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 |
|---|---|---|---|---|---|
| 1996/12/27 | 405 | 410 | 400 | 410 | 16,000 |
| 1996/12/26 | 410 | 410 | 405 | 405 | 5,000 |
| 1996/12/25 | 410 | 410 | 400 | 410 | 10,000 |
| 1996/12/24 | 415 | 415 | 405 | 405 | 17,000 |
| 1996/12/20 | 425 | 425 | 420 | 421 | 37,000 |
| 1996/12/19 | 412 | 420 | 412 | 412 | 15,000 |
| 1996/12/18 | 430 | 430 | 420 | 430 | 9,000 |
| 1996/12/17 | 433 | 433 | 430 | 430 | 20,000 |
| 1996/12/16 | 435 | 435 | 433 | 433 | 10,000 |
| 1996/12/13 | 431 | 436 | 431 | 435 | 24,000 |
| 1996/12/12 | 436 | 436 | 436 | 436 | 1,000 |
| 1996/12/11 | 440 | 440 | 440 | 440 | 13,000 |
| 1996/12/10 | 415 | 415 | 415 | 415 | 1,000 |
| 1996/12/09 | 430 | 435 | 430 | 435 | 8,000 |
| 1996/12/06 | 440 | 440 | 435 | 435 | 58,000 |
| 1996/12/05 | 408 | 420 | 408 | 415 | 16,000 |
| 1996/12/04 | 428 | 430 | 428 | 428 | 8,000 |
| 1996/12/03 | 438 | 438 | 433 | 433 | 7,000 |
| 1996/12/02 | 443 | 443 | 438 | 438 | 6,000 |
| 1996/11/29 | 440 | 444 | 439 | 439 | 40,000 |
| 1996/11/28 | 440 | 440 | 440 | 440 | 20,000 |
| 1996/11/27 | 441 | 442 | 440 | 440 | 20,000 |
| 1996/11/26 | 443 | 444 | 441 | 442 | 35,000 |
| 1996/11/25 | 444 | 444 | 444 | 444 | 2,000 |
| 1996/11/22 | 441 | 444 | 441 | 444 | 42,000 |
| 1996/11/21 | 445 | 447 | 442 | 445 | 57,000 |
| 1996/11/20 | 445 | 445 | 440 | 440 | 25,000 |
| 1996/11/19 | 440 | 441 | 440 | 440 | 27,000 |
| 1996/11/18 | 440 | 440 | 440 | 440 | 23,000 |
| 1996/11/15 | 440 | 440 | 440 | 440 | 21,000 |
| 1996/11/13 | 440 | 442 | 440 | 440 | 38,000 |
| 1996/11/12 | 445 | 445 | 440 | 440 | 10,000 |
| 1996/11/11 | 443 | 445 | 443 | 445 | 21,000 |
| 1996/11/08 | 447 | 452 | 443 | 443 | 84,000 |
| 1996/11/07 | 452 | 452 | 450 | 452 | 63,000 |
| 1996/11/06 | 445 | 452 | 445 | 452 | 77,000 |
| 1996/11/05 | 444 | 445 | 443 | 445 | 65,000 |
| 1996/11/01 | 441 | 441 | 439 | 439 | 74,000 |
| 1996/10/31 | 434 | 439 | 434 | 439 | 39,000 |
| 1996/10/30 | 430 | 430 | 430 | 430 | 13,000 |
| 1996/10/29 | 425 | 430 | 425 | 430 | 3,000 |
| 1996/10/28 | 423 | 423 | 415 | 415 | 15,000 |
| 1996/10/25 | 415 | 425 | 415 | 422 | 17,000 |
| 1996/10/24 | 425 | 425 | 425 | 425 | 2,000 |
| 1996/10/23 | 425 | 430 | 424 | 424 | 5,000 |
| 1996/10/22 | 439 | 439 | 430 | 430 | 5,000 |
| 1996/10/21 | 440 | 440 | 440 | 440 | 23,000 |
