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 |
---|---|---|---|---|---|
1994/12/30 | 549 | 549 | 549 | 549 | 5,000 |
1994/12/27 | 549 | 549 | 549 | 549 | 1,000 |
1994/12/26 | 545 | 550 | 545 | 550 | 14,000 |
1994/12/22 | 542 | 542 | 542 | 542 | 1,000 |
1994/12/21 | 544 | 544 | 543 | 543 | 21,000 |
1994/12/20 | 545 | 545 | 520 | 545 | 28,000 |
1994/12/19 | 545 | 545 | 535 | 545 | 6,000 |
1994/12/16 | 545 | 545 | 545 | 545 | 1,000 |
1994/12/15 | 550 | 550 | 550 | 550 | 9,000 |
1994/12/14 | 545 | 550 | 545 | 550 | 27,000 |
1994/12/13 | 550 | 550 | 545 | 545 | 11,000 |
1994/12/12 | 560 | 560 | 545 | 560 | 24,000 |
1994/12/09 | 545 | 545 | 540 | 545 | 18,000 |
1994/12/08 | 550 | 550 | 545 | 545 | 12,000 |
1994/12/07 | 555 | 558 | 555 | 555 | 17,000 |
1994/12/06 | 560 | 564 | 560 | 560 | 22,000 |
1994/12/05 | 540 | 562 | 540 | 560 | 107,000 |
1994/12/02 | 540 | 540 | 540 | 540 | 60,000 |
1994/12/01 | 524 | 529 | 524 | 529 | 9,000 |
1994/11/30 | 515 | 515 | 515 | 515 | 8,000 |
1994/11/29 | 515 | 515 | 515 | 515 | 1,000 |
1994/11/28 | 515 | 515 | 515 | 515 | 1,000 |
1994/11/25 | 524 | 524 | 524 | 524 | 1,000 |
1994/11/24 | 502 | 510 | 501 | 510 | 3,000 |
1994/11/22 | 524 | 524 | 500 | 500 | 3,000 |
1994/11/21 | 529 | 529 | 529 | 529 | 18,000 |
1994/11/18 | 529 | 529 | 529 | 529 | 4,000 |
1994/11/17 | 527 | 529 | 527 | 529 | 4,000 |
1994/11/15 | 529 | 529 | 529 | 529 | 1,000 |
1994/11/14 | 525 | 530 | 525 | 530 | 10,000 |
1994/11/11 | 524 | 524 | 524 | 524 | 1,000 |
1994/11/10 | 524 | 524 | 524 | 524 | 1,000 |
1994/11/09 | 525 | 525 | 525 | 525 | 1,000 |
1994/11/08 | 525 | 532 | 525 | 530 | 8,000 |
1994/11/07 | 542 | 542 | 542 | 542 | 4,000 |
1994/11/04 | 541 | 542 | 541 | 542 | 2,000 |
1994/11/02 | 545 | 545 | 540 | 542 | 8,000 |
1994/11/01 | 539 | 539 | 538 | 538 | 10,000 |
1994/10/31 | 538 | 538 | 538 | 538 | 2,000 |
1994/10/28 | 539 | 539 | 529 | 539 | 5,000 |
1994/10/27 | 539 | 539 | 539 | 539 | 1,000 |
1994/10/26 | 529 | 529 | 529 | 529 | 1,000 |
1994/10/25 | 548 | 548 | 539 | 539 | 3,000 |
1994/10/21 | 549 | 549 | 548 | 549 | 25,000 |
1994/10/20 | 549 | 549 | 539 | 549 | 4,000 |
1994/10/19 | 539 | 539 | 539 | 539 | 1,000 |
1994/10/18 | 549 | 549 | 549 | 549 | 3,000 |
1994/10/17 | 538 | 549 | 538 | 549 | 3,000 |
1994/10/13 | 539 | 548 | 539 | 548 | 3,000 |
1994/10/12 | 549 | 549 | 549 | 549 | 2,000 |
1994/10/11 | 550 | 550 | 550 | 550 | 2,000 |
1994/10/07 | 540 | 550 | 540 | 550 | 7,000 |
1994/10/05 | 560 | 560 | 550 | 560 | 6,000 |
1994/10/04 | 563 | 563 | 563 | 563 | 4,000 |
1994/10/03 | 563 | 563 | 563 | 563 | 1,000 |
1994/09/30 | 564 | 564 | 564 | 564 | 2,000 |
