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 |
---|---|---|---|---|---|
2014/12/30 | 91 | 91 | 91 | 91 | 8,000 |
2014/12/29 | 91 | 91 | 91 | 91 | 1,000 |
2014/12/26 | 90 | 90 | 90 | 90 | 7,000 |
2014/12/25 | 90 | 90 | 90 | 90 | 11,000 |
2014/12/24 | 91 | 91 | 89 | 90 | 5,000 |
2014/12/22 | 91 | 91 | 89 | 90 | 15,000 |
2014/12/19 | 90 | 91 | 90 | 91 | 4,000 |
2014/12/17 | 89 | 90 | 89 | 90 | 27,000 |
2014/12/15 | 90 | 91 | 89 | 91 | 24,000 |
2014/12/12 | 89 | 89 | 89 | 89 | 6,000 |
2014/12/11 | 90 | 91 | 89 | 89 | 27,000 |
2014/12/10 | 90 | 90 | 90 | 90 | 2,000 |
2014/12/09 | 91 | 91 | 90 | 90 | 13,000 |
2014/12/08 | 91 | 92 | 90 | 92 | 12,000 |
2014/12/05 | 91 | 91 | 90 | 90 | 5,000 |
2014/12/04 | 90 | 91 | 90 | 91 | 5,000 |
2014/12/03 | 90 | 92 | 90 | 92 | 14,000 |
2014/12/02 | 92 | 92 | 91 | 91 | 23,000 |
2014/12/01 | 91 | 91 | 91 | 91 | 2,000 |
2014/11/28 | 91 | 92 | 91 | 91 | 6,000 |
2014/11/27 | 90 | 91 | 90 | 91 | 5,000 |
2014/11/26 | 89 | 90 | 89 | 89 | 12,000 |
2014/11/25 | 90 | 90 | 89 | 89 | 23,000 |
2014/11/21 | 91 | 91 | 89 | 89 | 39,000 |
2014/11/20 | 89 | 90 | 89 | 90 | 4,000 |
2014/11/19 | 89 | 89 | 89 | 89 | 5,000 |
2014/11/18 | 90 | 91 | 89 | 91 | 4,000 |
2014/11/17 | 90 | 90 | 90 | 90 | 3,000 |
2014/11/14 | 90 | 90 | 89 | 90 | 6,000 |
2014/11/13 | 90 | 90 | 89 | 89 | 10,000 |
2014/11/12 | 90 | 90 | 90 | 90 | 8,000 |
2014/11/11 | 90 | 90 | 90 | 90 | 4,000 |
2014/11/10 | 92 | 92 | 89 | 89 | 22,000 |
2014/11/07 | 91 | 92 | 91 | 91 | 12,000 |
2014/11/06 | 90 | 91 | 90 | 91 | 7,000 |
2014/11/05 | 92 | 92 | 92 | 92 | 1,000 |
2014/11/04 | 92 | 93 | 91 | 91 | 14,000 |
2014/10/31 | 91 | 91 | 90 | 91 | 6,000 |
2014/10/30 | 91 | 91 | 91 | 91 | 13,000 |
2014/10/29 | 91 | 91 | 91 | 91 | 4,000 |
2014/10/28 | 90 | 90 | 90 | 90 | 2,000 |
2014/10/27 | 89 | 90 | 89 | 90 | 3,000 |
2014/10/24 | 90 | 90 | 89 | 89 | 4,000 |
2014/10/23 | 89 | 89 | 89 | 89 | 3,000 |
2014/10/22 | 91 | 91 | 91 | 91 | 6,000 |
2014/10/21 | 88 | 90 | 88 | 90 | 3,000 |
2014/10/20 | 88 | 88 | 88 | 88 | 1,000 |
2014/10/17 | 88 | 89 | 87 | 89 | 25,000 |
2014/10/16 | 89 | 89 | 89 | 89 | 2,000 |
2014/10/15 | 89 | 89 | 89 | 89 | 1,000 |
2014/10/14 | 89 | 89 | 89 | 89 | 14,000 |
2014/10/10 | 90 | 90 | 90 | 90 | 12,000 |
2014/10/09 | 90 | 90 | 90 | 90 | 1,000 |
2014/10/06 | 90 | 92 | 90 | 92 | 3,000 |
2014/10/03 | 90 | 90 | 90 | 90 | 1,000 |
2014/10/02 | 91 | 91 | 91 | 91 | 6,000 |