| 1996/10/18 | 430 | 435 | 430 | 435 | 5,000 |
| 1996/10/17 | 427 | 427 | 427 | 427 | 8,000 |
| 1996/10/16 | 427 | 427 | 427 | 427 | 1,000 |
| 1996/10/15 | 428 | 428 | 428 | 428 | 17,000 |
| 1996/10/14 | 428 | 428 | 428 | 428 | 10,000 |
| 1996/10/11 | 418 | 418 | 418 | 418 | 15,000 |
| 1996/10/09 | 419 | 419 | 418 | 418 | 8,000 |
| 1996/10/08 | 419 | 419 | 419 | 419 | 11,000 |
| 1996/10/07 | 418 | 419 | 417 | 419 | 16,000 |
| 1996/10/04 | 426 | 426 | 418 | 420 | 9,000 |
| 1996/10/03 | 427 | 431 | 422 | 431 | 16,000 |
| 1996/10/02 | 437 | 437 | 432 | 432 | 19,000 |
| 1996/10/01 | 438 | 438 | 438 | 438 | 12,000 |
| 1996/09/30 | 433 | 443 | 433 | 443 | 64,000 |
| 1996/09/27 | 443 | 443 | 443 | 443 | 5,000 |
| 1996/09/26 | 420 | 444 | 420 | 444 | 22,000 |
| 1996/09/25 | 444 | 444 | 444 | 444 | 6,000 |
| 1996/09/24 | 439 | 444 | 429 | 444 | 14,000 |
| 1996/09/20 | 444 | 444 | 444 | 444 | 88,000 |
| 1996/09/19 | 439 | 439 | 439 | 439 | 3,000 |
| 1996/09/18 | 440 | 440 | 440 | 440 | 6,000 |
| 1996/09/17 | 444 | 445 | 440 | 442 | 5,000 |
| 1996/09/13 | 443 | 445 | 443 | 445 | 44,000 |
| 1996/09/12 | 438 | 438 | 438 | 438 | 3,000 |
| 1996/09/11 | 438 | 438 | 438 | 438 | 2,000 |
| 1996/09/10 | 439 | 439 | 439 | 439 | 7,000 |
| 1996/09/09 | 439 | 439 | 439 | 439 | 3,000 |
| 1996/09/06 | 443 | 445 | 443 | 445 | 6,000 |
| 1996/09/05 | 438 | 438 | 438 | 438 | 5,000 |
| 1996/09/04 | 445 | 445 | 445 | 445 | 7,000 |
| 1996/09/03 | 448 | 448 | 445 | 445 | 17,000 |
| 1996/09/02 | 447 | 450 | 444 | 449 | 61,000 |
| 1996/08/30 | 444 | 450 | 431 | 450 | 35,000 |
| 1996/08/29 | 441 | 441 | 439 | 439 | 143,000 |
| 1996/08/28 | 432 | 440 | 432 | 440 | 2,000 |
| 1996/08/26 | 440 | 440 | 431 | 440 | 17,000 |
| 1996/08/23 | 448 | 450 | 445 | 447 | 20,000 |
| 1996/08/22 | 443 | 449 | 440 | 449 | 39,000 |
| 1996/08/21 | 429 | 439 | 429 | 438 | 37,000 |
| 1996/08/20 | 419 | 419 | 419 | 419 | 4,000 |
| 1996/08/19 | 408 | 408 | 408 | 408 | 4,000 |
| 1996/08/16 | 411 | 411 | 408 | 408 | 4,000 |
| 1996/08/14 | 411 | 411 | 411 | 411 | 5,000 |
| 1996/08/13 | 419 | 419 | 411 | 411 | 20,000 |
| 1996/08/12 | 420 | 420 | 415 | 415 | 10,000 |
| 1996/08/09 | 420 | 420 | 415 | 420 | 20,000 |
| 1996/08/08 | 419 | 419 | 410 | 412 | 42,000 |
| 1996/08/07 | 420 | 420 | 420 | 420 | 9,000 |