1994/09/29 | 554 | 564 | 554 | 564 | 6,000 |
1994/09/27 | 564 | 564 | 564 | 564 | 14,000 |
1994/09/26 | 564 | 564 | 564 | 564 | 1,000 |
1994/09/22 | 569 | 569 | 569 | 569 | 3,000 |
1994/09/21 | 565 | 569 | 565 | 569 | 17,000 |
1994/09/20 | 560 | 560 | 559 | 560 | 22,000 |
1994/09/19 | 560 | 560 | 560 | 560 | 1,000 |
1994/09/13 | 560 | 560 | 560 | 560 | 7,000 |
1994/09/12 | 560 | 560 | 560 | 560 | 10,000 |
1994/09/09 | 556 | 560 | 556 | 560 | 4,000 |
1994/09/08 | 556 | 556 | 556 | 556 | 1,000 |
1994/09/07 | 566 | 566 | 566 | 566 | 8,000 |
1994/09/06 | 566 | 566 | 566 | 566 | 4,000 |
1994/09/05 | 570 | 570 | 570 | 570 | 10,000 |
1994/09/02 | 570 | 570 | 570 | 570 | 12,000 |
1994/09/01 | 575 | 575 | 575 | 575 | 1,000 |
1994/08/31 | 579 | 580 | 577 | 577 | 34,000 |
1994/08/30 | 571 | 575 | 571 | 574 | 20,000 |
1994/08/29 | 570 | 570 | 566 | 566 | 7,000 |
1994/08/25 | 569 | 575 | 569 | 575 | 13,000 |
1994/08/24 | 568 | 570 | 566 | 570 | 24,000 |
1994/08/23 | 568 | 568 | 568 | 568 | 6,000 |
1994/08/22 | 567 | 567 | 566 | 566 | 6,000 |
1994/08/19 | 566 | 569 | 566 | 566 | 43,000 |
1994/08/18 | 569 | 569 | 566 | 566 | 6,000 |
1994/08/17 | 566 | 566 | 566 | 566 | 2,000 |
1994/08/15 | 566 | 566 | 566 | 566 | 3,000 |
1994/08/12 | 569 | 569 | 568 | 568 | 2,000 |
1994/08/10 | 569 | 569 | 566 | 566 | 9,000 |
1994/08/09 | 566 | 566 | 566 | 566 | 7,000 |
1994/08/08 | 566 | 566 | 566 | 566 | 8,000 |
1994/08/05 | 569 | 569 | 569 | 569 | 1,000 |
1994/08/04 | 566 | 566 | 566 | 566 | 10,000 |
1994/08/03 | 566 | 566 | 566 | 566 | 31,000 |
1994/08/02 | 565 | 565 | 565 | 565 | 13,000 |
1994/08/01 | 551 | 551 | 551 | 551 | 27,000 |
1994/07/28 | 551 | 551 | 551 | 551 | 1,000 |
1994/07/27 | 551 | 551 | 551 | 551 | 9,000 |
1994/07/26 | 569 | 569 | 569 | 569 | 10,000 |
1994/07/25 | 569 | 569 | 568 | 569 | 16,000 |
1994/07/22 | 569 | 569 | 569 | 569 | 1,000 |
1994/07/21 | 556 | 557 | 556 | 557 | 29,000 |
1994/07/20 | 560 | 560 | 556 | 556 | 2,000 |
1994/07/19 | 560 | 560 | 560 | 560 | 12,000 |
1994/07/18 | 560 | 560 | 560 | 560 | 1,000 |
1994/07/15 | 556 | 556 | 556 | 556 | 2,000 |
1994/07/14 | 570 | 570 | 570 | 570 | 18,000 |
1994/07/13 | 560 | 570 | 560 | 570 | 4,000 |
1994/07/12 | 561 | 570 | 561 | 570 | 2,000 |
1994/07/11 | 561 | 561 | 561 | 561 | 21,000 |
1994/07/08 | 561 | 561 | 561 | 561 | 7,000 |
1994/07/07 | 561 | 561 | 561 | 561 | 46,000 |
1994/07/06 | 561 | 561 | 561 | 561 | 8,000 |
1994/07/05 | 561 | 561 | 561 | 561 | 3,000 |
1994/07/04 | 570 | 570 | 569 | 569 | 8,000 |
1994/07/01 | 570 | 570 | 569 | 569 | 14,000 |
1994/06/30 | 569 | 569 | 569 | 569 | 1,000 |
