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 |
|---|---|---|---|---|---|
| 1995/12/29 | 451 | 454 | 451 | 454 | 3,000 |
| 1995/12/28 | 457 | 457 | 452 | 455 | 14,000 |
| 1995/12/27 | 440 | 457 | 440 | 457 | 37,000 |
| 1995/12/26 | 440 | 440 | 440 | 440 | 8,000 |
| 1995/12/25 | 436 | 439 | 435 | 436 | 10,000 |
| 1995/12/22 | 431 | 431 | 431 | 431 | 7,000 |
| 1995/12/21 | 440 | 440 | 436 | 436 | 25,000 |
| 1995/12/20 | 440 | 440 | 440 | 440 | 7,000 |
| 1995/12/19 | 440 | 440 | 440 | 440 | 3,000 |
| 1995/12/18 | 440 | 440 | 440 | 440 | 2,000 |
| 1995/12/15 | 436 | 440 | 435 | 440 | 8,000 |
| 1995/12/14 | 436 | 445 | 435 | 435 | 6,000 |
| 1995/12/13 | 435 | 435 | 435 | 435 | 4,000 |
| 1995/12/12 | 449 | 449 | 449 | 449 | 1,000 |
| 1995/12/11 | 445 | 445 | 445 | 445 | 13,000 |
| 1995/12/08 | 438 | 445 | 438 | 440 | 9,000 |
| 1995/12/07 | 454 | 455 | 454 | 455 | 9,000 |
| 1995/12/06 | 455 | 455 | 455 | 455 | 53,000 |
| 1995/12/05 | 450 | 450 | 445 | 445 | 7,000 |
| 1995/12/04 | 445 | 445 | 445 | 445 | 8,000 |
| 1995/12/01 | 440 | 441 | 440 | 440 | 24,000 |
| 1995/11/30 | 420 | 435 | 420 | 435 | 10,000 |
| 1995/11/29 | 410 | 410 | 410 | 410 | 1,000 |
| 1995/11/28 | 420 | 420 | 420 | 420 | 5,000 |
| 1995/11/27 | 405 | 420 | 405 | 420 | 25,000 |
| 1995/11/24 | 405 | 405 | 405 | 405 | 7,000 |
| 1995/11/22 | 405 | 405 | 405 | 405 | 4,000 |
| 1995/11/21 | 418 | 418 | 405 | 405 | 46,000 |
| 1995/11/20 | 420 | 420 | 407 | 408 | 14,000 |
| 1995/11/17 | 420 | 420 | 415 | 415 | 17,000 |
| 1995/11/16 | 420 | 430 | 420 | 421 | 4,000 |
| 1995/11/15 | 420 | 420 | 420 | 420 | 14,000 |
| 1995/11/14 | 430 | 430 | 420 | 420 | 5,000 |
| 1995/11/08 | 430 | 439 | 430 | 439 | 3,000 |
| 1995/11/07 | 440 | 440 | 440 | 440 | 2,000 |
| 1995/11/06 | 425 | 440 | 425 | 430 | 17,000 |
| 1995/11/02 | 440 | 440 | 440 | 440 | 6,000 |
| 1995/11/01 | 420 | 430 | 420 | 430 | 32,000 |
| 1995/10/31 | 420 | 420 | 420 | 420 | 14,000 |
| 1995/10/30 | 420 | 420 | 420 | 420 | 27,000 |
| 1995/10/27 | 430 | 430 | 430 | 430 | 12,000 |
| 1995/10/26 | 432 | 433 | 432 | 432 | 16,000 |
| 1995/10/25 | 432 | 432 | 432 | 432 | 1,000 |
| 1995/10/24 | 437 | 437 | 437 | 437 | 3,000 |
| 1995/10/23 | 437 | 437 | 437 | 437 | 9,000 |
| 1995/10/20 | 450 | 450 | 438 | 438 | 26,000 |
| 1995/10/18 | 440 | 440 | 440 | 440 | 7,000 |
| 1995/10/17 | 439 | 440 | 439 | 440 | 34,000 |
| 1995/10/16 | 439 | 439 | 439 | 439 | 1,000 |
| 1995/10/13 | 437 | 440 | 437 | 440 | 5,000 |
| 1995/10/12 | 439 | 440 | 439 | 440 | 23,000 |
| 1995/10/09 | 440 | 440 | 440 | 440 | 6,000 |
