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 |
---|---|---|---|---|---|
2012/12/28 | 97 | 103 | 97 | 98 | 9,000 |
2012/12/26 | 90 | 95 | 90 | 95 | 4,000 |
2012/12/25 | 95 | 95 | 95 | 95 | 19,000 |
2012/12/21 | 96 | 96 | 95 | 95 | 4,000 |
2012/12/20 | 93 | 93 | 93 | 93 | 3,000 |
2012/12/19 | 91 | 92 | 91 | 92 | 8,000 |
2012/12/18 | 87 | 91 | 87 | 91 | 3,000 |
2012/12/13 | 87 | 87 | 87 | 87 | 1,000 |
2012/12/11 | 87 | 87 | 87 | 87 | 7,000 |
2012/12/10 | 87 | 87 | 87 | 87 | 2,000 |
2012/12/07 | 87 | 87 | 87 | 87 | 6,000 |
2012/12/06 | 87 | 87 | 87 | 87 | 14,000 |
2012/12/04 | 87 | 87 | 87 | 87 | 1,000 |
2012/12/03 | 87 | 87 | 87 | 87 | 2,000 |
2012/11/30 | 89 | 89 | 88 | 88 | 5,000 |
2012/11/27 | 86 | 86 | 86 | 86 | 2,000 |
2012/11/26 | 91 | 91 | 91 | 91 | 18,000 |
2012/11/22 | 91 | 91 | 91 | 91 | 5,000 |
2012/11/21 | 86 | 88 | 84 | 88 | 14,000 |
2012/11/19 | 85 | 86 | 83 | 86 | 9,000 |
2012/11/16 | 85 | 89 | 85 | 89 | 20,000 |
2012/11/15 | 87 | 87 | 87 | 87 | 1,000 |
2012/11/14 | 85 | 85 | 85 | 85 | 1,000 |
2012/11/08 | 86 | 87 | 84 | 87 | 7,000 |
2012/11/07 | 84 | 86 | 84 | 86 | 3,000 |
2012/11/06 | 83 | 85 | 83 | 85 | 14,000 |
2012/11/05 | 86 | 86 | 86 | 86 | 2,000 |
2012/11/02 | 89 | 89 | 86 | 86 | 2,000 |
2012/11/01 | 89 | 89 | 89 | 89 | 5,000 |
2012/10/30 | 89 | 89 | 89 | 89 | 8,000 |
2012/10/29 | 87 | 90 | 87 | 90 | 8,000 |
2012/10/26 | 87 | 87 | 87 | 87 | 1,000 |
2012/10/25 | 86 | 86 | 86 | 86 | 4,000 |
2012/10/24 | 88 | 88 | 86 | 86 | 4,000 |
2012/10/23 | 87 | 90 | 87 | 90 | 13,000 |
2012/10/22 | 87 | 87 | 87 | 87 | 4,000 |
2012/10/15 | 87 | 87 | 87 | 87 | 2,000 |
2012/10/11 | 83 | 86 | 83 | 86 | 9,000 |
2012/10/10 | 86 | 86 | 86 | 86 | 2,000 |
2012/10/09 | 87 | 87 | 84 | 86 | 7,000 |
2012/10/04 | 84 | 88 | 84 | 88 | 30,000 |
2012/10/02 | 90 | 90 | 89 | 89 | 4,000 |
2012/10/01 | 89 | 89 | 89 | 89 | 1,000 |
2012/09/28 | 92 | 92 | 92 | 92 | 1,000 |
2012/09/27 | 88 | 90 | 88 | 90 | 4,000 |
2012/09/26 | 90 | 90 | 90 | 90 | 1,000 |
2012/09/25 | 91 | 91 | 91 | 91 | 18,000 |
2012/09/24 | 91 | 91 | 91 | 91 | 2,000 |
2012/09/21 | 92 | 92 | 92 | 92 | 3,000 |
2012/09/20 | 89 | 91 | 89 | 91 | 6,000 |
2012/09/19 | 90 | 90 | 89 | 90 | 11,000 |