1994/06/29 | 569 | 569 | 569 | 569 | 8,000 |
1994/06/28 | 569 | 569 | 569 | 569 | 8,000 |
1994/06/27 | 569 | 569 | 569 | 569 | 37,000 |
1994/06/24 | 569 | 569 | 569 | 569 | 5,000 |
1994/06/23 | 569 | 569 | 569 | 569 | 11,000 |
1994/06/22 | 569 | 569 | 569 | 569 | 24,000 |
1994/06/21 | 569 | 569 | 569 | 569 | 21,000 |
1994/06/20 | 579 | 579 | 579 | 579 | 3,000 |
1994/06/17 | 579 | 580 | 569 | 569 | 13,000 |
1994/06/16 | 575 | 580 | 569 | 580 | 33,000 |
1994/06/15 | 569 | 580 | 569 | 580 | 12,000 |
1994/06/14 | 580 | 580 | 569 | 570 | 22,000 |
1994/06/13 | 575 | 580 | 575 | 580 | 39,000 |
1994/06/10 | 569 | 575 | 569 | 575 | 45,000 |
1994/06/09 | 569 | 570 | 569 | 570 | 15,000 |
1994/06/08 | 569 | 570 | 569 | 570 | 13,000 |
1994/06/07 | 569 | 569 | 569 | 569 | 8,000 |
1994/06/06 | 569 | 569 | 569 | 569 | 14,000 |
1994/06/03 | 569 | 575 | 569 | 569 | 27,000 |
1994/06/02 | 569 | 570 | 569 | 570 | 34,000 |
1994/06/01 | 565 | 570 | 565 | 569 | 15,000 |
1994/05/31 | 560 | 560 | 558 | 560 | 26,000 |
1994/05/30 | 560 | 560 | 560 | 560 | 3,000 |
1994/05/27 | 565 | 565 | 560 | 560 | 7,000 |
1994/05/26 | 560 | 570 | 555 | 570 | 26,000 |
1994/05/25 | 556 | 560 | 555 | 560 | 30,000 |
1994/05/24 | 558 | 560 | 555 | 555 | 12,000 |
1994/05/23 | 560 | 560 | 545 | 560 | 9,000 |
1994/05/20 | 550 | 555 | 550 | 555 | 14,000 |
1994/05/19 | 550 | 550 | 550 | 550 | 8,000 |
1994/05/18 | 550 | 560 | 545 | 560 | 19,000 |
1994/05/17 | 550 | 550 | 550 | 550 | 4,000 |
1994/05/16 | 545 | 550 | 545 | 550 | 4,000 |
1994/05/13 | 545 | 545 | 545 | 545 | 5,000 |
1994/05/12 | 554 | 554 | 545 | 545 | 4,000 |
1994/05/10 | 545 | 560 | 545 | 560 | 15,000 |
1994/05/09 | 549 | 549 | 545 | 545 | 3,000 |
1994/05/06 | 573 | 573 | 563 | 572 | 28,000 |
1994/05/02 | 560 | 569 | 560 | 569 | 8,000 |
1994/04/28 | 558 | 559 | 558 | 559 | 3,000 |
1994/04/26 | 545 | 550 | 545 | 550 | 5,000 |
1994/04/25 | 540 | 560 | 540 | 550 | 53,000 |
1994/04/22 | 545 | 545 | 540 | 540 | 13,000 |
1994/04/21 | 545 | 545 | 544 | 544 | 34,000 |
1994/04/20 | 536 | 536 | 535 | 535 | 3,000 |
1994/04/19 | 540 | 540 | 535 | 535 | 15,000 |
1994/04/18 | 540 | 540 | 535 | 535 | 5,000 |
1994/04/15 | 535 | 535 | 535 | 535 | 1,000 |
1994/04/14 | 536 | 536 | 536 | 536 | 2,000 |
1994/04/13 | 536 | 560 | 536 | 560 | 25,000 |
1994/04/12 | 536 | 536 | 536 | 536 | 2,000 |
1994/04/11 | 535 | 537 | 535 | 537 | 7,000 |
1994/04/07 | 535 | 535 | 535 | 535 | 5,000 |
1994/04/06 | 535 | 535 | 535 | 535 | 17,000 |
1994/04/05 | 550 | 550 | 545 | 545 | 7,000 |
1994/04/04 | 575 | 575 | 560 | 560 | 6,000 |
1994/03/30 | 570 | 580 | 570 | 580 | 13,000 |
