福島銀行(8562)の株価時系列情報
福島銀行(8562)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 |
---|---|---|---|---|---|
1993/12/30 | 520 | 530 | 520 | 530 | 23,000 |
1993/12/29 | 520 | 520 | 520 | 520 | 10,000 |
1993/12/28 | 520 | 520 | 520 | 520 | 7,000 |
1993/12/27 | 520 | 520 | 520 | 520 | 11,000 |
1993/12/24 | 520 | 520 | 499 | 505 | 20,000 |
1993/12/22 | 517 | 517 | 505 | 505 | 2,215,000 |
1993/12/21 | 510 | 515 | 507 | 510 | 2,226,000 |
1993/12/20 | 507 | 507 | 507 | 507 | 3,000 |
1993/12/17 | 507 | 507 | 506 | 506 | 6,000 |
1993/12/16 | 504 | 504 | 499 | 504 | 11,000 |
1993/12/15 | 515 | 515 | 505 | 514 | 13,000 |
1993/12/14 | 529 | 529 | 525 | 525 | 4,000 |
1993/12/13 | 530 | 530 | 530 | 530 | 12,000 |
1993/12/10 | 520 | 520 | 520 | 520 | 3,000 |
1993/12/07 | 525 | 525 | 525 | 525 | 5,000 |
1993/12/06 | 535 | 549 | 535 | 535 | 58,000 |
1993/12/03 | 520 | 530 | 520 | 530 | 5,000 |
1993/12/02 | 520 | 530 | 520 | 530 | 11,000 |
1993/12/01 | 499 | 505 | 499 | 505 | 5,000 |
1993/11/30 | 498 | 499 | 490 | 499 | 7,000 |
1993/11/29 | 519 | 519 | 500 | 500 | 2,000 |
1993/11/26 | 520 | 530 | 520 | 530 | 20,000 |
1993/11/25 | 530 | 530 | 510 | 520 | 25,000 |
1993/11/24 | 548 | 548 | 530 | 530 | 22,000 |
1993/11/22 | 548 | 549 | 548 | 548 | 30,000 |
1993/11/19 | 549 | 549 | 549 | 549 | 18,000 |
1993/11/18 | 549 | 550 | 549 | 550 | 4,000 |
1993/11/17 | 549 | 549 | 549 | 549 | 1,000 |
1993/11/15 | 540 | 550 | 535 | 550 | 20,000 |
1993/11/12 | 520 | 550 | 520 | 550 | 23,000 |
1993/11/11 | 520 | 520 | 518 | 520 | 9,000 |
1993/11/10 | 517 | 518 | 507 | 518 | 16,000 |
1993/11/09 | 520 | 520 | 520 | 520 | 3,000 |
1993/11/08 | 520 | 530 | 510 | 530 | 4,000 |
1993/11/05 | 511 | 530 | 511 | 530 | 13,000 |
1993/11/04 | 530 | 530 | 520 | 520 | 6,000 |
1993/11/02 | 530 | 540 | 520 | 540 | 20,000 |
1993/11/01 | 530 | 536 | 530 | 530 | 7,000 |
1993/10/29 | 530 | 530 | 525 | 530 | 16,000 |
1993/10/28 | 539 | 539 | 536 | 537 | 3,000 |
1993/10/27 | 540 | 540 | 540 | 540 | 4,000 |
1993/10/26 | 533 | 542 | 533 | 540 | 33,000 |
1993/10/25 | 540 | 545 | 540 | 543 | 10,000 |
1993/10/22 | 551 | 551 | 545 | 545 | 14,000 |
1993/10/21 | 560 | 560 | 551 | 560 | 22,000 |
1993/10/20 | 569 | 569 | 550 | 550 | 5,000 |
1993/10/19 | 566 | 570 | 560 | 570 | 18,000 |
1993/10/18 | 545 | 566 | 545 | 566 | 17,000 |
1993/10/15 | 560 | 560 | 560 | 560 | 3,000 |
1993/10/14 | 560 | 570 | 550 | 570 | 10,000 |
1993/10/13 | 555 | 561 | 555 | 560 | 107,000 |
1993/10/12 | 564 | 564 | 555 | 555 | 3,000 |
1993/10/08 | 562 | 572 | 562 | 572 | 5,000 |
1993/10/07 | 575 | 575 | 575 | 575 | 2,000 |
1993/10/06 | 560 | 560 | 560 | 560 | 4,000 |
1993/10/05 | 580 | 580 | 575 | 575 | 4,000 |
1993/10/04 | 590 | 590 | 580 | 580 | 6,000 |
