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 |
|---|---|---|---|---|---|
| 2013/12/30 | 95 | 97 | 95 | 97 | 7,000 |
| 2013/12/26 | 99 | 99 | 98 | 98 | 20,000 |
| 2013/12/25 | 100 | 103 | 93 | 99 | 51,000 |
| 2013/12/24 | 101 | 103 | 101 | 103 | 2,000 |
| 2013/12/20 | 99 | 101 | 99 | 101 | 17,000 |
| 2013/12/19 | 97 | 97 | 96 | 97 | 7,000 |
| 2013/12/18 | 100 | 100 | 96 | 98 | 15,000 |
| 2013/12/16 | 100 | 100 | 100 | 100 | 1,000 |
| 2013/12/13 | 97 | 97 | 97 | 97 | 1,000 |
| 2013/12/11 | 97 | 97 | 97 | 97 | 1,000 |
| 2013/12/10 | 99 | 99 | 99 | 99 | 1,000 |
| 2013/12/09 | 102 | 102 | 96 | 97 | 13,000 |
| 2013/12/04 | 97 | 99 | 97 | 99 | 6,000 |
| 2013/12/03 | 98 | 99 | 98 | 99 | 6,000 |
| 2013/12/02 | 97 | 98 | 97 | 98 | 5,000 |
| 2013/11/29 | 95 | 96 | 95 | 96 | 17,000 |
| 2013/11/28 | 98 | 98 | 97 | 97 | 8,000 |
| 2013/11/27 | 97 | 98 | 97 | 98 | 12,000 |
| 2013/11/26 | 97 | 97 | 97 | 97 | 1,000 |
| 2013/11/25 | 96 | 96 | 96 | 96 | 10,000 |
| 2013/11/22 | 98 | 98 | 96 | 96 | 9,000 |
| 2013/11/21 | 96 | 96 | 96 | 96 | 17,000 |
| 2013/11/20 | 96 | 97 | 96 | 96 | 3,000 |
| 2013/11/19 | 97 | 97 | 97 | 97 | 2,000 |
| 2013/11/18 | 96 | 96 | 96 | 96 | 2,000 |
| 2013/11/15 | 95 | 96 | 95 | 96 | 9,000 |
| 2013/11/14 | 95 | 96 | 95 | 96 | 4,000 |
| 2013/11/11 | 97 | 97 | 95 | 96 | 10,000 |
| 2013/11/08 | 96 | 96 | 96 | 96 | 5,000 |
| 2013/11/06 | 96 | 97 | 96 | 96 | 9,000 |
| 2013/11/05 | 99 | 99 | 94 | 96 | 20,000 |
| 2013/11/01 | 99 | 99 | 97 | 97 | 5,000 |
| 2013/10/30 | 101 | 101 | 101 | 101 | 4,000 |
| 2013/10/29 | 100 | 100 | 100 | 100 | 1,000 |
| 2013/10/25 | 100 | 101 | 100 | 101 | 16,000 |
| 2013/10/24 | 100 | 100 | 100 | 100 | 1,000 |
| 2013/10/23 | 97 | 97 | 97 | 97 | 1,000 |
| 2013/10/22 | 100 | 100 | 96 | 97 | 7,000 |
| 2013/10/21 | 97 | 98 | 97 | 98 | 2,000 |
| 2013/10/18 | 99 | 99 | 99 | 99 | 1,000 |
| 2013/10/17 | 97 | 97 | 97 | 97 | 1,000 |
| 2013/10/16 | 96 | 98 | 95 | 95 | 11,000 |
| 2013/10/15 | 94 | 96 | 94 | 96 | 14,000 |
| 2013/10/11 | 97 | 97 | 97 | 97 | 1,000 |
| 2013/10/09 | 97 | 97 | 97 | 97 | 2,000 |
| 2013/10/08 | 97 | 97 | 97 | 97 | 3,000 |
| 2013/10/07 | 98 | 98 | 97 | 97 | 10,000 |
| 2013/10/04 | 98 | 98 | 98 | 98 | 2,000 |
| 2013/10/03 | 98 | 98 | 98 | 98 | 10,000 |