| 1996/08/06 | 420 | 420 | 415 | 420 | 14,000 |
| 1996/08/05 | 420 | 420 | 420 | 420 | 6,000 |
| 1996/08/02 | 421 | 421 | 420 | 420 | 8,000 |
| 1996/08/01 | 421 | 421 | 415 | 415 | 14,000 |
| 1996/07/31 | 420 | 420 | 410 | 420 | 33,000 |
| 1996/07/30 | 426 | 426 | 406 | 419 | 29,000 |
| 1996/07/29 | 430 | 430 | 426 | 426 | 5,000 |
| 1996/07/26 | 435 | 435 | 435 | 435 | 6,000 |
| 1996/07/25 | 435 | 435 | 435 | 435 | 12,000 |
| 1996/07/24 | 435 | 435 | 430 | 435 | 12,000 |
| 1996/07/23 | 439 | 439 | 435 | 435 | 12,000 |
| 1996/07/22 | 449 | 449 | 439 | 439 | 29,000 |
| 1996/07/19 | 445 | 449 | 440 | 449 | 29,000 |
| 1996/07/18 | 439 | 440 | 439 | 440 | 16,000 |
| 1996/07/17 | 440 | 440 | 440 | 440 | 20,000 |
| 1996/07/16 | 440 | 440 | 435 | 440 | 17,000 |
| 1996/07/15 | 445 | 445 | 440 | 440 | 7,000 |
| 1996/07/12 | 448 | 448 | 445 | 445 | 4,000 |
| 1996/07/11 | 449 | 449 | 449 | 449 | 2,000 |
| 1996/07/10 | 448 | 450 | 448 | 450 | 6,000 |
| 1996/07/09 | 449 | 449 | 449 | 449 | 1,000 |
| 1996/07/08 | 439 | 442 | 439 | 442 | 26,000 |
| 1996/07/05 | 440 | 441 | 440 | 441 | 5,000 |
| 1996/07/04 | 445 | 450 | 445 | 450 | 8,000 |
| 1996/07/03 | 449 | 450 | 440 | 450 | 11,000 |
| 1996/07/02 | 454 | 454 | 454 | 454 | 10,000 |
| 1996/07/01 | 450 | 450 | 435 | 445 | 26,000 |
| 1996/06/28 | 445 | 445 | 440 | 440 | 14,000 |
| 1996/06/27 | 447 | 447 | 445 | 445 | 12,000 |
| 1996/06/25 | 447 | 450 | 447 | 447 | 4,000 |
| 1996/06/24 | 457 | 457 | 450 | 451 | 42,000 |
| 1996/06/21 | 444 | 455 | 444 | 455 | 120,000 |
| 1996/06/20 | 435 | 435 | 434 | 434 | 6,000 |
| 1996/06/19 | 435 | 435 | 435 | 435 | 1,000 |
| 1996/06/18 | 435 | 440 | 435 | 435 | 13,000 |
| 1996/06/17 | 440 | 440 | 440 | 440 | 2,000 |
| 1996/06/14 | 430 | 435 | 430 | 435 | 8,000 |
| 1996/06/13 | 425 | 430 | 425 | 430 | 6,000 |
| 1996/06/12 | 430 | 430 | 430 | 430 | 4,000 |
| 1996/06/11 | 425 | 430 | 425 | 430 | 7,000 |
| 1996/06/10 | 425 | 435 | 425 | 430 | 7,000 |
| 1996/06/07 | 435 | 435 | 435 | 435 | 2,000 |
| 1996/06/06 | 431 | 436 | 431 | 436 | 2,000 |
| 1996/06/05 | 436 | 437 | 436 | 436 | 12,000 |
| 1996/06/04 | 451 | 451 | 441 | 451 | 8,000 |
| 1996/06/03 | 451 | 451 | 451 | 451 | 13,000 |
| 1996/05/31 | 456 | 456 | 451 | 451 | 10,000 |
| 1996/05/30 | 455 | 455 | 451 | 451 | 18,000 |
| 1996/05/29 | 457 | 457 | 451 | 457 | 12,000 |
