 200 | 204 | 9,000 |
2007/02/21 | 203 | 210 | 203 | 210 | 2,000 |
2007/02/20 | 208 | 208 | 208 | 208 | 1,000 |
2007/02/08 | 210 | 210 | 210 | 210 | 11,000 |
2007/02/07 | 210 | 220 | 210 | 210 | 11,000 |
2007/02/02 | 210 | 210 | 210 | 210 | 52,000 |
2007/02/01 | 220 | 220 | 210 | 219 | 5,000 |
2007/01/31 | 218 | 220 | 218 | 220 | 8,000 |
2007/01/30 | 219 | 219 | 210 | 219 | 5,000 |
2007/01/26 | 220 | 220 | 220 | 220 | 3,000 |
2007/01/25 | 220 | 220 | 220 | 220 | 18,000 |
2007/01/24 | 215 | 220 | 215 | 220 | 3,000 |
2007/01/23 | 220 | 220 | 215 | 215 | 3,000 |
2007/01/22 | 205 | 210 | 205 | 210 | 5,000 |
2007/01/18 | 200 | 200 | 200 | 200 | 9,000 |
2007/01/17 | 205 | 205 | 200 | 200 | 7,000 |
2007/01/16 | 202 | 210 | 200 | 210 | 4,000 |
2007/01/15 | 210 | 210 | 201 | 205 | 5,000 |
2007/01/12 | 210 | 210 | 210 | 210 | 1,000 |
2007/01/11 | 201 | 220 | 201 | 220 | 6,000 |
2007/01/10 | 210 | 220 | 201 | 201 | 4,000 |
2007/01/05 | 210 | 210 | 205 | 210 | 7,000 |
2007/01/04 | 200 | 210 | 190 | 210 | 11,000 |