| 2013/10/02 | 101 | 101 | 101 | 101 | 3,000 |
| 2013/09/27 | 101 | 101 | 98 | 100 | 11,000 |
| 2013/09/26 | 100 | 101 | 100 | 101 | 15,000 |
| 2013/09/25 | 100 | 100 | 100 | 100 | 1,000 |
| 2013/09/24 | 99 | 99 | 99 | 99 | 1,000 |
| 2013/09/20 | 101 | 101 | 100 | 100 | 5,000 |
| 2013/09/19 | 100 | 100 | 96 | 99 | 11,000 |
| 2013/09/18 | 101 | 101 | 101 | 101 | 1,000 |
| 2013/09/12 | 100 | 100 | 100 | 100 | 1,000 |
| 2013/09/11 | 97 | 98 | 97 | 98 | 7,000 |
| 2013/09/10 | 97 | 97 | 97 | 97 | 6,000 |
| 2013/09/09 | 98 | 98 | 96 | 98 | 6,000 |
| 2013/09/04 | 99 | 99 | 98 | 98 | 3,000 |
| 2013/09/03 | 99 | 99 | 99 | 99 | 3,000 |
| 2013/08/30 | 103 | 103 | 103 | 103 | 2,000 |
| 2013/08/29 | 102 | 102 | 102 | 102 | 1,000 |
| 2013/08/28 | 100 | 101 | 100 | 101 | 12,000 |
| 2013/08/27 | 100 | 100 | 100 | 100 | 1,000 |
| 2013/08/23 | 99 | 99 | 99 | 99 | 8,000 |
| 2013/08/22 | 98 | 98 | 98 | 98 | 10,000 |
| 2013/08/21 | 98 | 98 | 98 | 98 | 1,000 |
| 2013/08/20 | 101 | 101 | 99 | 99 | 11,000 |
| 2013/08/15 | 99 | 99 | 99 | 99 | 1,000 |
| 2013/08/12 | 99 | 99 | 99 | 99 | 1,000 |
| 2013/08/08 | 100 | 100 | 100 | 100 | 1,000 |
| 2013/08/05 | 100 | 100 | 99 | 99 | 7,000 |
| 2013/08/02 | 100 | 103 | 100 | 100 | 6,000 |
| 2013/08/01 | 102 | 102 | 98 | 98 | 8,000 |
| 2013/07/31 | 100 | 100 | 100 | 100 | 6,000 |
| 2013/07/29 | 102 | 102 | 101 | 101 | 10,000 |
| 2013/07/26 | 104 | 105 | 104 | 105 | 3,000 |
| 2013/07/25 | 103 | 104 | 103 | 104 | 28,000 |
| 2013/07/24 | 103 | 103 | 103 | 103 | 4,000 |
| 2013/07/23 | 103 | 103 | 103 | 103 | 2,000 |
| 2013/07/22 | 105 | 105 | 100 | 103 | 14,000 |
| 2013/07/19 | 105 | 105 | 105 | 105 | 1,000 |
| 2013/07/18 | 107 | 107 | 107 | 107 | 1,000 |
| 2013/07/17 | 103 | 105 | 103 | 104 | 3,000 |
| 2013/07/16 | 102 | 102 | 102 | 102 | 1,000 |
| 2013/07/12 | 102 | 102 | 102 | 102 | 1,000 |
| 2013/07/11 | 101 | 101 | 101 | 101 | 6,000 |
| 2013/07/10 | 102 | 102 | 102 | 102 | 2,000 |
| 2013/07/09 | 101 | 105 | 101 | 105 | 25,000 |
| 2013/07/04 | 101 | 101 | 101 | 101 | 2,000 |
| 2013/07/03 | 101 | 103 | 101 | 101 | 8,000 |
| 2013/07/02 | 101 | 104 | 101 | 101 | 8,000 |
| 2013/06/25 | 104 | 105 | 103 | 105 | 16,000 |
| 2013/06/24 | 104 | 104 | 104 | 104 | 1,000 |