2012/09/18 | 90 | 90 | 90 | 90 | 1,000 |
2012/09/11 | 88 | 91 | 88 | 91 | 6,000 |
2012/09/10 | 90 | 90 | 90 | 90 | 1,000 |
2012/09/06 | 89 | 92 | 89 | 92 | 3,000 |
2012/09/05 | 91 | 91 | 90 | 90 | 13,000 |
2012/09/04 | 91 | 92 | 90 | 92 | 9,000 |
2012/09/03 | 91 | 91 | 91 | 91 | 1,000 |
2012/08/31 | 94 | 94 | 94 | 94 | 3,000 |
2012/08/30 | 92 | 92 | 92 | 92 | 1,000 |
2012/08/29 | 93 | 93 | 91 | 91 | 2,000 |
2012/08/24 | 95 | 95 | 94 | 94 | 17,000 |
2012/08/23 | 95 | 95 | 95 | 95 | 1,000 |
2012/08/22 | 96 | 96 | 96 | 96 | 4,000 |
2012/08/21 | 95 | 95 | 95 | 95 | 1,000 |
2012/08/15 | 92 | 92 | 92 | 92 | 12,000 |
2012/08/14 | 91 | 91 | 91 | 91 | 1,000 |
2012/08/10 | 90 | 90 | 90 | 90 | 1,000 |
2012/08/09 | 91 | 91 | 89 | 91 | 8,000 |
2012/08/06 | 92 | 92 | 92 | 92 | 3,000 |
2012/08/01 | 94 | 94 | 94 | 94 | 3,000 |
2012/07/31 | 92 | 92 | 92 | 92 | 1,000 |
2012/07/27 | 91 | 92 | 91 | 92 | 12,000 |
2012/07/25 | 97 | 97 | 96 | 96 | 32,000 |
2012/07/24 | 97 | 97 | 97 | 97 | 2,000 |
2012/07/20 | 96 | 97 | 96 | 97 | 3,000 |
2012/07/19 | 94 | 94 | 94 | 94 | 1,000 |
2012/07/18 | 95 | 95 | 95 | 95 | 1,000 |
2012/07/17 | 92 | 92 | 92 | 92 | 3,000 |
2012/07/13 | 92 | 92 | 92 | 92 | 3,000 |
2012/07/12 | 94 | 94 | 94 | 94 | 1,000 |
2012/07/11 | 92 | 92 | 92 | 92 | 1,000 |
2012/07/10 | 91 | 96 | 91 | 96 | 16,000 |
2012/07/04 | 91 | 92 | 91 | 92 | 3,000 |
2012/07/03 | 93 | 93 | 93 | 93 | 1,000 |
2012/07/02 | 93 | 93 | 93 | 93 | 3,000 |
2012/06/27 | 91 | 91 | 91 | 91 | 2,000 |
2012/06/26 | 91 | 91 | 91 | 91 | 6,000 |
2012/06/25 | 94 | 94 | 94 | 94 | 18,000 |
2012/06/22 | 94 | 94 | 94 | 94 | 5,000 |
2012/06/21 | 92 | 92 | 92 | 92 | 1,000 |
2012/06/20 | 91 | 93 | 91 | 93 | 13,000 |
2012/06/08 | 91 | 91 | 91 | 91 | 1,000 |
2012/06/07 | 91 | 91 | 91 | 91 | 3,000 |
2012/06/05 | 91 | 91 | 91 | 91 | 1,000 |
2012/06/04 | 90 | 90 | 90 | 90 | 1,000 |
2012/06/01 | 94 | 94 | 90 | 90 | 14,000 |
2012/05/31 | 93 | 93 | 91 | 91 | 30,000 |
2012/05/25 | 101 | 102 | 94 | 94 | 21,000 |
2012/05/22 | 106 | 106 | 101 | 101 | 4,000 |
2012/05/21 | 104 | 104 | 102 | 102 | 2,000 |
2012/05/18 | 114 | 114 | 114 | 114 | 1,000 |
2012/05/17 | 94 | 99 | 94 | 99 | 10,000 |
2012/05/16 | 94 | 94 | 94 | 94 | 1,000 |
2012/05/14 | 95 | 95 | 95 | 95 | 1,000 |
