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 |
---|---|---|---|---|---|
1997/12/29 | 289 | 289 | 289 | 289 | 33,000 |
1997/12/26 | 285 | 285 | 285 | 285 | 13,000 |
1997/12/25 | 284 | 285 | 280 | 285 | 16,000 |
1997/12/24 | 282 | 285 | 275 | 284 | 26,000 |
1997/12/22 | 285 | 289 | 275 | 277 | 42,000 |
1997/12/19 | 290 | 290 | 275 | 285 | 70,000 |
1997/12/18 | 270 | 280 | 270 | 275 | 31,000 |
1997/12/17 | 265 | 270 | 265 | 270 | 42,000 |
1997/12/16 | 255 | 265 | 255 | 265 | 30,000 |
1997/12/15 | 260 | 260 | 251 | 251 | 53,000 |
1997/12/12 | 260 | 264 | 260 | 264 | 26,000 |
1997/12/11 | 265 | 268 | 250 | 255 | 105,000 |
1997/12/10 | 260 | 265 | 260 | 265 | 76,000 |
1997/12/09 | 250 | 258 | 250 | 256 | 35,000 |
1997/12/08 | 245 | 254 | 245 | 250 | 80,000 |
1997/12/05 | 235 | 240 | 235 | 240 | 53,000 |
1997/12/04 | 220 | 230 | 220 | 230 | 68,000 |
1997/12/03 | 205 | 219 | 203 | 219 | 48,000 |
1997/12/02 | 203 | 208 | 198 | 208 | 145,000 |
1997/12/01 | 207 | 208 | 190 | 198 | 64,000 |
1997/11/28 | 210 | 210 | 200 | 210 | 52,000 |
1997/11/27 | 205 | 210 | 205 | 210 | 48,000 |
1997/11/26 | 210 | 210 | 200 | 205 | 106,000 |
1997/11/25 | 240 | 240 | 211 | 211 | 28,000 |
1997/11/21 | 245 | 245 | 245 | 245 | 38,000 |
1997/11/20 | 240 | 240 | 225 | 230 | 13,000 |
1997/11/19 | 253 | 253 | 238 | 240 | 8,000 |
1997/11/18 | 250 | 259 | 250 | 259 | 11,000 |
1997/11/17 | 226 | 240 | 226 | 240 | 51,000 |
1997/11/14 | 226 | 226 | 226 | 226 | 1,000 |
1997/11/13 | 222 | 222 | 222 | 222 | 2,000 |
1997/11/12 | 235 | 235 | 235 | 235 | 2,000 |
1997/11/11 | 222 | 230 | 222 | 230 | 8,000 |
1997/11/10 | 230 | 230 | 229 | 230 | 7,000 |
1997/11/07 | 230 | 230 | 230 | 230 | 40,000 |
1997/11/06 | 205 | 211 | 205 | 211 | 9,000 |
1997/11/05 | 235 | 235 | 210 | 210 | 54,000 |
1997/11/04 | 216 | 216 | 216 | 216 | 1,000 |
1997/10/31 | 230 | 235 | 230 | 235 | 31,000 |
1997/10/29 | 230 | 235 | 230 | 235 | 39,000 |
1997/10/28 | 210 | 220 | 210 | 220 | 9,000 |
1997/10/27 | 230 | 230 | 230 | 230 | 15,000 |
1997/10/24 | 230 | 230 | 230 | 230 | 25,000 |
1997/10/23 | 230 | 230 | 230 | 230 | 2,000 |
1997/10/22 | 230 | 230 | 230 | 230 | 5,000 |
1997/10/21 | 230 | 230 | 230 | 230 | 41,000 |
1997/10/20 | 220 | 220 | 220 | 220 | 4,000 |
1997/10/17 | 219 | 220 | 219 | 220 | 11,000 |
1997/10/16 | 212 | 220 | 212 | 220 | 16,000 |
1997/10/15 | 210 | 217 | 210 | 217 | 3,000 |
1997/10/14 | 218 | 218 | 210 | 210 | 5,000 |
1997/10/13 | 210 | 215 | 210 | 215 | 3,000 |
1997/10/09 | 224 | 224 | 222 | 224 | 9,000 |
1997/10/08 | 225 | 225 | 224 | 224 | 2,000 |
1997/10/07 | 212 | 225 | 212 | 225 | 24,000 |
1997/10/06 | 221 | 225 | 221 | 225 | 83,000 |
1997/10/03 | 225 | 225 | 220 | 221 | 32,000 |
1997/10/02 | 240 | 240 | 230 | 230 | 14,000 |
1997/10/01 | 224 | 224 | 224 | 224 | 2,000 |