| 1996/05/28 | 456 | 456 | 452 | 456 | 4,000 |
| 1996/05/27 | 461 | 461 | 460 | 460 | 7,000 |
| 1996/05/24 | 460 | 463 | 460 | 461 | 8,000 |
| 1996/05/23 | 470 | 470 | 460 | 469 | 48,000 |
| 1996/05/22 | 464 | 475 | 462 | 465 | 150,000 |
| 1996/05/21 | 450 | 459 | 450 | 459 | 88,000 |
| 1996/05/20 | 446 | 450 | 446 | 447 | 16,000 |
| 1996/05/17 | 444 | 444 | 444 | 444 | 1,000 |
| 1996/05/16 | 442 | 443 | 442 | 443 | 5,000 |
| 1996/05/15 | 440 | 440 | 440 | 440 | 2,000 |
| 1996/05/14 | 445 | 445 | 445 | 445 | 1,000 |
| 1996/05/13 | 445 | 445 | 440 | 440 | 8,000 |
| 1996/05/10 | 445 | 445 | 445 | 445 | 10,000 |
| 1996/05/09 | 445 | 445 | 445 | 445 | 19,000 |
| 1996/05/08 | 455 | 455 | 449 | 450 | 64,000 |
| 1996/05/07 | 445 | 455 | 443 | 452 | 115,000 |
| 1996/05/02 | 440 | 443 | 440 | 443 | 31,000 |
| 1996/05/01 | 435 | 435 | 435 | 435 | 6,000 |
| 1996/04/30 | 438 | 438 | 435 | 435 | 8,000 |
| 1996/04/26 | 440 | 440 | 438 | 438 | 13,000 |
| 1996/04/25 | 443 | 443 | 438 | 438 | 16,000 |
| 1996/04/24 | 443 | 444 | 432 | 442 | 37,000 |
| 1996/04/23 | 441 | 444 | 440 | 443 | 19,000 |
| 1996/04/22 | 439 | 440 | 439 | 440 | 27,000 |
| 1996/04/19 | 439 | 439 | 439 | 439 | 22,000 |
| 1996/04/18 | 439 | 439 | 436 | 439 | 7,000 |
| 1996/04/17 | 439 | 439 | 439 | 439 | 6,000 |
| 1996/04/16 | 440 | 440 | 437 | 440 | 8,000 |
| 1996/04/15 | 437 | 440 | 437 | 440 | 8,000 |
| 1996/04/12 | 435 | 435 | 435 | 435 | 14,000 |
| 1996/04/11 | 430 | 430 | 430 | 430 | 9,000 |
| 1996/04/10 | 429 | 430 | 429 | 430 | 8,000 |
| 1996/04/08 | 420 | 425 | 420 | 423 | 9,000 |
| 1996/04/05 | 427 | 427 | 423 | 425 | 7,000 |
| 1996/04/04 | 428 | 430 | 428 | 428 | 14,000 |
| 1996/04/03 | 439 | 439 | 430 | 430 | 12,000 |
| 1996/04/02 | 448 | 448 | 447 | 447 | 6,000 |
| 1996/04/01 | 448 | 448 | 448 | 448 | 6,000 |
| 1996/03/29 | 445 | 450 | 445 | 449 | 30,000 |
| 1996/03/28 | 443 | 447 | 442 | 442 | 17,000 |
| 1996/03/27 | 430 | 440 | 430 | 440 | 35,000 |
| 1996/03/26 | 418 | 430 | 418 | 430 | 10,000 |
| 1996/03/25 | 418 | 418 | 416 | 416 | 10,000 |
| 1996/03/22 | 420 | 428 | 415 | 415 | 57,000 |
| 1996/03/21 | 430 | 430 | 420 | 420 | 36,000 |
| 1996/03/19 | 426 | 426 | 419 | 420 | 9,000 |
| 1996/03/18 | 425 | 425 | 425 | 425 | 2,000 |
| 1996/03/15 | 418 | 418 | 418 | 418 | 24,000 |