1993/10/01 | 584 | 584 | 580 | 580 | 7,000 |
1993/09/30 | 569 | 586 | 569 | 585 | 5,000 |
1993/09/29 | 580 | 580 | 570 | 570 | 10,000 |
1993/09/28 | 581 | 581 | 580 | 580 | 8,000 |
1993/09/27 | 580 | 580 | 580 | 580 | 7,000 |
1993/09/24 | 580 | 581 | 580 | 580 | 12,000 |
1993/09/22 | 589 | 589 | 589 | 589 | 2,000 |
1993/09/21 | 580 | 595 | 580 | 590 | 19,000 |
1993/09/20 | 581 | 581 | 581 | 581 | 8,000 |
1993/09/17 | 580 | 580 | 580 | 580 | 6,000 |
1993/09/16 | 585 | 589 | 585 | 585 | 4,000 |
1993/09/14 | 580 | 595 | 575 | 595 | 20,000 |
1993/09/13 | 580 | 580 | 580 | 580 | 1,000 |
1993/09/10 | 585 | 585 | 585 | 585 | 1,000 |
1993/09/07 | 574 | 595 | 574 | 595 | 22,000 |
1993/09/06 | 580 | 580 | 575 | 575 | 4,000 |
1993/09/03 | 578 | 580 | 568 | 580 | 9,000 |
1993/09/02 | 580 | 580 | 580 | 580 | 6,000 |
1993/09/01 | 580 | 580 | 580 | 580 | 5,000 |
1993/08/31 | 575 | 580 | 575 | 580 | 5,000 |
1993/08/30 | 575 | 585 | 575 | 585 | 2,000 |
1993/08/27 | 558 | 559 | 558 | 559 | 5,000 |
1993/08/26 | 557 | 557 | 557 | 557 | 5,000 |
1993/08/25 | 554 | 555 | 554 | 555 | 9,000 |
1993/08/24 | 565 | 565 | 555 | 555 | 4,000 |
1993/08/23 | 555 | 555 | 555 | 555 | 3,000 |
1993/08/20 | 585 | 585 | 575 | 575 | 21,000 |
1993/08/19 | 580 | 580 | 575 | 575 | 3,000 |
1993/08/18 | 591 | 591 | 591 | 591 | 2,000 |
1993/08/17 | 580 | 592 | 580 | 592 | 3,000 |
1993/08/16 | 580 | 580 | 575 | 575 | 3,000 |
1993/08/13 | 592 | 592 | 580 | 580 | 8,000 |
1993/08/12 | 595 | 600 | 592 | 592 | 7,000 |
1993/08/11 | 585 | 590 | 585 | 590 | 6,000 |
1993/08/10 | 585 | 585 | 585 | 585 | 1,000 |
1993/08/09 | 575 | 575 | 575 | 575 | 4,000 |
1993/08/06 | 585 | 595 | 585 | 595 | 10,000 |
1993/08/05 | 605 | 605 | 600 | 600 | 43,000 |
1993/08/04 | 596 | 605 | 590 | 600 | 34,000 |
1993/08/03 | 590 | 593 | 585 | 593 | 14,000 |
1993/08/02 | 580 | 580 | 580 | 580 | 2,000 |
1993/07/30 | 585 | 585 | 580 | 580 | 21,000 |
1993/07/29 | 566 | 576 | 566 | 575 | 13,000 |
1993/07/28 | 566 | 575 | 566 | 567 | 11,000 |
1993/07/27 | 570 | 570 | 565 | 565 | 2,000 |
1993/07/26 | 575 | 575 | 575 | 575 | 1,000 |
1993/07/23 | 575 | 575 | 575 | 575 | 1,000 |
1993/07/22 | 589 | 589 | 575 | 575 | 2,000 |
1993/07/21 | 584 | 590 | 584 | 590 | 32,000 |
1993/07/20 | 594 | 595 | 594 | 594 | 5,000 |
1993/07/19 | 590 | 595 | 590 | 590 | 30,000 |
1993/07/16 | 580 | 580 | 575 | 580 | 12,000 |
1993/07/15 | 560 | 560 | 559 | 560 | 8,000 |
1993/07/14 | 565 | 565 | 558 | 558 | 43,000 |
1993/07/13 | 555 | 555 | 554 | 555 | 73,000 |
1993/07/12 | 557 | 557 | 552 | 555 | 45,000 |
1993/07/09 | 555 | 560 | 555 | 555 | 82,000 |
1993/07/08 | 560 | 570 | 555 | 555 | 73,000 |
1993/07/07 | 560 | 560 | 560 | 560 | 33,000 |
1993/07/06 | 552 | 560 | 552 | 560 | 14,000 |
