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 |
|---|---|---|---|---|---|
| 2017/12/29 | 75 | 76 | 75 | 76 | 5,000 |
| 2017/12/27 | 75 | 75 | 75 | 75 | 5,000 |
| 2017/12/26 | 75 | 75 | 74 | 74 | 24,000 |
| 2017/12/25 | 74 | 76 | 74 | 75 | 52,000 |
| 2017/12/22 | 74 | 74 | 73 | 74 | 17,000 |
| 2017/12/20 | 74 | 74 | 73 | 73 | 11,000 |
| 2017/12/19 | 74 | 74 | 74 | 74 | 3,000 |
| 2017/12/18 | 75 | 75 | 73 | 74 | 13,000 |
| 2017/12/15 | 73 | 74 | 73 | 74 | 10,000 |
| 2017/12/14 | 73 | 74 | 73 | 73 | 18,000 |
| 2017/12/13 | 74 | 74 | 74 | 74 | 3,000 |
| 2017/12/12 | 74 | 74 | 74 | 74 | 2,000 |
| 2017/12/11 | 74 | 74 | 74 | 74 | 1,000 |
| 2017/12/08 | 74 | 74 | 74 | 74 | 3,000 |
| 2017/12/07 | 73 | 73 | 73 | 73 | 4,000 |
| 2017/12/06 | 74 | 74 | 74 | 74 | 1,000 |
| 2017/12/05 | 74 | 74 | 73 | 74 | 16,000 |
| 2017/12/04 | 75 | 75 | 73 | 74 | 18,000 |
| 2017/12/01 | 75 | 75 | 74 | 74 | 10,000 |
| 2017/11/30 | 75 | 75 | 74 | 74 | 11,000 |
| 2017/11/27 | 74 | 74 | 74 | 74 | 7,000 |
| 2017/11/24 | 73 | 74 | 73 | 74 | 14,000 |
| 2017/11/22 | 75 | 75 | 73 | 73 | 9,000 |
| 2017/11/21 | 74 | 74 | 74 | 74 | 1,000 |
| 2017/11/20 | 74 | 75 | 74 | 74 | 4,000 |
| 2017/11/17 | 74 | 74 | 74 | 74 | 2,000 |
| 2017/11/15 | 74 | 74 | 73 | 73 | 19,000 |
| 2017/11/13 | 75 | 75 | 74 | 74 | 2,000 |
| 2017/11/10 | 74 | 74 | 74 | 74 | 9,000 |
| 2017/11/09 | 74 | 75 | 74 | 75 | 6,000 |
| 2017/11/08 | 76 | 76 | 75 | 75 | 15,000 |
| 2017/11/07 | 76 | 76 | 75 | 75 | 22,000 |
| 2017/11/06 | 75 | 75 | 74 | 74 | 12,000 |
| 2017/11/02 | 74 | 74 | 74 | 74 | 6,000 |
| 2017/11/01 | 74 | 75 | 73 | 74 | 13,000 |
| 2017/10/31 | 75 | 75 | 74 | 74 | 18,000 |
| 2017/10/30 | 76 | 76 | 76 | 76 | 5,000 |
| 2017/10/26 | 75 | 75 | 75 | 75 | 20,000 |
| 2017/10/25 | 74 | 75 | 74 | 75 | 11,000 |
| 2017/10/24 | 76 | 76 | 74 | 74 | 15,000 |
| 2017/10/23 | 74 | 77 | 74 | 75 | 20,000 |
| 2017/10/20 | 75 | 75 | 75 | 75 | 7,000 |
| 2017/10/19 | 73 | 73 | 73 | 73 | 3,000 |
| 2017/10/18 | 74 | 74 | 74 | 74 | 5,000 |
| 2017/10/17 | 73 | 74 | 73 | 73 | 11,000 |
| 2017/10/16 | 73 | 74 | 73 | 73 | 14,000 |
| 2017/10/13 | 73 | 73 | 72 | 73 | 26,000 |
| 2017/10/12 | 74 | 74 | 73 | 73 | 14,000 |
| 2017/10/11 | 76 | 76 | 72 | 73 | 40,000 |
| 2017/10/06 | 75 | 75 | 75 | 75 | 1,000 |