1997/09/30 | 221 | 259 | 221 | 259 | 68,000 |
1997/09/29 | 239 | 239 | 232 | 237 | 32,000 |
1997/09/26 | 240 | 240 | 240 | 240 | 20,000 |
1997/09/25 | 248 | 258 | 230 | 230 | 153,000 |
1997/09/24 | 250 | 255 | 250 | 255 | 23,000 |
1997/09/22 | 248 | 248 | 246 | 248 | 26,000 |
1997/09/19 | 235 | 244 | 230 | 244 | 2,947,000 |
1997/09/18 | 230 | 235 | 230 | 235 | 2,919,000 |
1997/09/17 | 242 | 242 | 235 | 235 | 14,000 |
1997/09/16 | 243 | 243 | 243 | 243 | 2,000 |
1997/09/12 | 240 | 254 | 240 | 245 | 45,000 |
1997/09/10 | 250 | 250 | 250 | 250 | 3,000 |
1997/09/09 | 250 | 250 | 250 | 250 | 6,000 |
1997/09/08 | 250 | 251 | 250 | 250 | 10,000 |
1997/09/05 | 250 | 250 | 250 | 250 | 20,000 |
1997/09/04 | 260 | 260 | 260 | 260 | 3,000 |
1997/09/03 | 270 | 270 | 270 | 270 | 5,000 |
1997/09/02 | 272 | 275 | 271 | 275 | 10,000 |
1997/09/01 | 276 | 276 | 276 | 276 | 10,000 |
1997/08/29 | 254 | 254 | 250 | 251 | 6,000 |
1997/08/28 | 259 | 259 | 254 | 254 | 3,000 |
1997/08/27 | 265 | 265 | 251 | 251 | 15,000 |
1997/08/26 | 265 | 265 | 265 | 265 | 3,000 |
1997/08/25 | 260 | 278 | 260 | 277 | 11,000 |
1997/08/22 | 284 | 284 | 276 | 279 | 30,000 |
1997/08/21 | 275 | 279 | 275 | 279 | 45,000 |
1997/08/20 | 265 | 269 | 264 | 264 | 8,000 |
1997/08/19 | 252 | 252 | 252 | 252 | 3,000 |
1997/08/18 | 250 | 250 | 250 | 250 | 88,000 |
1997/08/15 | 251 | 251 | 250 | 250 | 12,000 |
1997/08/14 | 251 | 251 | 251 | 251 | 1,000 |
1997/08/13 | 266 | 266 | 250 | 260 | 69,000 |
1997/08/12 | 279 | 279 | 275 | 275 | 3,000 |
1997/08/11 | 270 | 275 | 270 | 275 | 4,000 |
1997/08/08 | 277 | 277 | 268 | 270 | 56,000 |
1997/08/07 | 270 | 279 | 270 | 279 | 41,000 |
1997/08/06 | 270 | 272 | 270 | 270 | 17,000 |
1997/08/05 | 272 | 274 | 272 | 272 | 14,000 |
1997/08/04 | 279 | 279 | 273 | 273 | 20,000 |
1997/08/01 | 279 | 279 | 273 | 273 | 47,000 |
1997/07/31 | 277 | 277 | 277 | 277 | 1,000 |
1997/07/30 | 273 | 273 | 273 | 273 | 2,000 |
1997/07/29 | 279 | 279 | 273 | 273 | 6,000 |
1997/07/28 | 272 | 272 | 270 | 270 | 9,000 |
1997/07/25 | 272 | 280 | 270 | 280 | 38,000 |
1997/07/24 | 275 | 275 | 260 | 263 | 114,000 |
1997/07/23 | 300 | 300 | 291 | 291 | 37,000 |
1997/07/22 | 305 | 305 | 305 | 305 | 12,000 |
1997/07/18 | 320 | 320 | 307 | 307 | 52,000 |
1997/07/17 | 307 | 309 | 307 | 307 | 16,000 |
1997/07/16 | 314 | 314 | 307 | 307 | 15,000 |
1997/07/15 | 314 | 314 | 314 | 314 | 18,000 |
1997/07/14 | 314 | 315 | 308 | 314 | 11,000 |
1997/07/11 | 321 | 321 | 315 | 315 | 17,000 |
1997/07/10 | 330 | 330 | 330 | 330 | 3,000 |
1997/07/08 | 320 | 330 | 320 | 330 | 3,000 |
1997/07/07 | 325 | 325 | 321 | 321 | 5,000 |
1997/07/04 | 330 | 331 | 330 | 331 | 6,000 |
1997/07/03 | 335 | 335 | 335 | 335 | 3,000 |
1997/07/02 | 350 | 350 | 350 | 350 | 9,000 |