| 2013/06/21 | 105 | 105 | 100 | 100 | 4,000 |
| 2013/06/20 | 98 | 100 | 97 | 100 | 5,000 |
| 2013/06/19 | 99 | 99 | 99 | 99 | 1,000 |
| 2013/06/18 | 105 | 105 | 95 | 99 | 14,000 |
| 2013/06/17 | 100 | 100 | 100 | 100 | 1,000 |
| 2013/06/14 | 100 | 100 | 100 | 100 | 1,000 |
| 2013/06/12 | 98 | 101 | 98 | 101 | 2,000 |
| 2013/06/11 | 97 | 100 | 97 | 100 | 3,000 |
| 2013/06/10 | 99 | 99 | 99 | 99 | 1,000 |
| 2013/06/06 | 96 | 97 | 96 | 97 | 2,000 |
| 2013/06/05 | 98 | 98 | 98 | 98 | 1,000 |
| 2013/06/04 | 99 | 100 | 95 | 100 | 27,000 |
| 2013/06/03 | 101 | 101 | 98 | 98 | 21,000 |
| 2013/05/31 | 103 | 103 | 102 | 102 | 4,000 |
| 2013/05/30 | 101 | 101 | 101 | 101 | 3,000 |
| 2013/05/28 | 102 | 102 | 102 | 102 | 6,000 |
| 2013/05/27 | 110 | 110 | 100 | 102 | 12,000 |
| 2013/05/24 | 105 | 106 | 105 | 106 | 15,000 |
| 2013/05/23 | 104 | 105 | 103 | 105 | 8,000 |
| 2013/05/22 | 108 | 108 | 108 | 108 | 6,000 |
| 2013/05/21 | 103 | 103 | 103 | 103 | 4,000 |
| 2013/05/20 | 104 | 104 | 104 | 104 | 4,000 |
| 2013/05/17 | 102 | 102 | 102 | 102 | 8,000 |
| 2013/05/16 | 102 | 102 | 102 | 102 | 6,000 |
| 2013/05/15 | 103 | 103 | 102 | 102 | 14,000 |
| 2013/05/14 | 102 | 103 | 102 | 103 | 3,000 |
| 2013/05/13 | 108 | 108 | 98 | 102 | 33,000 |
| 2013/05/10 | 108 | 108 | 108 | 108 | 2,000 |
| 2013/05/09 | 108 | 108 | 108 | 108 | 7,000 |
| 2013/05/08 | 108 | 110 | 108 | 108 | 11,000 |
| 2013/05/07 | 113 | 113 | 108 | 108 | 7,000 |
| 2013/05/02 | 115 | 115 | 107 | 110 | 7,000 |
| 2013/05/01 | 112 | 115 | 107 | 115 | 13,000 |
| 2013/04/30 | 115 | 116 | 115 | 116 | 10,000 |
| 2013/04/26 | 116 | 116 | 116 | 116 | 11,000 |
| 2013/04/25 | 118 | 118 | 117 | 117 | 16,000 |
| 2013/04/24 | 120 | 120 | 116 | 116 | 19,000 |
| 2013/04/23 | 118 | 120 | 116 | 120 | 22,000 |
| 2013/04/22 | 127 | 130 | 112 | 114 | 120,000 |
| 2013/04/19 | 112 | 112 | 107 | 110 | 33,000 |
| 2013/04/18 | 100 | 127 | 100 | 115 | 83,000 |
| 2013/04/16 | 98 | 98 | 97 | 97 | 4,000 |
| 2013/04/15 | 100 | 100 | 97 | 100 | 17,000 |
| 2013/04/12 | 100 | 101 | 100 | 101 | 5,000 |
| 2013/04/11 | 96 | 97 | 95 | 97 | 17,000 |
| 2013/04/10 | 99 | 99 | 92 | 92 | 21,000 |
| 2013/04/09 | 100 | 100 | 100 | 100 | 1,000 |
| 2013/04/08 | 96 | 98 | 96 | 98 | 7,000 |