2014/10/01 | 92 | 92 | 92 | 92 | 1,000 |
2014/09/30 | 91 | 91 | 91 | 91 | 2,000 |
2014/09/29 | 92 | 92 | 91 | 91 | 3,000 |
2014/09/26 | 94 | 94 | 94 | 94 | 5,000 |
2014/09/25 | 93 | 94 | 92 | 94 | 18,000 |
2014/09/24 | 93 | 94 | 91 | 94 | 11,000 |
2014/09/22 | 92 | 92 | 91 | 91 | 6,000 |
2014/09/19 | 90 | 90 | 90 | 90 | 13,000 |
2014/09/18 | 91 | 91 | 90 | 90 | 5,000 |
2014/09/17 | 91 | 91 | 91 | 91 | 1,000 |
2014/09/16 | 91 | 91 | 91 | 91 | 2,000 |
2014/09/12 | 91 | 91 | 91 | 91 | 7,000 |
2014/09/11 | 91 | 91 | 91 | 91 | 18,000 |
2014/09/09 | 92 | 92 | 92 | 92 | 2,000 |
2014/09/08 | 93 | 93 | 92 | 92 | 3,000 |
2014/09/05 | 92 | 93 | 92 | 93 | 3,000 |
2014/09/04 | 93 | 93 | 92 | 92 | 27,000 |
2014/09/03 | 91 | 92 | 91 | 92 | 4,000 |
2014/09/02 | 92 | 92 | 92 | 92 | 3,000 |
2014/09/01 | 92 | 92 | 92 | 92 | 4,000 |
2014/08/29 | 90 | 92 | 90 | 92 | 15,000 |
2014/08/28 | 90 | 91 | 90 | 91 | 14,000 |
2014/08/27 | 93 | 93 | 91 | 92 | 32,000 |
2014/08/26 | 92 | 93 | 91 | 93 | 54,000 |
2014/08/25 | 91 | 91 | 91 | 91 | 3,000 |
2014/08/22 | 92 | 92 | 91 | 91 | 10,000 |
2014/08/21 | 90 | 91 | 90 | 90 | 16,000 |
2014/08/20 | 89 | 91 | 89 | 89 | 7,000 |
2014/08/19 | 89 | 89 | 89 | 89 | 2,000 |
2014/08/18 | 89 | 90 | 89 | 89 | 24,000 |
2014/08/15 | 90 | 90 | 90 | 90 | 1,000 |
2014/08/14 | 90 | 90 | 90 | 90 | 6,000 |
2014/08/13 | 92 | 92 | 89 | 90 | 14,000 |
2014/08/12 | 91 | 91 | 89 | 89 | 7,000 |
2014/08/11 | 90 | 90 | 90 | 90 | 1,000 |
2014/08/08 | 92 | 92 | 90 | 90 | 2,000 |
2014/08/07 | 90 | 90 | 90 | 90 | 1,000 |
2014/08/05 | 90 | 90 | 90 | 90 | 3,000 |
2014/08/04 | 92 | 92 | 91 | 91 | 11,000 |
2014/08/01 | 92 | 92 | 92 | 92 | 5,000 |
2014/07/31 | 89 | 91 | 89 | 91 | 5,000 |
2014/07/30 | 90 | 90 | 90 | 90 | 3,000 |
2014/07/29 | 90 | 90 | 89 | 90 | 58,000 |
2014/07/28 | 90 | 90 | 90 | 90 | 31,000 |
2014/07/25 | 90 | 90 | 90 | 90 | 32,000 |
2014/07/24 | 89 | 90 | 89 | 90 | 9,000 |
2014/07/23 | 90 | 91 | 90 | 91 | 7,000 |
2014/07/22 | 93 | 93 | 90 | 90 | 12,000 |
2014/07/18 | 93 | 93 | 90 | 91 | 43,000 |
2014/07/17 | 91 | 92 | 91 | 92 | 4,000 |
2014/07/15 | 91 | 92 | 91 | 92 | 4,000 |
2014/07/14 | 92 | 92 | 91 | 91 | 2,000 |
2014/07/11 | 91 | 91 | 91 | 91 | 2,000 |
2014/07/10 | 91 | 91 | 91 | 91 | 3,000 |
2014/07/09 | 91 | 91 | 91 | 91 | 6,000 |
2014/07/08 | 92 | 92 | 91 | 91 | 10,000 |
2014/07/07 | 93 | 94 | 92 | 92 | 13,000 |
2014/07/04 | 93 | 93 | 92 | 92 | 7,000 |
