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 |
---|---|---|---|---|---|
2016/12/30 | 78 | 78 | 75 | 78 | 16,000 |
2016/12/29 | 77 | 78 | 77 | 78 | 3,000 |
2016/12/28 | 77 | 77 | 77 | 77 | 2,000 |
2016/12/27 | 77 | 77 | 74 | 74 | 15,000 |
2016/12/26 | 79 | 79 | 74 | 77 | 46,000 |
2016/12/22 | 79 | 79 | 79 | 79 | 10,000 |
2016/12/21 | 79 | 79 | 74 | 76 | 31,000 |
2016/12/20 | 76 | 76 | 76 | 76 | 2,000 |
2016/12/19 | 77 | 79 | 77 | 79 | 5,000 |
2016/12/16 | 77 | 77 | 75 | 77 | 4,000 |
2016/12/15 | 77 | 77 | 77 | 77 | 4,000 |
2016/12/13 | 77 | 77 | 77 | 77 | 1,000 |
2016/12/12 | 76 | 77 | 76 | 77 | 28,000 |
2016/12/09 | 78 | 78 | 77 | 77 | 4,000 |
2016/12/08 | 78 | 78 | 77 | 77 | 8,000 |
2016/12/07 | 76 | 76 | 76 | 76 | 3,000 |
2016/12/06 | 75 | 75 | 75 | 75 | 12,000 |
2016/12/05 | 76 | 76 | 74 | 74 | 6,000 |
2016/12/02 | 79 | 79 | 75 | 75 | 15,000 |
2016/12/01 | 76 | 77 | 76 | 77 | 4,000 |
2016/11/30 | 76 | 78 | 72 | 75 | 29,000 |
2016/11/29 | 75 | 81 | 71 | 74 | 39,000 |
2016/11/28 | 77 | 77 | 75 | 77 | 22,000 |
2016/11/25 | 74 | 77 | 74 | 77 | 43,000 |
2016/11/24 | 74 | 74 | 74 | 74 | 1,000 |
2016/11/22 | 77 | 78 | 72 | 75 | 12,000 |
2016/11/21 | 71 | 74 | 71 | 74 | 22,000 |
2016/11/18 | 71 | 71 | 71 | 71 | 3,000 |
2016/11/17 | 71 | 71 | 70 | 71 | 21,000 |
2016/11/16 | 69 | 69 | 68 | 69 | 11,000 |
2016/11/14 | 69 | 71 | 68 | 69 | 11,000 |
2016/11/11 | 70 | 70 | 70 | 70 | 1,000 |
2016/11/09 | 68 | 69 | 67 | 69 | 13,000 |
2016/11/08 | 69 | 69 | 65 | 68 | 34,000 |
2016/11/07 | 71 | 71 | 69 | 70 | 22,000 |
2016/11/04 | 71 | 71 | 71 | 71 | 1,000 |
2016/11/02 | 73 | 73 | 73 | 73 | 3,000 |
2016/11/01 | 74 | 74 | 74 | 74 | 3,000 |
2016/10/31 | 73 | 73 | 72 | 72 | 12,000 |
2016/10/28 | 72 | 72 | 72 | 72 | 6,000 |
2016/10/27 | 72 | 72 | 72 | 72 | 1,000 |
2016/10/26 | 71 | 71 | 71 | 71 | 13,000 |
2016/10/25 | 71 | 71 | 71 | 71 | 1,000 |
2016/10/24 | 72 | 72 | 71 | 71 | 7,000 |
2016/10/21 | 73 | 73 | 73 | 73 | 6,000 |
2016/10/20 | 71 | 71 | 70 | 71 | 29,000 |
2016/10/19 | 71 | 71 | 71 | 71 | 4,000 |
2016/10/18 | 71 | 71 | 71 | 71 | 1,000 |
2016/10/12 | 72 | 72 | 70 | 72 | 13,000 |
2016/10/11 | 72 | 75 | 72 | 75 | 6,000 |
2016/10/07 | 70 | 72 | 70 | 72 | 14,000 |
2016/10/05 | 72 | 72 | 72 | 72 | 1,000 |
