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 |
---|---|---|---|---|---|
2003/12/30 | 143 | 149 | 143 | 148 | 150,000 |
2003/12/29 | 143 | 147 | 143 | 147 | 114,000 |
2003/12/26 | 143 | 144 | 140 | 144 | 118,000 |
2003/12/25 | 142 | 144 | 140 | 143 | 81,000 |
2003/12/24 | 140 | 144 | 140 | 144 | 126,000 |
2003/12/22 | 143 | 144 | 139 | 144 | 250,000 |
2003/12/19 | 142 | 143 | 139 | 143 | 140,000 |
2003/12/18 | 134 | 144 | 133 | 141 | 244,000 |
2003/12/17 | 141 | 141 | 132 | 133 | 168,000 |
2003/12/16 | 146 | 147 | 140 | 141 | 369,000 |
2003/12/15 | 149 | 150 | 148 | 148 | 75,000 |
2003/12/12 | 149 | 149 | 147 | 147 | 251,000 |
2003/12/11 | 148 | 148 | 147 | 147 | 49,000 |
2003/12/10 | 149 | 149 | 146 | 146 | 138,000 |
2003/12/09 | 146 | 150 | 146 | 150 | 123,000 |
2003/12/08 | 146 | 149 | 145 | 149 | 106,000 |
2003/12/05 | 145 | 148 | 144 | 148 | 144,000 |
2003/12/04 | 143 | 146 | 143 | 145 | 96,000 |
2003/12/03 | 143 | 147 | 143 | 145 | 113,000 |
2003/12/02 | 148 | 149 | 144 | 146 | 169,000 |
2003/12/01 | 128 | 144 | 128 | 143 | 381,000 |
2003/11/28 | 147 | 148 | 146 | 148 | 127,000 |
2003/11/27 | 149 | 149 | 146 | 147 | 117,000 |
2003/11/26 | 152 | 152 | 146 | 149 | 114,000 |
2003/11/25 | 149 | 152 | 148 | 152 | 113,000 |
2003/11/21 | 148 | 150 | 146 | 148 | 150,000 |
2003/11/20 | 144 | 149 | 144 | 149 | 124,000 |
2003/11/19 | 147 | 148 | 144 | 144 | 111,000 |
2003/11/18 | 147 | 149 | 145 | 147 | 86,000 |
2003/11/17 | 148 | 149 | 145 | 147 | 101,000 |
2003/11/14 | 148 | 148 | 145 | 148 | 181,000 |
2003/11/13 | 143 | 148 | 143 | 148 | 24,000 |
2003/11/12 | 148 | 148 | 143 | 145 | 96,000 |
2003/11/11 | 147 | 149 | 140 | 149 | 178,000 |
2003/11/10 | 150 | 150 | 147 | 149 | 68,000 |
2003/11/07 | 147 | 150 | 146 | 149 | 110,000 |
2003/11/06 | 147 | 148 | 146 | 146 | 80,000 |
2003/11/05 | 150 | 151 | 146 | 150 | 126,000 |
2003/11/04 | 150 | 154 | 149 | 154 | 57,000 |
2003/10/31 | 144 | 150 | 144 | 149 | 92,000 |
2003/10/30 | 143 | 146 | 142 | 145 | 52,000 |
2003/10/29 | 145 | 149 | 142 | 143 | 123,000 |
2003/10/28 | 145 | 145 | 142 | 145 | 47,000 |
2003/10/27 | 142 | 144 | 142 | 144 | 56,000 |
2003/10/24 | 143 | 147 | 143 | 143 | 126,000 |
2003/10/23 | 150 | 151 | 139 | 143 | 268,000 |
2003/10/22 | 155 | 155 | 151 | 151 | 130,000 |
2003/10/21 | 157 | 159 | 154 | 157 | 103,000 |
2003/10/20 | 158 | 160 | 156 | 157 | 109,000 |
2003/10/17 | 160 | 160 | 154 | 159 | 159,000 |
2003/10/16 | 166 | 166 | 160 | 160 | 91,000 |
