日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 92 92 92 92 3,000
2011/12/29 90 90 90 90 3,000
2011/12/28 90 91 90 91 2,000
2011/12/27 91 91 91 91 1,000
2011/12/26 91 91 90 90 4,000
2011/12/22 95 95 89 91 46,000
2011/12/21 91 94 91 94 2,000
2011/12/20 92 92 92 92 1,000
2011/12/19 90 91 90 90 11,000
2011/12/16 95 95 95 95 3,000
2011/12/15 90 94 90 94 18,000
2011/12/14 93 93 90 91 4,000
2011/12/13 91 91 91 91 6,000
2011/12/07 94 94 94 94 15,000
2011/12/06 90 90 90 90 1,000
2011/12/02 92 92 92 92 4,000
2011/12/01 90 91 90 91 6,000
2011/11/30 90 90 90 90 1,000
2011/11/29 0 0 0 90 0
2011/11/28 90 90 90 90 1,000
2011/11/25 89 90 89 90 2,000
2011/11/24 92 92 88 89 7,000
2011/11/22 91 92 88 92 13,000
2011/11/21 90 90 90 90 1,000
2011/11/18 92 92 89 91 13,000
2011/11/17 94 94 94 94 10,000
2011/11/16 93 93 93 93 2,000
2011/11/15 0 0 0 92 0
2011/11/14 89 92 89 92 2,000
2011/11/11 91 91 91 91 1,000
2011/11/10 92 92 89 89 30,000
2011/11/09 0 0 0 99 0
2011/11/08 94 99 94 99 6,000
2011/11/07 0 0 0 99 0
2011/11/04 0 0 0 99 0
2011/11/02 98 99 90 99 42,000
2011/11/01 98 98 98 98 3,000
2011/10/31 0 0 0 95 0
2011/10/28 95 95 95 95 6,000
2011/10/27 96 96 96 96 6,000
2011/10/26 0 0 0 96 0
2011/10/25 96 96 96 96 11,000
2011/10/24 96 96 96 96 6,000
2011/10/21 95 95 95 95 2,000
2011/10/20 0 0 0 95 0
2011/10/19 0 0 0 95 0
2011/10/18 93 95 90 95 11,000
2011/10/17 0 0 0 96 0
2011/10/14 0 0 0 96 0
2011/10/13 0 0 0 96 0
2011/10/12 0 0 0 96 0
2011/10/11 95 96 95 96 2,000
2011/10/07 95 95 95 95 1,000
2011/10/06 0 0 0 92 0
2011/10/05 92 92 92 92 1,000
2011/10/04 96 96 86 95 27,000
2011/10/03 97 97 97 97 2,000
2011/09/30 99 99 96 98 9,000
2011/09/29 97 101 97 99 16,000
2011/09/28 98 100 98 98 9,000
2011/09/27 99 100 97 100 12,000
2011/09/26 99 101 96 98 8,000
2011/09/22 100 101 100 101 22,000
2011/09/21 100 100 100 100 1,000
2011/09/20 0 0 0 100 0
2011/09/16 0 0 0 100 0
2011/09/15 0 0 0 100 0
2011/09/14 99 100 99 100 6,000
2011/09/13 99 99 99 99 1,000
2011/09/12 99 101 99 101 2,000
2011/09/09 100 100 100 100 15,000
2011/09/08 0 0 0 102 0
2011/09/07 102 102 102 102 1,000
2011/09/06 102 102 102 102 1,000
2011/09/05 0 0 0 109 0
2011/09/02 109 109 109 109 1,000
2011/09/01 109 109 109 109 3,000
2011/08/31 0 0 0 104 0
2011/08/30 104 104 104 104 1,000
2011/08/29 0 0 0 101 0
2011/08/26 0 0 0 101 0
2011/08/25 103 104 100 101 20,000
2011/08/24 100 103 100 103 2,000
2011/08/23 101 102 101 102 5,000
2011/08/22 101 101 101 101 2,000
2011/08/19 99 101 99 101 6,000
2011/08/18 101 101 101 101 1,000
2011/08/17 0 0 0 102 0
2011/08/16 0 0 0 102 0
2011/08/15 99 102 99 102 4,000
2011/08/12 0 0 0 101 0
2011/08/11 0 0 0 101 0
2011/08/10 0 0 0 101 0
2011/08/09 101 101 101 101 5,000
2011/08/08 0 0 0 101 0
2011/08/05 99 101 99 101 6,000
2011/08/04 101 101 101 101 2,000
2011/08/03 100 100 100 100 1,000
2011/08/02 101 101 101 101 1,000
2011/08/01 101 101 100 100 4,000
2011/07/29 0 0 0 100 0
2011/07/28 100 100 100 100 12,000
2011/07/27 100 100 100 100 2,000
2011/07/26 0 0 0 103 0
2011/07/25 102 103 102 103 30,000
2011/07/22 102 102 102 102 5,000
2011/07/21 100 100 100 100 2,000
2011/07/20 103 103 103 103 1,000
2011/07/19 102 102 102 102 1,000
2011/07/15 0 0 0 100 0
2011/07/14 100 100 100 100 1,000
2011/07/13 101 101 101 101 1,000
2011/07/12 102 102 100 100 3,000
2011/07/11 101 101 101 101 1,000
2011/07/08 0 0 0 101 0
2011/07/07 101 101 101 101 5,000
2011/07/06 0 0 0 100 0
2011/07/05 100 100 100 100 1,000
2011/07/04 101 101 101 101 2,000
2011/07/01 103 103 103 103 3,000
2011/06/30 0 0 0 101 0
2011/06/29 100 101 100 101 5,000
2011/06/28 0 0 0 102 0