1997/07/01 | 336 | 343 | 335 | 335 | 18,000 |
1997/06/30 | 341 | 341 | 341 | 341 | 2,000 |
1997/06/27 | 345 | 345 | 341 | 341 | 2,000 |
1997/06/26 | 340 | 345 | 340 | 345 | 3,000 |
1997/06/25 | 344 | 344 | 340 | 340 | 3,000 |
1997/06/24 | 355 | 360 | 354 | 360 | 24,000 |
1997/06/23 | 355 | 355 | 355 | 355 | 32,000 |
1997/06/20 | 340 | 350 | 340 | 350 | 30,000 |
1997/06/19 | 339 | 339 | 325 | 325 | 19,000 |
1997/06/18 | 341 | 341 | 339 | 339 | 7,000 |
1997/06/17 | 341 | 341 | 341 | 341 | 14,000 |
1997/06/13 | 350 | 350 | 350 | 350 | 12,000 |
1997/06/12 | 360 | 362 | 354 | 361 | 60,000 |
1997/06/11 | 350 | 359 | 350 | 350 | 60,000 |
1997/06/10 | 329 | 334 | 329 | 334 | 5,000 |
1997/06/09 | 330 | 330 | 330 | 330 | 5,000 |
1997/06/06 | 343 | 343 | 343 | 343 | 1,000 |
1997/06/05 | 348 | 348 | 348 | 348 | 3,000 |
1997/06/04 | 349 | 349 | 349 | 349 | 6,000 |
1997/06/03 | 350 | 350 | 350 | 350 | 5,000 |
1997/06/02 | 335 | 337 | 335 | 337 | 2,000 |
1997/05/30 | 335 | 335 | 335 | 335 | 6,000 |
1997/05/29 | 325 | 325 | 324 | 324 | 13,000 |
1997/05/28 | 325 | 325 | 325 | 325 | 6,000 |
1997/05/27 | 325 | 325 | 325 | 325 | 5,000 |
1997/05/26 | 326 | 326 | 325 | 325 | 31,000 |
1997/05/23 | 326 | 326 | 326 | 326 | 6,000 |
1997/05/22 | 329 | 329 | 329 | 329 | 5,000 |
1997/05/21 | 330 | 330 | 327 | 329 | 39,000 |
1997/05/20 | 330 | 330 | 328 | 328 | 6,000 |
1997/05/19 | 325 | 330 | 325 | 325 | 15,000 |
1997/05/16 | 330 | 330 | 328 | 330 | 9,000 |
1997/05/15 | 325 | 325 | 325 | 325 | 28,000 |
1997/05/14 | 326 | 326 | 325 | 325 | 29,000 |
1997/05/13 | 330 | 335 | 329 | 335 | 15,000 |
1997/05/12 | 330 | 330 | 325 | 329 | 17,000 |
1997/05/09 | 326 | 330 | 325 | 330 | 51,000 |
1997/05/08 | 330 | 330 | 326 | 327 | 48,000 |
1997/05/07 | 340 | 340 | 335 | 335 | 8,000 |
1997/05/06 | 340 | 350 | 340 | 350 | 19,000 |
1997/05/02 | 335 | 335 | 331 | 331 | 20,000 |
1997/05/01 | 340 | 341 | 330 | 330 | 7,000 |
1997/04/30 | 330 | 330 | 330 | 330 | 9,000 |
1997/04/28 | 333 | 333 | 330 | 330 | 8,000 |
1997/04/25 | 352 | 352 | 343 | 343 | 4,000 |
1997/04/24 | 362 | 362 | 362 | 362 | 1,000 |
1997/04/23 | 364 | 364 | 363 | 363 | 13,000 |
1997/04/22 | 365 | 365 | 360 | 365 | 8,000 |
1997/04/21 | 360 | 360 | 360 | 360 | 27,000 |
1997/04/18 | 350 | 350 | 349 | 349 | 6,000 |
1997/04/17 | 350 | 350 | 350 | 350 | 3,000 |
1997/04/16 | 350 | 350 | 350 | 350 | 2,000 |
1997/04/15 | 325 | 350 | 325 | 350 | 5,000 |
1997/04/14 | 331 | 331 | 325 | 325 | 24,000 |
1997/04/11 | 325 | 326 | 325 | 326 | 2,000 |
1997/04/10 | 325 | 325 | 325 | 325 | 12,000 |
1997/04/09 | 325 | 325 | 324 | 325 | 43,000 |
1997/04/08 | 325 | 326 | 325 | 326 | 3,000 |
1997/04/07 | 325 | 326 | 325 | 325 | 4,000 |
1997/04/04 | 325 | 335 | 325 | 330 | 5,000 |
1997/04/03 | 325 | 332 | 325 | 325 | 17,000 |