2016/10/04 | 77 | 77 | 73 | 73 | 4,000 |
2016/09/30 | 78 | 78 | 78 | 78 | 3,000 |
2016/09/29 | 77 | 77 | 77 | 77 | 2,000 |
2016/09/27 | 74 | 74 | 74 | 74 | 17,000 |
2016/09/26 | 73 | 76 | 73 | 74 | 9,000 |
2016/09/23 | 73 | 73 | 73 | 73 | 4,000 |
2016/09/21 | 72 | 73 | 70 | 73 | 20,000 |
2016/09/16 | 70 | 70 | 70 | 70 | 7,000 |
2016/09/15 | 70 | 70 | 70 | 70 | 3,000 |
2016/09/14 | 70 | 70 | 70 | 70 | 5,000 |
2016/09/12 | 69 | 69 | 69 | 69 | 5,000 |
2016/09/08 | 71 | 71 | 71 | 71 | 1,000 |
2016/09/07 | 70 | 71 | 70 | 70 | 9,000 |
2016/09/06 | 70 | 70 | 70 | 70 | 2,000 |
2016/09/05 | 72 | 72 | 70 | 70 | 13,000 |
2016/09/02 | 72 | 72 | 72 | 72 | 1,000 |
2016/09/01 | 72 | 72 | 72 | 72 | 3,000 |
2016/08/31 | 70 | 70 | 70 | 70 | 5,000 |
2016/08/30 | 70 | 70 | 70 | 70 | 4,000 |
2016/08/29 | 70 | 70 | 70 | 70 | 1,000 |
2016/08/26 | 70 | 71 | 70 | 71 | 4,000 |
2016/08/25 | 72 | 72 | 72 | 72 | 26,000 |
2016/08/24 | 71 | 72 | 70 | 72 | 9,000 |
2016/08/23 | 71 | 71 | 71 | 71 | 3,000 |
2016/08/22 | 71 | 71 | 69 | 70 | 12,000 |
2016/08/19 | 71 | 71 | 71 | 71 | 1,000 |
2016/08/18 | 69 | 69 | 69 | 69 | 1,000 |
2016/08/16 | 69 | 69 | 69 | 69 | 1,000 |
2016/08/12 | 70 | 70 | 70 | 70 | 8,000 |
2016/08/10 | 69 | 69 | 69 | 69 | 4,000 |
2016/08/09 | 71 | 71 | 71 | 71 | 7,000 |
2016/08/05 | 71 | 71 | 69 | 69 | 6,000 |
2016/08/04 | 71 | 71 | 71 | 71 | 2,000 |
2016/08/03 | 70 | 70 | 70 | 70 | 1,000 |
2016/08/02 | 72 | 72 | 71 | 71 | 3,000 |
2016/08/01 | 72 | 72 | 72 | 72 | 3,000 |
2016/07/29 | 70 | 71 | 70 | 71 | 8,000 |
2016/07/28 | 70 | 70 | 70 | 70 | 2,000 |
2016/07/27 | 72 | 72 | 68 | 70 | 49,000 |
2016/07/25 | 72 | 73 | 71 | 71 | 62,000 |
2016/07/22 | 73 | 73 | 70 | 72 | 18,000 |
2016/07/21 | 72 | 72 | 71 | 72 | 4,000 |
2016/07/20 | 73 | 73 | 73 | 73 | 1,000 |
2016/07/19 | 71 | 73 | 71 | 72 | 22,000 |
2016/07/15 | 72 | 72 | 70 | 71 | 36,000 |
2016/07/14 | 72 | 72 | 72 | 72 | 1,000 |
2016/07/13 | 71 | 71 | 71 | 71 | 19,000 |
2016/07/12 | 72 | 74 | 69 | 74 | 34,000 |
2016/07/11 | 73 | 73 | 73 | 73 | 3,000 |
2016/07/08 | 70 | 70 | 70 | 70 | 3,000 |
2016/07/07 | 73 | 73 | 70 | 70 | 13,000 |
2016/07/06 | 74 | 74 | 71 | 71 | 8,000 |
2016/07/05 | 72 | 72 | 72 | 72 | 8,000 |
2016/07/04 | 78 | 78 | 73 | 73 | 17,000 |