1993/07/05 | 559 | 560 | 552 | 552 | 5,000 |
1993/07/02 | 569 | 569 | 560 | 565 | 31,000 |
1993/07/01 | 570 | 570 | 570 | 570 | 23,000 |
1993/06/30 | 560 | 560 | 550 | 560 | 7,000 |
1993/06/29 | 566 | 566 | 560 | 563 | 60,000 |
1993/06/28 | 570 | 571 | 565 | 565 | 100,000 |
1993/06/25 | 580 | 580 | 575 | 575 | 52,000 |
1993/06/24 | 570 | 580 | 570 | 570 | 52,000 |
1993/06/23 | 575 | 575 | 575 | 575 | 6,000 |
1993/06/22 | 586 | 590 | 575 | 580 | 13,000 |
1993/06/21 | 610 | 610 | 590 | 590 | 18,000 |
1993/06/18 | 615 | 615 | 610 | 610 | 9,000 |
1993/06/17 | 616 | 616 | 601 | 615 | 13,000 |
1993/06/16 | 615 | 615 | 615 | 615 | 6,000 |
1993/06/15 | 660 | 660 | 635 | 635 | 36,000 |
1993/06/14 | 650 | 670 | 649 | 670 | 79,000 |
1993/06/11 | 620 | 625 | 616 | 625 | 67,000 |
1993/06/10 | 579 | 615 | 579 | 613 | 151,000 |
1993/06/08 | 579 | 579 | 573 | 579 | 36,000 |
1993/06/07 | 571 | 579 | 570 | 575 | 13,000 |
1993/06/04 | 579 | 585 | 569 | 569 | 26,000 |
1993/06/03 | 579 | 579 | 579 | 579 | 1,000 |
1993/06/02 | 561 | 580 | 558 | 580 | 13,000 |
1993/06/01 | 584 | 584 | 579 | 579 | 8,000 |
1993/05/31 | 585 | 585 | 585 | 585 | 12,000 |
1993/05/28 | 580 | 580 | 580 | 580 | 46,000 |
1993/05/27 | 570 | 580 | 570 | 580 | 3,000 |
1993/05/26 | 570 | 570 | 570 | 570 | 3,000 |
1993/05/25 | 560 | 570 | 560 | 570 | 11,000 |
1993/05/24 | 580 | 580 | 570 | 570 | 2,000 |
1993/05/21 | 580 | 580 | 570 | 575 | 61,000 |
1993/05/20 | 580 | 580 | 575 | 575 | 23,000 |
1993/05/19 | 581 | 585 | 576 | 577 | 85,000 |
1993/05/18 | 580 | 585 | 580 | 585 | 25,000 |
1993/05/17 | 585 | 585 | 585 | 585 | 2,000 |
1993/05/14 | 575 | 585 | 575 | 585 | 23,000 |
1993/05/13 | 589 | 589 | 585 | 585 | 2,000 |
1993/05/12 | 580 | 590 | 580 | 590 | 18,000 |
1993/05/11 | 575 | 580 | 575 | 580 | 13,000 |
1993/05/10 | 570 | 575 | 570 | 575 | 37,000 |
1993/05/07 | 573 | 573 | 570 | 570 | 12,000 |
1993/05/06 | 550 | 570 | 550 | 570 | 4,000 |
1993/04/30 | 550 | 550 | 550 | 550 | 1,000 |
1993/04/28 | 545 | 552 | 545 | 545 | 3,000 |
1993/04/27 | 550 | 565 | 550 | 565 | 7,000 |
1993/04/23 | 570 | 570 | 564 | 564 | 26,000 |
1993/04/22 | 570 | 570 | 570 | 570 | 12,000 |
1993/04/21 | 540 | 560 | 540 | 560 | 29,000 |
1993/04/20 | 540 | 540 | 540 | 540 | 9,000 |
1993/04/16 | 545 | 545 | 540 | 540 | 6,000 |
1993/04/15 | 550 | 550 | 545 | 545 | 6,000 |
1993/04/14 | 556 | 556 | 550 | 550 | 5,000 |
1993/04/13 | 555 | 557 | 550 | 550 | 4,000 |
1993/04/12 | 550 | 550 | 550 | 550 | 2,000 |
1993/04/09 | 540 | 550 | 531 | 550 | 12,000 |
1993/04/08 | 559 | 559 | 545 | 545 | 5,000 |
1993/04/07 | 540 | 560 | 538 | 560 | 15,000 |
1993/04/06 | 537 | 540 | 536 | 540 | 9,000 |
1993/04/05 | 540 | 540 | 525 | 535 | 15,000 |
1993/04/02 | 550 | 550 | 540 | 550 | 7,000 |