2012/05/11 | 93 | 93 | 93 | 93 | 1,000 |
2012/05/09 | 93 | 93 | 91 | 92 | 5,000 |
2012/05/08 | 91 | 93 | 91 | 93 | 34,000 |
2012/05/07 | 99 | 99 | 92 | 92 | 8,000 |
2012/05/02 | 96 | 96 | 95 | 95 | 2,000 |
2012/05/01 | 96 | 96 | 96 | 96 | 5,000 |
2012/04/25 | 105 | 106 | 105 | 106 | 16,000 |
2012/04/24 | 105 | 105 | 105 | 105 | 1,000 |
2012/04/20 | 105 | 105 | 105 | 105 | 2,000 |
2012/04/17 | 96 | 100 | 96 | 100 | 2,000 |
2012/04/13 | 100 | 105 | 96 | 96 | 17,000 |
2012/04/09 | 96 | 96 | 96 | 96 | 7,000 |
2012/04/05 | 101 | 101 | 101 | 101 | 1,000 |
2012/04/04 | 99 | 99 | 99 | 99 | 5,000 |
2012/03/30 | 129 | 129 | 129 | 129 | 3,000 |
2012/03/29 | 99 | 104 | 99 | 104 | 2,000 |
2012/03/26 | 105 | 105 | 105 | 105 | 1,000 |
2012/03/23 | 108 | 110 | 108 | 108 | 20,000 |
2012/03/22 | 107 | 107 | 107 | 107 | 5,000 |
2012/03/21 | 103 | 103 | 103 | 103 | 1,000 |
2012/03/19 | 98 | 98 | 98 | 98 | 2,000 |
2012/03/16 | 99 | 99 | 99 | 99 | 11,000 |
2012/03/14 | 97 | 97 | 97 | 97 | 2,000 |
2012/03/09 | 94 | 94 | 94 | 94 | 3,000 |
2012/03/08 | 93 | 93 | 93 | 93 | 1,000 |
2012/03/06 | 94 | 94 | 94 | 94 | 1,000 |
2012/03/05 | 95 | 95 | 95 | 95 | 10,000 |
2012/03/02 | 94 | 95 | 94 | 95 | 5,000 |
2012/02/27 | 95 | 95 | 95 | 95 | 1,000 |
2012/02/24 | 94 | 95 | 94 | 95 | 21,000 |
2012/02/23 | 93 | 95 | 93 | 95 | 2,000 |
2012/02/22 | 95 | 95 | 95 | 95 | 4,000 |
2012/02/21 | 91 | 94 | 91 | 91 | 13,000 |
2012/02/20 | 94 | 95 | 94 | 95 | 6,000 |
2012/02/17 | 95 | 95 | 95 | 95 | 3,000 |
2012/02/08 | 94 | 95 | 94 | 95 | 6,000 |
2012/02/07 | 94 | 94 | 94 | 94 | 2,000 |
2012/02/03 | 93 | 95 | 93 | 95 | 6,000 |
2012/02/02 | 95 | 95 | 94 | 94 | 2,000 |
2012/02/01 | 94 | 95 | 91 | 95 | 11,000 |
2012/01/25 | 95 | 95 | 94 | 95 | 19,000 |
2012/01/24 | 94 | 95 | 94 | 95 | 3,000 |
2012/01/23 | 91 | 91 | 91 | 91 | 2,000 |
2012/01/20 | 94 | 94 | 91 | 91 | 4,000 |
2012/01/19 | 91 | 91 | 91 | 91 | 1,000 |
2012/01/18 | 93 | 93 | 90 | 93 | 3,000 |
2012/01/13 | 91 | 91 | 91 | 91 | 1,000 |
2012/01/11 | 91 | 91 | 91 | 91 | 2,000 |
2012/01/10 | 89 | 90 | 89 | 90 | 3,000 |
2012/01/06 | 91 | 97 | 89 | 90 | 30,000 |
2012/01/05 | 89 | 89 | 88 | 88 | 3,000 |
2012/01/04 | 90 | 90 | 88 | 90 | 12,000 |