| 1996/03/14 | 418 | 418 | 418 | 418 | 32,000 |
| 1996/03/13 | 420 | 429 | 420 | 426 | 16,000 |
| 1996/03/12 | 420 | 420 | 420 | 420 | 2,000 |
| 1996/03/11 | 420 | 430 | 420 | 420 | 5,000 |
| 1996/03/08 | 420 | 420 | 420 | 420 | 11,000 |
| 1996/03/07 | 415 | 417 | 415 | 417 | 8,000 |
| 1996/03/06 | 412 | 415 | 412 | 412 | 4,000 |
| 1996/03/05 | 415 | 415 | 415 | 415 | 7,000 |
| 1996/03/04 | 420 | 420 | 410 | 420 | 13,000 |
| 1996/03/01 | 420 | 420 | 418 | 420 | 12,000 |
| 1996/02/29 | 409 | 411 | 409 | 411 | 27,000 |
| 1996/02/28 | 420 | 420 | 409 | 409 | 13,000 |
| 1996/02/27 | 410 | 420 | 410 | 420 | 9,000 |
| 1996/02/26 | 409 | 409 | 409 | 409 | 5,000 |
| 1996/02/23 | 425 | 425 | 408 | 423 | 39,000 |
| 1996/02/22 | 438 | 438 | 430 | 430 | 6,000 |
| 1996/02/21 | 439 | 439 | 439 | 439 | 22,000 |
| 1996/02/20 | 440 | 440 | 440 | 440 | 5,000 |
| 1996/02/19 | 425 | 425 | 425 | 425 | 1,000 |
| 1996/02/16 | 420 | 420 | 420 | 420 | 2,000 |
| 1996/02/15 | 420 | 420 | 420 | 420 | 3,000 |
| 1996/02/14 | 406 | 415 | 406 | 411 | 29,000 |
| 1996/02/13 | 422 | 422 | 405 | 405 | 22,000 |
| 1996/02/09 | 425 | 425 | 422 | 422 | 28,000 |
| 1996/02/08 | 430 | 430 | 425 | 425 | 34,000 |
| 1996/02/07 | 430 | 435 | 430 | 435 | 7,000 |
| 1996/02/06 | 431 | 431 | 426 | 426 | 16,000 |
| 1996/02/05 | 430 | 431 | 430 | 431 | 8,000 |
| 1996/02/02 | 440 | 440 | 430 | 430 | 21,000 |
| 1996/02/01 | 447 | 447 | 438 | 438 | 15,000 |
| 1996/01/31 | 431 | 435 | 431 | 435 | 7,000 |
| 1996/01/30 | 432 | 432 | 430 | 430 | 17,000 |
| 1996/01/29 | 432 | 432 | 432 | 432 | 4,000 |
| 1996/01/26 | 439 | 439 | 438 | 438 | 2,000 |
| 1996/01/25 | 431 | 440 | 430 | 440 | 5,000 |
| 1996/01/24 | 430 | 430 | 430 | 430 | 5,000 |
| 1996/01/23 | 437 | 437 | 435 | 435 | 9,000 |
| 1996/01/22 | 447 | 447 | 447 | 447 | 4,000 |
| 1996/01/19 | 447 | 447 | 447 | 447 | 25,000 |
| 1996/01/18 | 448 | 448 | 437 | 437 | 6,000 |
| 1996/01/17 | 449 | 449 | 448 | 448 | 9,000 |
| 1996/01/16 | 451 | 453 | 450 | 450 | 22,000 |
| 1996/01/12 | 435 | 450 | 435 | 449 | 19,000 |
| 1996/01/11 | 436 | 436 | 436 | 436 | 10,000 |
| 1996/01/10 | 444 | 444 | 436 | 436 | 6,000 |
| 1996/01/09 | 451 | 451 | 445 | 445 | 12,000 |
| 1996/01/08 | 451 | 452 | 451 | 451 | 7,000 |
| 1996/01/05 | 454 | 454 | 453 | 453 | 21,000 |
| 1996/01/04 | 454 | 455 | 454 | 454 | 37,000 |