| 1995/10/06 | 440 | 440 | 440 | 440 | 6,000 |
| 1995/10/05 | 438 | 438 | 438 | 438 | 2,000 |
| 1995/10/04 | 450 | 455 | 450 | 450 | 23,000 |
| 1995/10/03 | 455 | 455 | 455 | 455 | 6,000 |
| 1995/10/02 | 455 | 455 | 454 | 455 | 16,000 |
| 1995/09/29 | 450 | 452 | 450 | 452 | 33,000 |
| 1995/09/28 | 450 | 450 | 450 | 450 | 2,000 |
| 1995/09/27 | 450 | 450 | 450 | 450 | 1,000 |
| 1995/09/26 | 451 | 459 | 450 | 451 | 30,000 |
| 1995/09/25 | 449 | 450 | 445 | 450 | 6,000 |
| 1995/09/22 | 449 | 451 | 449 | 451 | 83,000 |
| 1995/09/21 | 450 | 450 | 450 | 450 | 24,000 |
| 1995/09/20 | 458 | 458 | 441 | 450 | 9,000 |
| 1995/09/19 | 455 | 455 | 445 | 450 | 10,000 |
| 1995/09/18 | 455 | 457 | 455 | 455 | 12,000 |
| 1995/09/14 | 455 | 455 | 455 | 455 | 4,000 |
| 1995/09/13 | 445 | 460 | 445 | 455 | 36,000 |
| 1995/09/12 | 455 | 455 | 446 | 446 | 3,000 |
| 1995/09/11 | 455 | 455 | 455 | 455 | 9,000 |
| 1995/09/08 | 446 | 455 | 446 | 455 | 17,000 |
| 1995/09/07 | 445 | 445 | 445 | 445 | 4,000 |
| 1995/09/06 | 450 | 450 | 450 | 450 | 7,000 |
| 1995/09/05 | 456 | 459 | 455 | 459 | 8,000 |
| 1995/09/04 | 470 | 470 | 470 | 470 | 6,000 |
| 1995/09/01 | 470 | 470 | 460 | 460 | 7,000 |
| 1995/08/31 | 457 | 460 | 455 | 460 | 12,000 |
| 1995/08/30 | 460 | 460 | 457 | 457 | 11,000 |
| 1995/08/29 | 460 | 460 | 460 | 460 | 11,000 |
| 1995/08/28 | 460 | 461 | 460 | 460 | 10,000 |
| 1995/08/25 | 460 | 465 | 460 | 465 | 8,000 |
| 1995/08/24 | 462 | 462 | 461 | 461 | 13,000 |
| 1995/08/23 | 461 | 461 | 461 | 461 | 8,000 |
| 1995/08/22 | 479 | 479 | 479 | 479 | 4,000 |
| 1995/08/21 | 485 | 485 | 476 | 480 | 42,000 |
| 1995/08/18 | 480 | 480 | 476 | 476 | 6,000 |
| 1995/08/17 | 470 | 470 | 470 | 470 | 1,000 |
| 1995/08/15 | 483 | 483 | 483 | 483 | 1,000 |
| 1995/08/11 | 460 | 460 | 460 | 460 | 3,000 |
| 1995/08/08 | 500 | 500 | 500 | 500 | 3,000 |
| 1995/08/04 | 495 | 505 | 495 | 505 | 4,000 |
| 1995/08/03 | 500 | 505 | 500 | 505 | 5,000 |
| 1995/08/02 | 510 | 510 | 510 | 510 | 6,000 |
| 1995/08/01 | 510 | 510 | 510 | 510 | 6,000 |
| 1995/07/31 | 496 | 500 | 496 | 500 | 6,000 |
| 1995/07/28 | 491 | 491 | 491 | 491 | 16,000 |
| 1995/07/27 | 486 | 486 | 486 | 486 | 900,000 |
| 1995/07/26 | 485 | 486 | 485 | 486 | 915,000 |
| 1995/07/25 | 480 | 480 | 480 | 480 | 11,000 |
| 1995/07/24 | 480 | 480 | 480 | 480 | 29,000 |
| 1995/07/21 | 475 | 475 | 475 | 475 | 21,000 |
| 1995/07/20 | 465 | 465 | 465 | 465 | 4,000 |
| 1995/07/19 | 461 | 461 | 461 | 461 | 10,000 |
| 1995/07/18 | 482 | 482 | 482 | 482 | 4,000 |
| 1995/07/17 | 466 | 466 | 466 | 466 | 2,000 |
| 1995/07/13 | 465 | 465 | 465 | 465 | 1,000 |