2003/10/15 | 170 | 170 | 165 | 168 | 67,000 |
2003/10/14 | 160 | 170 | 160 | 166 | 235,000 |
2003/10/10 | 146 | 155 | 146 | 155 | 100,000 |
2003/10/09 | 146 | 146 | 144 | 146 | 42,000 |
2003/10/08 | 145 | 146 | 144 | 146 | 82,000 |
2003/10/07 | 145 | 145 | 141 | 144 | 66,000 |
2003/10/06 | 141 | 144 | 141 | 144 | 84,000 |
2003/10/03 | 142 | 144 | 142 | 143 | 141,000 |
2003/10/02 | 135 | 142 | 134 | 142 | 144,000 |
2003/10/01 | 135 | 136 | 134 | 135 | 92,000 |
2003/09/30 | 132 | 135 | 132 | 135 | 76,000 |
2003/09/29 | 133 | 134 | 132 | 133 | 70,000 |
2003/09/26 | 132 | 134 | 132 | 133 | 64,000 |
2003/09/25 | 133 | 134 | 132 | 133 | 102,000 |
2003/09/24 | 133 | 133 | 132 | 133 | 148,000 |
2003/09/22 | 133 | 134 | 132 | 134 | 77,000 |
2003/09/19 | 133 | 134 | 133 | 133 | 35,000 |
2003/09/18 | 134 | 134 | 131 | 133 | 104,000 |
2003/09/17 | 135 | 135 | 133 | 134 | 26,000 |
2003/09/16 | 136 | 136 | 131 | 134 | 144,000 |
2003/09/12 | 135 | 136 | 133 | 134 | 337,000 |
2003/09/11 | 134 | 134 | 132 | 133 | 60,000 |
2003/09/10 | 133 | 135 | 132 | 134 | 44,000 |
2003/09/09 | 134 | 135 | 133 | 133 | 43,000 |
2003/09/08 | 134 | 135 | 131 | 133 | 151,000 |
2003/09/05 | 132 | 134 | 132 | 134 | 37,000 |
2003/09/04 | 132 | 133 | 132 | 132 | 62,000 |
2003/09/03 | 131 | 133 | 131 | 132 | 70,000 |
2003/09/02 | 132 | 133 | 130 | 132 | 92,000 |
2003/09/01 | 131 | 132 | 129 | 131 | 161,000 |
2003/08/29 | 133 | 133 | 130 | 131 | 49,000 |
2003/08/28 | 132 | 133 | 131 | 132 | 98,000 |
2003/08/27 | 131 | 132 | 131 | 132 | 42,000 |
2003/08/26 | 132 | 134 | 130 | 133 | 75,000 |
2003/08/25 | 131 | 134 | 131 | 133 | 66,000 |
2003/08/22 | 133 | 133 | 132 | 132 | 36,000 |
2003/08/21 | 132 | 134 | 132 | 134 | 57,000 |
2003/08/20 | 133 | 133 | 131 | 133 | 68,000 |
2003/08/19 | 133 | 133 | 131 | 132 | 22,000 |
2003/08/18 | 132 | 132 | 130 | 132 | 84,000 |
2003/08/15 | 131 | 134 | 131 | 133 | 14,000 |
2003/08/14 | 129 | 134 | 129 | 133 | 75,000 |
2003/08/13 | 130 | 131 | 130 | 130 | 11,000 |
2003/08/12 | 130 | 131 | 129 | 130 | 25,000 |
2003/08/11 | 130 | 130 | 129 | 130 | 21,000 |
2003/08/08 | 130 | 132 | 128 | 130 | 156,000 |
2003/08/07 | 130 | 131 | 130 | 130 | 31,000 |
2003/08/06 | 131 | 131 | 130 | 130 | 100,000 |
2003/08/05 | 131 | 133 | 131 | 131 | 124,000 |
2003/08/04 | 134 | 134 | 129 | 131 | 176,000 |
2003/08/01 | 134 | 134 | 132 | 132 | 91,000 |
2003/07/31 | 133 | 134 | 131 | 132 | 155,000 |