1994/03/29 | 570 | 580 | 570 | 570 | 11,000 |
1994/03/28 | 565 | 580 | 565 | 580 | 19,000 |
1994/03/25 | 574 | 575 | 570 | 575 | 31,000 |
1994/03/24 | 569 | 575 | 565 | 575 | 40,000 |
1994/03/23 | 565 | 580 | 565 | 575 | 35,000 |
1994/03/22 | 564 | 578 | 564 | 575 | 23,000 |
1994/03/18 | 560 | 570 | 560 | 570 | 40,000 |
1994/03/17 | 555 | 560 | 550 | 560 | 21,000 |
1994/03/16 | 560 | 560 | 555 | 560 | 19,000 |
1994/03/15 | 554 | 560 | 549 | 560 | 971,000 |
1994/03/14 | 550 | 555 | 550 | 554 | 953,000 |
1994/03/10 | 540 | 550 | 540 | 550 | 16,000 |
1994/03/09 | 535 | 535 | 535 | 535 | 27,000 |
1994/03/08 | 535 | 535 | 535 | 535 | 2,000 |
1994/03/07 | 550 | 550 | 540 | 540 | 38,000 |
1994/03/04 | 549 | 550 | 549 | 550 | 78,000 |
1994/03/03 | 540 | 550 | 535 | 550 | 46,000 |
1994/03/02 | 541 | 550 | 541 | 550 | 34,000 |
1994/03/01 | 540 | 540 | 540 | 540 | 2,000 |
1994/02/28 | 540 | 550 | 540 | 550 | 23,000 |
1994/02/25 | 540 | 550 | 540 | 550 | 20,000 |
1994/02/24 | 550 | 550 | 550 | 550 | 23,000 |
1994/02/23 | 540 | 540 | 540 | 540 | 13,000 |
1994/02/22 | 546 | 550 | 545 | 550 | 17,000 |
1994/02/21 | 550 | 550 | 540 | 550 | 39,000 |
1994/02/18 | 549 | 550 | 549 | 550 | 17,000 |
1994/02/17 | 540 | 550 | 540 | 550 | 18,000 |
1994/02/16 | 520 | 550 | 520 | 550 | 49,000 |
1994/02/15 | 534 | 534 | 530 | 530 | 9,000 |
1994/02/14 | 530 | 540 | 530 | 540 | 13,000 |
1994/02/09 | 540 | 540 | 540 | 540 | 3,000 |
1994/02/08 | 550 | 550 | 535 | 545 | 34,000 |
1994/02/07 | 550 | 550 | 540 | 540 | 21,000 |
1994/02/04 | 530 | 545 | 530 | 545 | 31,000 |
1994/02/03 | 540 | 540 | 530 | 530 | 16,000 |
1994/02/02 | 540 | 540 | 530 | 530 | 32,000 |
1994/02/01 | 534 | 538 | 533 | 538 | 58,000 |
1994/01/31 | 533 | 533 | 533 | 533 | 14,000 |
1994/01/28 | 533 | 533 | 533 | 533 | 11,000 |
1994/01/27 | 530 | 530 | 530 | 530 | 9,000 |
1994/01/26 | 533 | 533 | 533 | 533 | 11,000 |
1994/01/25 | 534 | 534 | 534 | 534 | 10,000 |
1994/01/24 | 534 | 534 | 519 | 519 | 10,000 |
1994/01/21 | 534 | 534 | 534 | 534 | 23,000 |
1994/01/20 | 520 | 520 | 520 | 520 | 11,000 |
1994/01/19 | 524 | 524 | 510 | 510 | 11,000 |
1994/01/18 | 539 | 539 | 510 | 510 | 8,000 |
1994/01/17 | 534 | 534 | 534 | 534 | 3,000 |
1994/01/14 | 539 | 539 | 534 | 534 | 3,000 |
1994/01/13 | 546 | 546 | 530 | 540 | 7,000 |
1994/01/12 | 549 | 549 | 547 | 547 | 5,000 |
1994/01/11 | 539 | 545 | 539 | 544 | 3,000 |
1994/01/10 | 549 | 549 | 549 | 549 | 8,000 |
1994/01/07 | 544 | 552 | 544 | 552 | 6,000 |
1994/01/06 | 554 | 554 | 554 | 554 | 6,000 |
1994/01/05 | 555 | 555 | 555 | 555 | 7,000 |
1994/01/04 | 545 | 545 | 545 | 545 | 10,000 |