| 1995/07/12 | 470 | 470 | 470 | 470 | 1,000 |
| 1995/07/10 | 470 | 470 | 467 | 467 | 2,000 |
| 1995/07/07 | 463 | 480 | 463 | 480 | 6,000 |
| 1995/07/05 | 478 | 478 | 463 | 478 | 9,000 |
| 1995/07/04 | 478 | 478 | 478 | 478 | 6,000 |
| 1995/07/03 | 483 | 483 | 483 | 483 | 12,000 |
| 1995/06/30 | 483 | 483 | 483 | 483 | 6,000 |
| 1995/06/28 | 470 | 480 | 467 | 480 | 12,000 |
| 1995/06/27 | 455 | 470 | 455 | 470 | 6,000 |
| 1995/06/26 | 450 | 455 | 450 | 455 | 3,000 |
| 1995/06/23 | 450 | 450 | 450 | 450 | 17,000 |
| 1995/06/22 | 450 | 450 | 450 | 450 | 10,000 |
| 1995/06/21 | 450 | 450 | 450 | 450 | 20,000 |
| 1995/06/20 | 460 | 460 | 455 | 455 | 8,000 |
| 1995/06/19 | 457 | 460 | 457 | 460 | 4,000 |
| 1995/06/16 | 467 | 467 | 457 | 462 | 5,000 |
| 1995/06/15 | 468 | 468 | 468 | 468 | 2,000 |
| 1995/06/14 | 478 | 478 | 478 | 478 | 3,000 |
| 1995/06/13 | 484 | 484 | 483 | 483 | 4,000 |
| 1995/06/12 | 498 | 498 | 483 | 488 | 54,000 |
| 1995/06/09 | 483 | 483 | 483 | 483 | 12,000 |
| 1995/06/08 | 483 | 483 | 483 | 483 | 3,000 |
| 1995/06/07 | 483 | 483 | 483 | 483 | 2,000 |
| 1995/06/06 | 483 | 483 | 483 | 483 | 3,000 |
| 1995/06/05 | 494 | 494 | 493 | 493 | 4,000 |
| 1995/06/02 | 495 | 495 | 495 | 495 | 6,000 |
| 1995/06/01 | 488 | 488 | 488 | 488 | 6,000 |
| 1995/05/25 | 488 | 488 | 488 | 488 | 1,000 |
| 1995/05/24 | 494 | 494 | 494 | 494 | 3,000 |
| 1995/05/23 | 494 | 494 | 494 | 494 | 3,000 |
| 1995/05/22 | 500 | 500 | 499 | 499 | 8,000 |
| 1995/05/19 | 500 | 500 | 500 | 500 | 17,000 |
| 1995/05/18 | 490 | 490 | 490 | 490 | 3,000 |
| 1995/05/16 | 475 | 490 | 475 | 490 | 3,000 |
| 1995/05/12 | 480 | 490 | 480 | 490 | 2,000 |
| 1995/05/10 | 474 | 490 | 474 | 490 | 4,000 |
| 1995/05/08 | 484 | 484 | 484 | 484 | 3,000 |
| 1995/05/02 | 489 | 489 | 489 | 489 | 11,000 |
| 1995/05/01 | 470 | 470 | 469 | 469 | 10,000 |
| 1995/04/27 | 470 | 470 | 470 | 470 | 4,000 |
| 1995/04/26 | 470 | 470 | 470 | 470 | 2,000 |
| 1995/04/25 | 470 | 470 | 470 | 470 | 2,000 |
| 1995/04/24 | 490 | 490 | 480 | 480 | 3,000 |
| 1995/04/21 | 490 | 490 | 490 | 490 | 22,000 |
| 1995/04/20 | 476 | 480 | 476 | 480 | 38,000 |
| 1995/04/19 | 476 | 476 | 476 | 476 | 4,000 |
| 1995/04/18 | 490 | 490 | 490 | 490 | 3,000 |
| 1995/04/14 | 475 | 475 | 475 | 475 | 1,000 |
| 1995/04/12 | 475 | 475 | 475 | 475 | 5,000 |
| 1995/04/07 | 485 | 485 | 475 | 475 | 4,000 |
| 1995/04/06 | 500 | 510 | 500 | 510 | 5,000 |
| 1995/04/04 | 530 | 530 | 530 | 530 | 6,000 |
| 1995/03/31 | 520 | 520 | 520 | 520 | 6,000 |
| 1995/03/30 | 490 | 490 | 490 | 490 | 1,000 |