1997/04/02 | 332 | 332 | 332 | 332 | 6,000 |
1997/04/01 | 357 | 357 | 322 | 322 | 17,000 |
1997/03/31 | 355 | 360 | 355 | 357 | 15,000 |
1997/03/28 | 350 | 355 | 350 | 355 | 13,000 |
1997/03/27 | 347 | 347 | 345 | 345 | 9,000 |
1997/03/26 | 345 | 350 | 345 | 345 | 6,000 |
1997/03/25 | 350 | 359 | 350 | 355 | 18,000 |
1997/03/24 | 345 | 346 | 345 | 345 | 16,000 |
1997/03/21 | 325 | 337 | 325 | 337 | 22,000 |
1997/03/19 | 310 | 310 | 304 | 309 | 8,000 |
1997/03/18 | 310 | 310 | 308 | 310 | 30,000 |
1997/03/17 | 308 | 308 | 308 | 308 | 2,000 |
1997/03/14 | 306 | 310 | 306 | 310 | 31,000 |
1997/03/13 | 310 | 314 | 310 | 314 | 24,000 |
1997/03/12 | 315 | 315 | 314 | 315 | 24,000 |
1997/03/11 | 306 | 315 | 306 | 315 | 5,000 |
1997/03/10 | 305 | 310 | 305 | 310 | 26,000 |
1997/03/07 | 306 | 307 | 306 | 307 | 15,000 |
1997/03/06 | 301 | 306 | 301 | 306 | 54,000 |
1997/03/05 | 329 | 329 | 309 | 309 | 13,000 |
1997/03/04 | 330 | 330 | 315 | 329 | 19,000 |
1997/03/03 | 319 | 324 | 309 | 324 | 7,000 |
1997/02/28 | 320 | 328 | 313 | 328 | 35,000 |
1997/02/27 | 328 | 329 | 320 | 328 | 21,000 |
1997/02/26 | 328 | 328 | 328 | 328 | 1,000 |
1997/02/25 | 321 | 329 | 320 | 329 | 26,000 |
1997/02/24 | 325 | 329 | 322 | 325 | 65,000 |
1997/02/21 | 329 | 329 | 325 | 329 | 62,000 |
1997/02/20 | 329 | 329 | 329 | 329 | 14,000 |
1997/02/19 | 328 | 330 | 327 | 329 | 14,000 |
1997/02/18 | 335 | 335 | 330 | 330 | 25,000 |
1997/02/17 | 339 | 344 | 335 | 335 | 6,000 |
1997/02/14 | 344 | 345 | 344 | 344 | 11,000 |
1997/02/13 | 350 | 350 | 350 | 350 | 10,000 |
1997/02/12 | 350 | 350 | 350 | 350 | 8,000 |
1997/02/10 | 350 | 350 | 350 | 350 | 1,000 |
1997/02/07 | 356 | 360 | 350 | 358 | 13,000 |
1997/02/06 | 361 | 361 | 361 | 361 | 2,000 |
1997/02/05 | 360 | 365 | 360 | 361 | 13,000 |
1997/02/04 | 370 | 370 | 365 | 365 | 12,000 |
1997/02/03 | 365 | 365 | 365 | 365 | 2,000 |
1997/01/31 | 370 | 370 | 370 | 370 | 8,000 |
1997/01/30 | 360 | 360 | 360 | 360 | 5,000 |
1997/01/29 | 369 | 369 | 361 | 361 | 2,000 |
1997/01/28 | 368 | 370 | 368 | 370 | 5,000 |
1997/01/27 | 365 | 373 | 365 | 373 | 2,000 |
1997/01/24 | 373 | 375 | 373 | 375 | 8,000 |
1997/01/23 | 375 | 375 | 365 | 374 | 18,000 |
1997/01/22 | 374 | 374 | 374 | 374 | 8,000 |
1997/01/21 | 374 | 374 | 366 | 374 | 42,000 |
1997/01/20 | 379 | 379 | 365 | 370 | 34,000 |
1997/01/17 | 394 | 394 | 375 | 375 | 90,000 |
1997/01/16 | 395 | 395 | 395 | 395 | 6,000 |
1997/01/14 | 395 | 400 | 382 | 400 | 10,000 |
1997/01/13 | 392 | 395 | 392 | 395 | 12,000 |
1997/01/10 | 405 | 405 | 392 | 392 | 13,000 |
1997/01/09 | 413 | 420 | 413 | 418 | 8,000 |
1997/01/08 | 412 | 418 | 412 | 418 | 10,000 |
1997/01/07 | 420 | 420 | 405 | 417 | 15,000 |
1997/01/06 | 410 | 410 | 410 | 410 | 1,000 |