2016/07/01 | 75 | 75 | 73 | 73 | 4,000 |
2016/06/29 | 70 | 70 | 70 | 70 | 2,000 |
2016/06/28 | 73 | 73 | 73 | 73 | 11,000 |
2016/06/27 | 73 | 73 | 73 | 73 | 11,000 |
2016/06/24 | 74 | 74 | 73 | 73 | 5,000 |
2016/06/23 | 70 | 73 | 70 | 73 | 18,000 |
2016/06/22 | 78 | 78 | 75 | 75 | 9,000 |
2016/06/21 | 72 | 76 | 72 | 76 | 5,000 |
2016/06/17 | 72 | 72 | 72 | 72 | 4,000 |
2016/06/16 | 72 | 72 | 72 | 72 | 6,000 |
2016/06/15 | 71 | 79 | 71 | 79 | 7,000 |
2016/06/13 | 72 | 72 | 72 | 72 | 1,000 |
2016/06/10 | 73 | 73 | 73 | 73 | 8,000 |
2016/06/08 | 74 | 74 | 74 | 74 | 2,000 |
2016/06/07 | 78 | 78 | 74 | 74 | 13,000 |
2016/06/06 | 74 | 74 | 74 | 74 | 3,000 |
2016/06/03 | 74 | 74 | 74 | 74 | 4,000 |
2016/06/02 | 76 | 77 | 74 | 74 | 8,000 |
2016/06/01 | 76 | 78 | 74 | 74 | 8,000 |
2016/05/31 | 73 | 73 | 73 | 73 | 8,000 |
2016/05/30 | 75 | 75 | 75 | 75 | 2,000 |
2016/05/26 | 75 | 75 | 75 | 75 | 1,000 |
2016/05/25 | 79 | 79 | 75 | 75 | 21,000 |
2016/05/24 | 79 | 79 | 79 | 79 | 2,000 |
2016/05/23 | 76 | 76 | 76 | 76 | 1,000 |
2016/05/20 | 76 | 76 | 76 | 76 | 5,000 |
2016/05/19 | 73 | 75 | 73 | 75 | 2,000 |
2016/05/18 | 72 | 72 | 72 | 72 | 7,000 |
2016/05/17 | 72 | 74 | 72 | 74 | 3,000 |
2016/05/16 | 72 | 73 | 72 | 73 | 13,000 |
2016/05/13 | 72 | 72 | 72 | 72 | 11,000 |
2016/05/12 | 74 | 74 | 74 | 74 | 1,000 |
2016/05/11 | 71 | 79 | 71 | 74 | 13,000 |
2016/05/10 | 73 | 74 | 73 | 74 | 5,000 |
2016/05/09 | 73 | 73 | 73 | 73 | 3,000 |
2016/05/06 | 77 | 77 | 76 | 76 | 7,000 |
2016/05/02 | 76 | 77 | 74 | 77 | 4,000 |
2016/04/27 | 74 | 77 | 74 | 77 | 4,000 |
2016/04/26 | 77 | 77 | 74 | 74 | 8,000 |
2016/04/25 | 79 | 80 | 69 | 77 | 56,000 |
2016/04/22 | 77 | 80 | 72 | 80 | 16,000 |
2016/04/21 | 74 | 74 | 74 | 74 | 1,000 |
2016/04/20 | 76 | 76 | 66 | 74 | 53,000 |
2016/04/19 | 72 | 77 | 72 | 77 | 7,000 |
2016/04/18 | 74 | 74 | 74 | 74 | 3,000 |
2016/04/15 | 77 | 77 | 76 | 76 | 5,000 |
2016/04/12 | 79 | 79 | 79 | 79 | 1,000 |
2016/04/06 | 76 | 76 | 76 | 76 | 1,000 |
2016/04/05 | 78 | 78 | 77 | 77 | 2,000 |
2016/04/04 | 82 | 82 | 82 | 82 | 1,000 |
2016/04/01 | 82 | 82 | 82 | 82 | 3,000 |
2016/03/31 | 82 | 82 | 82 | 82 | 2,000 |
2016/03/30 | 82 | 82 | 82 | 82 | 2,000 |
2016/03/29 | 82 | 82 | 73 | 78 | 39,000 |