2014/07/03 | 92 | 94 | 92 | 93 | 9,000 |
2014/07/02 | 92 | 93 | 92 | 92 | 7,000 |
2014/07/01 | 91 | 92 | 90 | 92 | 13,000 |
2014/06/30 | 91 | 95 | 90 | 90 | 15,000 |
2014/06/27 | 92 | 92 | 92 | 92 | 2,000 |
2014/06/25 | 94 | 94 | 94 | 94 | 16,000 |
2014/06/24 | 92 | 94 | 92 | 94 | 7,000 |
2014/06/23 | 93 | 93 | 93 | 93 | 1,000 |
2014/06/20 | 94 | 94 | 92 | 94 | 7,000 |
2014/06/19 | 91 | 93 | 91 | 91 | 5,000 |
2014/06/18 | 91 | 91 | 91 | 91 | 1,000 |
2014/06/17 | 91 | 91 | 91 | 91 | 2,000 |
2014/06/16 | 90 | 91 | 90 | 90 | 7,000 |
2014/06/13 | 90 | 90 | 90 | 90 | 1,000 |
2014/06/12 | 90 | 90 | 90 | 90 | 1,000 |
2014/06/11 | 90 | 90 | 90 | 90 | 1,000 |
2014/06/09 | 90 | 90 | 90 | 90 | 2,000 |
2014/06/06 | 90 | 90 | 90 | 90 | 1,000 |
2014/06/05 | 90 | 90 | 90 | 90 | 2,000 |
2014/06/04 | 89 | 92 | 89 | 92 | 16,000 |
2014/06/03 | 90 | 90 | 89 | 89 | 5,000 |
2014/06/02 | 90 | 90 | 90 | 90 | 2,000 |
2014/05/30 | 92 | 92 | 90 | 90 | 15,000 |
2014/05/29 | 89 | 90 | 89 | 90 | 5,000 |
2014/05/28 | 89 | 91 | 89 | 90 | 6,000 |
2014/05/27 | 90 | 90 | 90 | 90 | 1,000 |
2014/05/26 | 90 | 90 | 90 | 90 | 13,000 |
2014/05/23 | 90 | 91 | 90 | 90 | 10,000 |
2014/05/22 | 94 | 94 | 90 | 90 | 14,000 |
2014/05/21 | 91 | 93 | 90 | 93 | 23,000 |
2014/05/20 | 91 | 91 | 91 | 91 | 2,000 |
2014/05/19 | 92 | 92 | 91 | 91 | 4,000 |
2014/05/16 | 91 | 91 | 91 | 91 | 3,000 |
2014/05/15 | 91 | 91 | 91 | 91 | 23,000 |
2014/05/14 | 94 | 94 | 92 | 92 | 9,000 |
2014/05/13 | 93 | 93 | 93 | 93 | 1,000 |
2014/05/12 | 93 | 93 | 93 | 93 | 1,000 |
2014/05/09 | 93 | 93 | 93 | 93 | 1,000 |
2014/05/08 | 95 | 95 | 95 | 95 | 1,000 |
2014/05/07 | 94 | 95 | 94 | 95 | 7,000 |
2014/05/02 | 96 | 96 | 93 | 94 | 12,000 |
2014/04/30 | 95 | 95 | 95 | 95 | 1,000 |
2014/04/28 | 93 | 93 | 93 | 93 | 2,000 |
2014/04/25 | 96 | 96 | 96 | 96 | 16,000 |
2014/04/24 | 94 | 96 | 94 | 96 | 2,000 |
2014/04/23 | 94 | 94 | 94 | 94 | 4,000 |
2014/04/22 | 96 | 96 | 94 | 94 | 10,000 |
2014/04/21 | 94 | 94 | 94 | 94 | 1,000 |
2014/04/18 | 93 | 93 | 93 | 93 | 1,000 |
2014/04/17 | 93 | 93 | 93 | 93 | 1,000 |
2014/04/16 | 93 | 93 | 93 | 93 | 1,000 |
2014/04/15 | 93 | 93 | 93 | 93 | 1,000 |
2014/04/14 | 92 | 93 | 92 | 92 | 6,000 |
2014/04/11 | 93 | 93 | 92 | 93 | 7,000 |
2014/04/10 | 93 | 93 | 93 | 93 | 1,000 |
2014/04/09 | 92 | 93 | 92 | 93 | 12,000 |
2014/04/08 | 95 | 95 | 95 | 95 | 5,000 |