2011/06/27 101 102 101 102 11,000
2011/06/24 100 101 100 101 6,000
2011/06/23 100 100 100 100 1,000
2011/06/22 102 102 102 102 5,000
2011/06/21 100 100 100 100 1,000
2011/06/20 0 0 0 101 0
2011/06/17 103 103 99 101 13,000
2011/06/16 0 0 0 103 0
2011/06/15 98 103 98 103 6,000
2011/06/14 0 0 0 101 0
2011/06/13 98 101 98 101 6,000
2011/06/10 103 103 103 103 4,000
2011/06/09 101 101 101 101 1,000
2011/06/08 102 102 100 100 20,000
2011/06/07 101 105 101 105 8,000
2011/06/06 102 102 102 102 2,000
2011/06/03 0 0 0 102 0
2011/06/02 104 104 102 102 9,000
2011/06/01 105 105 103 103 4,000
2011/05/31 105 105 105 105 1,000
2011/05/30 0 0 0 104 0
2011/05/27 0 0 0 104 0
2011/05/26 104 104 104 104 3,000
2011/05/25 108 109 108 109 17,000
2011/05/24 108 108 108 108 2,000
2011/05/23 0 0 0 105 0
2011/05/20 105 105 105 105 2,000
2011/05/19 0 0 0 103 0
2011/05/18 101 105 101 103 6,000
2011/05/17 0 0 0 103 0
2011/05/16 0 0 0 103 0
2011/05/13 103 103 103 103 6,000
2011/05/12 0 0 0 104 0
2011/05/11 0 0 0 104 0
2011/05/10 104 104 104 104 1,000
2011/05/09 0 0 0 106 0
2011/05/06 106 106 106 106 4,000
2011/05/02 104 104 103 103 2,000
2011/04/28 0 0 0 103 0
2011/04/27 103 103 103 103 1,000
2011/04/26 103 104 103 103 7,000
2011/04/25 110 110 105 105 16,000
2011/04/22 110 110 110 110 4,000
2011/04/21 105 108 105 108 11,000
2011/04/20 0 0 0 104 0
2011/04/19 0 0 0 104 0
2011/04/18 101 104 101 104 4,000
2011/04/15 102 102 102 102 3,000
2011/04/14 0 0 0 104 0
2011/04/13 0 0 0 104 0
2011/04/12 0 0 0 104 0
2011/04/11 0 0 0 104 0
2011/04/08 0 0 0 104 0
2011/04/07 104 104 104 104 2,000
2011/04/06 0 0 0 106 0
2011/04/05 106 106 106 106 2,000
2011/04/04 109 109 109 109 2,000
2011/04/01 108 108 104 105 6,000
2011/03/31 106 106 103 103 5,000
2011/03/30 106 108 103 104 18,000
2011/03/29 112 112 107 107 4,000
2011/03/28 111 111 111 111 18,000
2011/03/25 0 0 0 110 0
2011/03/24 110 110 110 110 3,000
2011/03/23 110 110 110 110 5,000
2011/03/22 115 115 115 115 3,000
2011/03/18 110 110 110 110 2,000
2011/03/17 0 0 0 105 0
2011/03/16 105 105 100 105 12,000
2011/03/15 101 102 101 101 15,000
2011/03/14 96 131 96 104 18,000
2011/03/11 0 0 0 106 0
2011/03/10 0 0 0 106 0
2011/03/09 104 106 104 106 2,000
2011/03/08 107 107 107 107 2,000
2011/03/07 104 107 104 107 14,000
2011/03/04 109 109 109 109 2,000
2011/03/03 106 106 106 106 2,000
2011/03/02 113 113 109 109 3,000
2011/03/01 0 0 0 108 0
2011/02/28 109 109 108 108 9,000
2011/02/25 107 107 107 107 8,000
2011/02/24 0 0 0 107 0
2011/02/23 104 107 104 107 5,000
2011/02/22 108 108 108 108 4,000
2011/02/21 105 105 105 105 1,000
2011/02/18 107 107 105 105 3,000
2011/02/17 0 0 0 105 0
2011/02/16 105 105 105 105 1,000
2011/02/15 0 0 0 107 0
2011/02/14 107 107 107 107 1,000
2011/02/10 104 107 104 107 15,000
2011/02/09 105 109 105 109 2,000
2011/02/08 0 0 0 110 0
2011/02/07 0 0 0 110 0
2011/02/04 0 0 0 110 0
2011/02/03 0 0 0 110 0
2011/02/02 110 110 110 110 1,000
2011/02/01 110 110 110 110 2,000
2011/01/31 0 0 0 105 0
2011/01/28 105 105 105 105 1,000
2011/01/27 108 108 108 108 1,000
2011/01/26 105 105 105 105 1,000
2011/01/25 110 110 110 110 21,000
2011/01/24 120 120 108 110 12,000
2011/01/21 106 106 106 106 2,000
2011/01/20 102 102 102 102 1,000
2011/01/19 104 104 104 104 1,000
2011/01/18 109 109 109 109 1,000
2011/01/17 104 104 104 104 2,000
2011/01/14 101 101 101 101 1,000
2011/01/13 0 0 0 102 0
2011/01/12 102 102 102 102 1,000
2011/01/11 0 0 0 103 0
2011/01/07 101 103 101 103 3,000
2011/01/06 102 102 102 102 4,000
2011/01/05 110 110 110 110 1,000
2011/01/04 110 110 110 110 3,000

このページの先頭へ