| 2017/10/04 | 75 | 75 | 75 | 75 | 3,000 |
| 2017/10/03 | 77 | 77 | 75 | 75 | 20,000 |
| 2017/10/02 | 76 | 76 | 75 | 75 | 4,000 |
| 2017/09/29 | 76 | 76 | 76 | 76 | 10,000 |
| 2017/09/28 | 75 | 75 | 75 | 75 | 3,000 |
| 2017/09/27 | 75 | 75 | 74 | 74 | 11,000 |
| 2017/09/25 | 75 | 75 | 75 | 75 | 14,000 |
| 2017/09/22 | 78 | 78 | 75 | 75 | 19,000 |
| 2017/09/21 | 75 | 76 | 75 | 76 | 6,000 |
| 2017/09/20 | 75 | 75 | 75 | 75 | 6,000 |
| 2017/09/19 | 78 | 79 | 74 | 77 | 15,000 |
| 2017/09/15 | 78 | 78 | 78 | 78 | 2,000 |
| 2017/09/14 | 74 | 78 | 74 | 78 | 63,000 |
| 2017/09/12 | 73 | 73 | 73 | 73 | 5,000 |
| 2017/09/11 | 73 | 73 | 73 | 73 | 3,000 |
| 2017/09/08 | 72 | 75 | 72 | 75 | 11,000 |
| 2017/09/06 | 72 | 72 | 72 | 72 | 1,000 |
| 2017/09/05 | 73 | 73 | 73 | 73 | 2,000 |
| 2017/09/04 | 75 | 75 | 73 | 73 | 6,000 |
| 2017/09/01 | 75 | 75 | 75 | 75 | 12,000 |
| 2017/08/30 | 73 | 73 | 73 | 73 | 30,000 |
| 2017/08/25 | 73 | 73 | 73 | 73 | 5,000 |
| 2017/08/24 | 74 | 74 | 73 | 73 | 4,000 |
| 2017/08/23 | 73 | 73 | 73 | 73 | 6,000 |
| 2017/08/22 | 74 | 74 | 73 | 73 | 9,000 |
| 2017/08/21 | 72 | 73 | 72 | 73 | 5,000 |
| 2017/08/18 | 73 | 73 | 72 | 72 | 10,000 |
| 2017/08/16 | 73 | 73 | 73 | 73 | 24,000 |
| 2017/08/15 | 73 | 74 | 73 | 73 | 16,000 |
| 2017/08/14 | 73 | 73 | 73 | 73 | 7,000 |
| 2017/08/09 | 74 | 74 | 73 | 73 | 2,000 |
| 2017/08/08 | 74 | 74 | 74 | 74 | 1,000 |
| 2017/08/07 | 74 | 74 | 74 | 74 | 1,000 |
| 2017/08/04 | 73 | 73 | 73 | 73 | 3,000 |
| 2017/08/03 | 73 | 73 | 73 | 73 | 3,000 |
| 2017/08/02 | 74 | 74 | 73 | 73 | 25,000 |
| 2017/08/01 | 75 | 75 | 74 | 74 | 5,000 |
| 2017/07/31 | 74 | 74 | 74 | 74 | 1,000 |
| 2017/07/28 | 73 | 74 | 73 | 74 | 5,000 |
| 2017/07/27 | 74 | 74 | 73 | 74 | 53,000 |
| 2017/07/26 | 76 | 76 | 74 | 74 | 56,000 |
| 2017/07/25 | 74 | 76 | 74 | 76 | 10,000 |
| 2017/07/24 | 76 | 76 | 74 | 74 | 9,000 |
| 2017/07/21 | 76 | 76 | 74 | 74 | 6,000 |
| 2017/07/20 | 74 | 74 | 74 | 74 | 2,000 |
| 2017/07/19 | 75 | 75 | 74 | 74 | 9,000 |
| 2017/07/18 | 74 | 74 | 74 | 74 | 2,000 |
| 2017/07/14 | 74 | 74 | 74 | 74 | 11,000 |
| 2017/07/13 | 74 | 74 | 73 | 74 | 17,000 |
| 2017/07/12 | 74 | 76 | 74 | 75 | 14,000 |
| 2017/07/11 | 74 | 75 | 74 | 75 | 4,000 |
| 2017/07/10 | 74 | 75 | 74 | 75 | 14,000 |
| 2017/07/07 | 76 | 76 | 76 | 76 | 40,000 |