2014/04/04 | 95 | 96 | 95 | 96 | 13,000 |
2014/04/03 | 96 | 97 | 95 | 97 | 10,000 |
2014/04/02 | 97 | 97 | 95 | 95 | 4,000 |
2014/04/01 | 98 | 98 | 95 | 96 | 9,000 |
2014/03/28 | 96 | 96 | 96 | 96 | 1,000 |
2014/03/26 | 99 | 99 | 97 | 97 | 65,000 |
2014/03/25 | 98 | 99 | 98 | 99 | 62,000 |
2014/03/24 | 95 | 95 | 95 | 95 | 1,000 |
2014/03/20 | 98 | 98 | 98 | 98 | 3,000 |
2014/03/19 | 96 | 97 | 96 | 96 | 3,000 |
2014/03/18 | 96 | 96 | 96 | 96 | 1,000 |
2014/03/17 | 95 | 96 | 95 | 96 | 2,000 |
2014/03/14 | 96 | 96 | 96 | 96 | 3,000 |
2014/03/13 | 98 | 98 | 97 | 97 | 6,000 |
2014/03/12 | 96 | 98 | 96 | 98 | 6,000 |
2014/03/11 | 98 | 98 | 96 | 96 | 11,000 |
2014/03/10 | 96 | 97 | 95 | 97 | 51,000 |
2014/03/07 | 96 | 96 | 95 | 96 | 24,000 |
2014/03/06 | 95 | 96 | 95 | 96 | 28,000 |
2014/03/05 | 97 | 97 | 95 | 97 | 14,000 |
2014/03/04 | 97 | 97 | 97 | 97 | 4,000 |
2014/03/03 | 99 | 99 | 95 | 96 | 24,000 |
2014/02/28 | 99 | 99 | 97 | 99 | 9,000 |
2014/02/25 | 102 | 103 | 99 | 100 | 20,000 |
2014/02/24 | 102 | 102 | 102 | 102 | 1,000 |
2014/02/21 | 102 | 102 | 102 | 102 | 4,000 |
2014/02/20 | 99 | 99 | 99 | 99 | 1,000 |
2014/02/19 | 99 | 99 | 98 | 99 | 8,000 |
2014/02/18 | 98 | 99 | 98 | 99 | 2,000 |
2014/02/17 | 98 | 98 | 98 | 98 | 2,000 |
2014/02/14 | 98 | 98 | 97 | 97 | 2,000 |
2014/02/13 | 102 | 102 | 97 | 97 | 12,000 |
2014/02/12 | 101 | 101 | 101 | 101 | 1,000 |
2014/02/10 | 100 | 100 | 100 | 100 | 4,000 |
2014/02/07 | 102 | 105 | 102 | 105 | 3,000 |
2014/02/06 | 106 | 106 | 102 | 102 | 2,000 |
2014/02/04 | 102 | 102 | 99 | 102 | 4,000 |
2014/02/03 | 102 | 102 | 101 | 102 | 20,000 |
2014/01/31 | 109 | 109 | 100 | 102 | 15,000 |
2014/01/30 | 105 | 105 | 104 | 104 | 9,000 |
2014/01/29 | 106 | 107 | 106 | 107 | 2,000 |
2014/01/28 | 105 | 105 | 105 | 105 | 3,000 |
2014/01/27 | 114 | 114 | 105 | 105 | 5,000 |
2014/01/24 | 109 | 115 | 106 | 114 | 21,000 |
2014/01/22 | 112 | 118 | 108 | 109 | 20,000 |
2014/01/21 | 105 | 117 | 105 | 107 | 43,000 |
2014/01/20 | 102 | 105 | 102 | 105 | 12,000 |
2014/01/17 | 104 | 109 | 104 | 109 | 15,000 |
2014/01/16 | 109 | 114 | 103 | 104 | 32,000 |
2014/01/15 | 103 | 110 | 102 | 107 | 72,000 |
2014/01/14 | 100 | 104 | 99 | 104 | 16,000 |
2014/01/10 | 101 | 101 | 99 | 100 | 9,000 |
2014/01/09 | 98 | 101 | 98 | 99 | 16,000 |
2014/01/08 | 99 | 99 | 96 | 97 | 11,000 |
2014/01/07 | 99 | 99 | 99 | 99 | 4,000 |
2014/01/06 | 97 | 99 | 97 | 97 | 7,000 |