1993/04/01 | 550 | 551 | 550 | 550 | 13,000 |
1993/03/31 | 564 | 564 | 555 | 564 | 5,000 |
1993/03/30 | 564 | 565 | 560 | 565 | 37,000 |
1993/03/29 | 573 | 573 | 560 | 570 | 5,000 |
1993/03/26 | 550 | 560 | 548 | 560 | 31,000 |
1993/03/26 | 1 -> 1.10 分割 | ||||
1993/03/25 | 601 | 610 | 600 | 610 | 35,000 |
1993/03/24 | 600 | 601 | 600 | 600 | 8,000 |
1993/03/23 | 611 | 611 | 600 | 600 | 73,000 |
1993/03/22 | 600 | 610 | 600 | 610 | 33,000 |
1993/03/19 | 580 | 585 | 580 | 585 | 45,000 |
1993/03/18 | 570 | 580 | 560 | 580 | 23,000 |
1993/03/17 | 565 | 569 | 565 | 569 | 8,000 |
1993/03/16 | 560 | 570 | 555 | 568 | 25,000 |
1993/03/15 | 570 | 570 | 570 | 570 | 20,000 |
1993/03/12 | 570 | 572 | 570 | 572 | 29,000 |
1993/03/11 | 558 | 565 | 551 | 565 | 34,000 |
1993/03/10 | 549 | 550 | 545 | 550 | 12,000 |
1993/03/09 | 545 | 550 | 545 | 550 | 23,000 |
1993/03/08 | 540 | 540 | 536 | 536 | 4,000 |
1993/03/05 | 535 | 535 | 535 | 535 | 2,000 |
1993/03/04 | 537 | 537 | 535 | 535 | 10,000 |
1993/03/03 | 542 | 542 | 538 | 538 | 11,000 |
1993/03/02 | 541 | 542 | 540 | 540 | 12,000 |
1993/03/01 | 540 | 540 | 540 | 540 | 1,000 |
1993/02/26 | 540 | 543 | 537 | 537 | 14,000 |
1993/02/25 | 540 | 545 | 540 | 544 | 6,000 |
1993/02/24 | 540 | 545 | 538 | 538 | 19,000 |
1993/02/23 | 539 | 540 | 538 | 540 | 15,000 |
1993/02/22 | 535 | 540 | 535 | 540 | 14,000 |
1993/02/19 | 530 | 535 | 530 | 534 | 59,000 |
1993/02/18 | 525 | 535 | 525 | 530 | 39,000 |
1993/02/17 | 515 | 515 | 515 | 515 | 7,000 |
1993/02/16 | 519 | 520 | 519 | 520 | 2,000 |
1993/02/15 | 518 | 520 | 518 | 520 | 3,000 |
1993/02/12 | 520 | 520 | 520 | 520 | 19,000 |
1993/02/10 | 512 | 515 | 510 | 515 | 10,000 |
1993/02/08 | 510 | 511 | 510 | 511 | 2,000 |
1993/02/05 | 510 | 510 | 510 | 510 | 3,000 |
1993/02/04 | 513 | 513 | 510 | 510 | 24,000 |
1993/02/03 | 513 | 516 | 510 | 510 | 48,000 |
1993/02/02 | 512 | 512 | 512 | 512 | 3,000 |
1993/02/01 | 509 | 512 | 509 | 511 | 19,000 |
1993/01/29 | 510 | 515 | 510 | 510 | 8,000 |
1993/01/28 | 518 | 520 | 514 | 515 | 34,000 |
1993/01/27 | 520 | 525 | 520 | 520 | 9,000 |
1993/01/26 | 525 | 530 | 525 | 525 | 19,000 |
1993/01/25 | 521 | 521 | 521 | 521 | 12,000 |
1993/01/22 | 520 | 520 | 520 | 520 | 14,000 |
1993/01/21 | 518 | 520 | 518 | 520 | 20,000 |
1993/01/20 | 520 | 520 | 518 | 518 | 2,000 |
1993/01/19 | 520 | 520 | 518 | 518 | 16,000 |
1993/01/14 | 525 | 526 | 520 | 520 | 18,000 |
1993/01/13 | 525 | 528 | 525 | 525 | 15,000 |
1993/01/12 | 528 | 530 | 528 | 530 | 14,000 |
1993/01/11 | 529 | 530 | 528 | 528 | 8,000 |
1993/01/08 | 526 | 530 | 525 | 530 | 14,000 |
1993/01/07 | 530 | 530 | 530 | 530 | 6,000 |
1993/01/06 | 530 | 530 | 530 | 530 | 11,000 |
1993/01/05 | 531 | 535 | 531 | 535 | 2,000 |