| 2017/07/06 | 76 | 76 | 76 | 76 | 1,000 |
| 2017/07/05 | 75 | 77 | 74 | 77 | 12,000 |
| 2017/07/04 | 77 | 77 | 75 | 75 | 3,000 |
| 2017/06/30 | 76 | 76 | 76 | 76 | 3,000 |
| 2017/06/29 | 75 | 76 | 75 | 76 | 5,000 |
| 2017/06/28 | 75 | 75 | 74 | 74 | 9,000 |
| 2017/06/27 | 76 | 76 | 76 | 76 | 9,000 |
| 2017/06/26 | 76 | 76 | 76 | 76 | 1,000 |
| 2017/06/23 | 78 | 78 | 78 | 78 | 19,000 |
| 2017/06/22 | 78 | 78 | 78 | 78 | 6,000 |
| 2017/06/21 | 76 | 77 | 76 | 77 | 6,000 |
| 2017/06/20 | 76 | 76 | 75 | 75 | 6,000 |
| 2017/06/19 | 77 | 77 | 75 | 76 | 8,000 |
| 2017/06/15 | 75 | 75 | 75 | 75 | 6,000 |
| 2017/06/13 | 76 | 76 | 75 | 75 | 15,000 |
| 2017/06/12 | 76 | 76 | 76 | 76 | 11,000 |
| 2017/06/09 | 76 | 76 | 76 | 76 | 2,000 |
| 2017/06/08 | 78 | 78 | 77 | 77 | 21,000 |
| 2017/06/07 | 76 | 76 | 76 | 76 | 5,000 |
| 2017/06/06 | 77 | 77 | 77 | 77 | 20,000 |
| 2017/06/05 | 78 | 78 | 77 | 77 | 8,000 |
| 2017/06/02 | 81 | 83 | 77 | 78 | 28,000 |
| 2017/06/01 | 82 | 82 | 78 | 78 | 10,000 |
| 2017/05/31 | 81 | 81 | 81 | 81 | 30,000 |
| 2017/05/30 | 81 | 81 | 81 | 81 | 21,000 |
| 2017/05/29 | 78 | 80 | 78 | 80 | 30,000 |
| 2017/05/26 | 80 | 81 | 80 | 80 | 24,000 |
| 2017/05/25 | 79 | 81 | 78 | 81 | 72,000 |
| 2017/05/23 | 78 | 78 | 78 | 78 | 14,000 |
| 2017/05/22 | 78 | 78 | 78 | 78 | 5,000 |
| 2017/05/19 | 75 | 76 | 75 | 76 | 8,000 |
| 2017/05/18 | 77 | 77 | 75 | 75 | 22,000 |
| 2017/05/17 | 76 | 77 | 76 | 77 | 4,000 |
| 2017/05/16 | 77 | 77 | 77 | 77 | 7,000 |
| 2017/05/15 | 77 | 79 | 77 | 79 | 44,000 |
| 2017/05/12 | 77 | 77 | 77 | 77 | 11,000 |
| 2017/05/11 | 75 | 77 | 75 | 77 | 5,000 |
| 2017/05/10 | 76 | 76 | 75 | 75 | 2,000 |
| 2017/05/09 | 75 | 76 | 75 | 76 | 5,000 |
| 2017/05/08 | 76 | 76 | 74 | 75 | 13,000 |
| 2017/05/02 | 76 | 76 | 76 | 76 | 4,000 |
| 2017/04/27 | 75 | 76 | 75 | 76 | 6,000 |
| 2017/04/25 | 74 | 74 | 73 | 73 | 28,000 |
| 2017/04/24 | 75 | 75 | 73 | 74 | 8,000 |
| 2017/04/21 | 75 | 75 | 72 | 72 | 10,000 |
| 2017/04/20 | 72 | 72 | 72 | 72 | 1,000 |
| 2017/04/19 | 73 | 75 | 73 | 75 | 18,000 |
| 2017/04/18 | 75 | 75 | 73 | 73 | 47,000 |
| 2017/04/17 | 72 | 72 | 72 | 72 | 7,000 |
| 2017/04/14 | 72 | 72 | 72 | 72 | 16,000 |
| 2017/04/13 | 73 | 73 | 73 | 73 | 5,000 |
| 2017/04/12 | 73 | 74 | 73 | 73 | 20,000 |