2016/03/28 | 80 | 82 | 80 | 82 | 7,000 |
2016/03/25 | 78 | 79 | 78 | 79 | 2,000 |
2016/03/24 | 76 | 77 | 76 | 77 | 3,000 |
2016/03/23 | 79 | 79 | 76 | 76 | 10,000 |
2016/03/22 | 79 | 79 | 79 | 79 | 5,000 |
2016/03/18 | 78 | 78 | 78 | 78 | 1,000 |
2016/03/17 | 75 | 75 | 75 | 75 | 2,000 |
2016/03/16 | 77 | 77 | 75 | 75 | 17,000 |
2016/03/15 | 78 | 79 | 75 | 75 | 19,000 |
2016/03/09 | 75 | 75 | 75 | 75 | 7,000 |
2016/03/08 | 77 | 80 | 75 | 75 | 23,000 |
2016/03/07 | 72 | 75 | 72 | 75 | 44,000 |
2016/03/04 | 71 | 71 | 71 | 71 | 2,000 |
2016/03/03 | 74 | 74 | 73 | 73 | 9,000 |
2016/03/02 | 75 | 75 | 75 | 75 | 1,000 |
2016/03/01 | 75 | 75 | 75 | 75 | 7,000 |
2016/02/29 | 74 | 74 | 74 | 74 | 20,000 |
2016/02/26 | 74 | 74 | 74 | 74 | 5,000 |
2016/02/25 | 72 | 72 | 72 | 72 | 3,000 |
2016/02/24 | 72 | 72 | 72 | 72 | 8,000 |
2016/02/23 | 73 | 73 | 73 | 73 | 2,000 |
2016/02/22 | 73 | 74 | 71 | 72 | 15,000 |
2016/02/19 | 71 | 71 | 71 | 71 | 1,000 |
2016/02/18 | 77 | 77 | 70 | 72 | 42,000 |
2016/02/17 | 69 | 75 | 68 | 75 | 9,000 |
2016/02/16 | 70 | 70 | 69 | 70 | 3,000 |
2016/02/15 | 68 | 73 | 68 | 73 | 20,000 |
2016/02/12 | 74 | 77 | 49 | 66 | 104,000 |
2016/02/10 | 76 | 77 | 75 | 77 | 15,000 |
2016/02/09 | 78 | 78 | 78 | 78 | 5,000 |
2016/02/08 | 77 | 78 | 77 | 78 | 3,000 |
2016/02/05 | 78 | 80 | 76 | 76 | 23,000 |
2016/02/04 | 80 | 80 | 79 | 79 | 2,000 |
2016/02/03 | 80 | 80 | 79 | 80 | 7,000 |
2016/02/02 | 80 | 80 | 79 | 80 | 11,000 |
2016/02/01 | 80 | 80 | 80 | 80 | 3,000 |
2016/01/29 | 81 | 81 | 78 | 81 | 8,000 |
2016/01/28 | 76 | 79 | 76 | 79 | 16,000 |
2016/01/27 | 77 | 77 | 77 | 77 | 1,000 |
2016/01/26 | 79 | 79 | 76 | 79 | 41,000 |
2016/01/25 | 78 | 79 | 78 | 79 | 2,000 |
2016/01/22 | 79 | 79 | 77 | 77 | 10,000 |
2016/01/21 | 81 | 81 | 76 | 76 | 31,000 |
2016/01/20 | 79 | 79 | 79 | 79 | 2,000 |
2016/01/19 | 79 | 80 | 79 | 80 | 2,000 |
2016/01/18 | 80 | 80 | 80 | 80 | 1,000 |
2016/01/15 | 80 | 81 | 80 | 80 | 6,000 |
2016/01/14 | 79 | 80 | 78 | 79 | 25,000 |
2016/01/12 | 78 | 80 | 78 | 80 | 6,000 |
2016/01/08 | 79 | 80 | 79 | 80 | 5,000 |
2016/01/07 | 80 | 80 | 79 | 79 | 19,000 |
2016/01/06 | 80 | 80 | 80 | 80 | 2,000 |
2016/01/05 | 82 | 82 | 80 | 81 | 14,000 |
2016/01/04 | 81 | 81 | 80 | 80 | 12,000 |