| 2013/04/04 | 100 | 100 | 100 | 100 | 1,000 |
| 2013/04/03 | 96 | 96 | 96 | 96 | 1,000 |
| 2013/04/02 | 100 | 100 | 96 | 96 | 6,000 |
| 2013/04/01 | 100 | 100 | 97 | 97 | 11,000 |
| 2013/03/29 | 100 | 100 | 100 | 100 | 1,000 |
| 2013/03/27 | 103 | 103 | 102 | 102 | 10,000 |
| 2013/03/26 | 103 | 103 | 103 | 103 | 3,000 |
| 2013/03/25 | 104 | 105 | 102 | 102 | 26,000 |
| 2013/03/22 | 104 | 105 | 103 | 105 | 9,000 |
| 2013/03/21 | 100 | 103 | 100 | 103 | 3,000 |
| 2013/03/19 | 101 | 101 | 101 | 101 | 3,000 |
| 2013/03/18 | 100 | 100 | 99 | 99 | 5,000 |
| 2013/03/15 | 100 | 101 | 99 | 99 | 7,000 |
| 2013/03/14 | 99 | 99 | 99 | 99 | 6,000 |
| 2013/03/13 | 99 | 99 | 99 | 99 | 10,000 |
| 2013/03/11 | 99 | 100 | 98 | 99 | 20,000 |
| 2013/03/08 | 99 | 99 | 99 | 99 | 1,000 |
| 2013/03/07 | 97 | 97 | 97 | 97 | 1,000 |
| 2013/03/06 | 98 | 98 | 97 | 97 | 4,000 |
| 2013/03/05 | 98 | 98 | 98 | 98 | 1,000 |
| 2013/03/04 | 99 | 99 | 97 | 97 | 16,000 |
| 2013/03/01 | 97 | 97 | 97 | 97 | 7,000 |
| 2013/02/28 | 97 | 100 | 97 | 100 | 8,000 |
| 2013/02/27 | 95 | 95 | 95 | 95 | 6,000 |
| 2013/02/26 | 96 | 97 | 96 | 97 | 6,000 |
| 2013/02/25 | 99 | 99 | 98 | 98 | 28,000 |
| 2013/02/22 | 99 | 99 | 99 | 99 | 5,000 |
| 2013/02/21 | 93 | 95 | 93 | 95 | 14,000 |
| 2013/02/20 | 97 | 97 | 97 | 97 | 1,000 |
| 2013/02/19 | 99 | 99 | 99 | 99 | 1,000 |
| 2013/02/18 | 95 | 95 | 95 | 95 | 4,000 |
| 2013/02/15 | 96 | 96 | 95 | 95 | 5,000 |
| 2013/02/13 | 98 | 98 | 96 | 96 | 2,000 |
| 2013/02/12 | 100 | 100 | 98 | 98 | 5,000 |
| 2013/02/08 | 102 | 102 | 97 | 97 | 5,000 |
| 2013/02/06 | 103 | 103 | 103 | 103 | 7,000 |
| 2013/02/05 | 92 | 124 | 92 | 101 | 53,000 |
| 2013/02/04 | 94 | 94 | 94 | 94 | 3,000 |
| 2013/02/01 | 95 | 95 | 91 | 91 | 8,000 |
| 2013/01/28 | 94 | 94 | 94 | 94 | 1,000 |
| 2013/01/25 | 99 | 99 | 91 | 94 | 30,000 |
| 2013/01/23 | 99 | 99 | 99 | 99 | 1,000 |
| 2013/01/22 | 99 | 99 | 99 | 99 | 5,000 |
| 2013/01/21 | 99 | 99 | 99 | 99 | 3,000 |
| 2013/01/18 | 101 | 101 | 101 | 101 | 1,000 |
| 2013/01/17 | 98 | 99 | 96 | 99 | 12,000 |
| 2013/01/11 | 103 | 103 | 103 | 103 | 1,000 |
| 2013/01/10 | 99 | 99 | 99 | 99 | 1,000 |
| 2013/01/07 | 102 | 102 | 102 | 102 | 9,000 |
| 2013/01/04 | 94 | 94 | 94 | 94 | 1,000 |