| 2017/04/11 | 75 | 75 | 75 | 75 | 25,000 |
| 2017/04/10 | 74 | 75 | 74 | 75 | 11,000 |
| 2017/04/07 | 75 | 75 | 75 | 75 | 3,000 |
| 2017/04/06 | 77 | 77 | 75 | 75 | 12,000 |
| 2017/04/05 | 76 | 76 | 75 | 75 | 34,000 |
| 2017/04/04 | 78 | 78 | 78 | 78 | 1,000 |
| 2017/03/31 | 79 | 79 | 77 | 77 | 7,000 |
| 2017/03/29 | 78 | 78 | 78 | 78 | 24,000 |
| 2017/03/28 | 79 | 79 | 78 | 78 | 8,000 |
| 2017/03/24 | 78 | 78 | 78 | 78 | 1,000 |
| 2017/03/23 | 77 | 77 | 77 | 77 | 1,000 |
| 2017/03/22 | 79 | 79 | 77 | 77 | 7,000 |
| 2017/03/17 | 76 | 77 | 76 | 77 | 7,000 |
| 2017/03/15 | 78 | 78 | 78 | 78 | 1,000 |
| 2017/03/14 | 76 | 78 | 75 | 78 | 14,000 |
| 2017/03/10 | 77 | 77 | 77 | 77 | 1,000 |
| 2017/03/09 | 75 | 77 | 75 | 77 | 5,000 |
| 2017/03/08 | 75 | 76 | 75 | 76 | 6,000 |
| 2017/03/07 | 78 | 78 | 73 | 77 | 55,000 |
| 2017/03/06 | 80 | 80 | 80 | 80 | 2,000 |
| 2017/03/03 | 81 | 81 | 78 | 78 | 6,000 |
| 2017/03/02 | 82 | 82 | 78 | 79 | 11,000 |
| 2017/03/01 | 81 | 81 | 78 | 78 | 11,000 |
| 2017/02/27 | 79 | 79 | 78 | 78 | 4,000 |
| 2017/02/24 | 78 | 78 | 78 | 78 | 3,000 |
| 2017/02/23 | 78 | 78 | 78 | 78 | 2,000 |
| 2017/02/22 | 80 | 80 | 80 | 80 | 6,000 |
| 2017/02/21 | 78 | 78 | 78 | 78 | 3,000 |
| 2017/02/16 | 76 | 76 | 76 | 76 | 2,000 |
| 2017/02/14 | 77 | 77 | 76 | 76 | 7,000 |
| 2017/02/13 | 77 | 77 | 77 | 77 | 4,000 |
| 2017/02/09 | 77 | 77 | 77 | 77 | 1,000 |
| 2017/02/08 | 76 | 77 | 76 | 77 | 9,000 |
| 2017/02/07 | 77 | 77 | 77 | 77 | 6,000 |
| 2017/02/03 | 78 | 78 | 78 | 78 | 4,000 |
| 2017/02/02 | 80 | 80 | 80 | 80 | 1,000 |
| 2017/02/01 | 80 | 80 | 80 | 80 | 3,000 |
| 2017/01/31 | 78 | 78 | 78 | 78 | 1,000 |
| 2017/01/30 | 77 | 77 | 77 | 77 | 3,000 |
| 2017/01/25 | 80 | 80 | 80 | 80 | 20,000 |
| 2017/01/24 | 80 | 80 | 80 | 80 | 1,000 |
| 2017/01/23 | 77 | 78 | 77 | 78 | 2,000 |
| 2017/01/20 | 80 | 80 | 80 | 80 | 4,000 |
| 2017/01/19 | 77 | 77 | 77 | 77 | 1,000 |
| 2017/01/18 | 77 | 77 | 77 | 77 | 12,000 |
| 2017/01/17 | 78 | 78 | 78 | 78 | 5,000 |
| 2017/01/13 | 80 | 81 | 80 | 81 | 9,000 |
| 2017/01/12 | 78 | 80 | 77 | 77 | 25,000 |
| 2017/01/11 | 77 | 78 | 77 | 78 | 9,000 |
| 2017/01/10 | 76 | 76 | 76 | 76 | 6,000 |
| 2017/01/06 | 76 | 77 | 76 | 77 | 2,000 |
| 2017/01/05 | 78 | 78 | 78 | 78 | 7,000 |
| 2017/01/04 | 78 | 78 | 78 | 78 | 4,000 |