| 1995/03/28 | 475 | 480 | 475 | 480 | 7,000 |
| 1995/03/27 | 477 | 477 | 476 | 477 | 23,000 |
| 1995/03/24 | 477 | 477 | 477 | 477 | 1,000 |
| 1995/03/23 | 480 | 480 | 480 | 480 | 1,402,000 |
| 1995/03/22 | 481 | 481 | 481 | 481 | 2,000 |
| 1995/03/20 | 488 | 488 | 482 | 482 | 1,438,000 |
| 1995/03/17 | 491 | 491 | 488 | 488 | 5,000 |
| 1995/03/16 | 491 | 492 | 491 | 491 | 4,000 |
| 1995/03/15 | 492 | 497 | 492 | 497 | 13,000 |
| 1995/03/14 | 497 | 497 | 497 | 497 | 2,000 |
| 1995/03/13 | 498 | 498 | 493 | 498 | 28,000 |
| 1995/03/10 | 498 | 499 | 497 | 499 | 22,000 |
| 1995/03/09 | 498 | 499 | 498 | 499 | 2,000 |
| 1995/03/08 | 500 | 500 | 500 | 500 | 4,000 |
| 1995/03/07 | 500 | 500 | 500 | 500 | 2,000 |
| 1995/03/06 | 500 | 505 | 498 | 505 | 19,000 |
| 1995/03/03 | 510 | 510 | 501 | 509 | 1,411,000 |
| 1995/03/02 | 506 | 506 | 500 | 506 | 10,000 |
| 1995/03/01 | 506 | 511 | 506 | 510 | 1,439,000 |
| 1995/02/28 | 501 | 511 | 501 | 511 | 8,000 |
| 1995/02/27 | 515 | 515 | 501 | 511 | 4,000 |
| 1995/02/24 | 517 | 517 | 517 | 517 | 1,000 |
| 1995/02/23 | 527 | 527 | 527 | 527 | 4,000 |
| 1995/02/22 | 527 | 527 | 527 | 527 | 1,202,000 |
| 1995/02/21 | 528 | 528 | 528 | 528 | 18,000 |
| 1995/02/20 | 529 | 529 | 525 | 525 | 1,209,000 |
| 1995/02/17 | 520 | 525 | 520 | 525 | 15,000 |
| 1995/02/16 | 525 | 525 | 511 | 525 | 15,000 |
| 1995/02/15 | 529 | 529 | 514 | 525 | 17,000 |
| 1995/02/14 | 529 | 529 | 529 | 529 | 3,000 |
| 1995/02/13 | 530 | 530 | 530 | 530 | 1,000 |
| 1995/02/10 | 530 | 530 | 530 | 530 | 13,000 |
| 1995/02/07 | 517 | 536 | 515 | 536 | 8,000 |
| 1995/02/06 | 527 | 527 | 527 | 527 | 3,000 |
| 1995/02/03 | 537 | 537 | 517 | 537 | 9,000 |
| 1995/02/02 | 539 | 539 | 539 | 539 | 5,000 |
| 1995/02/01 | 538 | 538 | 538 | 538 | 5,000 |
| 1995/01/30 | 539 | 539 | 539 | 539 | 1,000 |
| 1995/01/27 | 529 | 539 | 529 | 539 | 8,000 |
| 1995/01/26 | 539 | 539 | 539 | 539 | 1,000 |
| 1995/01/25 | 525 | 540 | 525 | 540 | 6,000 |
| 1995/01/24 | 520 | 540 | 520 | 540 | 10,000 |
| 1995/01/23 | 535 | 540 | 535 | 540 | 5,000 |
| 1995/01/20 | 545 | 545 | 545 | 545 | 30,000 |
| 1995/01/19 | 549 | 549 | 530 | 545 | 3,000 |
| 1995/01/18 | 540 | 550 | 540 | 550 | 47,000 |
| 1995/01/17 | 540 | 540 | 540 | 540 | 4,000 |
| 1995/01/13 | 540 | 540 | 540 | 540 | 3,000 |
| 1995/01/12 | 545 | 545 | 540 | 540 | 3,000 |
| 1995/01/11 | 540 | 540 | 540 | 540 | 15,000 |
| 1995/01/10 | 540 | 540 | 540 | 540 | 26,000 |
| 1995/01/09 | 530 | 530 | 530 | 530 | 8,000 |
| 1995/01/06 | 539 | 548 | 539 | 548 | 7,000 |
| 1995/01/05 | 549 | 549 | 549 | 549 | 5,000 |