2003/07/30 | 133 | 133 | 132 | 133 | 81,000 |
2003/07/29 | 130 | 133 | 129 | 133 | 153,000 |
2003/07/28 | 132 | 132 | 130 | 130 | 118,000 |
2003/07/25 | 129 | 132 | 128 | 130 | 120,000 |
2003/07/24 | 131 | 131 | 130 | 130 | 60,000 |
2003/07/23 | 129 | 131 | 129 | 131 | 79,000 |
2003/07/22 | 126 | 131 | 126 | 130 | 82,000 |
2003/07/18 | 130 | 131 | 129 | 130 | 85,000 |
2003/07/17 | 126 | 130 | 126 | 130 | 40,000 |
2003/07/16 | 127 | 130 | 124 | 127 | 98,000 |
2003/07/15 | 125 | 127 | 125 | 126 | 128,000 |
2003/07/14 | 128 | 128 | 124 | 124 | 124,000 |
2003/07/11 | 130 | 130 | 124 | 126 | 264,000 |
2003/07/10 | 132 | 133 | 130 | 131 | 85,000 |
2003/07/09 | 131 | 132 | 131 | 132 | 50,000 |
2003/07/08 | 134 | 134 | 131 | 132 | 47,000 |
2003/07/07 | 133 | 134 | 130 | 132 | 67,000 |
2003/07/04 | 131 | 134 | 131 | 132 | 106,000 |
2003/07/03 | 130 | 132 | 130 | 131 | 152,000 |
2003/07/02 | 130 | 131 | 129 | 130 | 94,000 |
2003/07/01 | 130 | 131 | 129 | 130 | 79,000 |
2003/06/30 | 130 | 131 | 130 | 130 | 51,000 |
2003/06/27 | 131 | 132 | 130 | 131 | 114,000 |
2003/06/26 | 130 | 131 | 130 | 131 | 149,000 |
2003/06/25 | 132 | 132 | 130 | 131 | 103,000 |
2003/06/24 | 132 | 132 | 130 | 130 | 94,000 |
2003/06/23 | 130 | 132 | 130 | 131 | 50,000 |
2003/06/20 | 130 | 132 | 130 | 131 | 148,000 |
2003/06/19 | 130 | 133 | 130 | 131 | 67,000 |
2003/06/18 | 131 | 134 | 130 | 132 | 126,000 |
2003/06/17 | 131 | 132 | 130 | 131 | 219,000 |
2003/06/16 | 130 | 136 | 130 | 136 | 131,000 |
2003/06/13 | 129 | 135 | 128 | 135 | 432,000 |
2003/06/12 | 129 | 129 | 128 | 128 | 146,000 |
2003/06/11 | 126 | 130 | 126 | 129 | 129,000 |
2003/06/10 | 126 | 127 | 125 | 126 | 61,000 |
2003/06/09 | 125 | 126 | 123 | 126 | 127,000 |
2003/06/06 | 119 | 122 | 118 | 122 | 69,000 |
2003/06/05 | 119 | 122 | 119 | 121 | 44,000 |
2003/06/04 | 120 | 121 | 118 | 120 | 77,000 |
2003/06/03 | 118 | 120 | 117 | 120 | 114,000 |
2003/06/02 | 115 | 117 | 114 | 117 | 61,000 |
2003/05/30 | 116 | 117 | 114 | 116 | 48,000 |
2003/05/29 | 113 | 117 | 113 | 117 | 49,000 |
2003/05/28 | 115 | 117 | 114 | 116 | 41,000 |
2003/05/27 | 114 | 114 | 112 | 114 | 53,000 |
2003/05/26 | 112 | 115 | 111 | 114 | 101,000 |
2003/05/23 | 114 | 116 | 114 | 115 | 143,000 |
2003/05/22 | 113 | 114 | 113 | 113 | 29,000 |
2003/05/21 | 112 | 113 | 110 | 112 | 59,000 |
2003/05/20 | 112 | 112 | 110 | 112 | 141,000 |
2003/05/19 | 114 | 114 | 111 | 112 | 142,000 |
2003/05/16 | 113 | 113 | 111 | 113 | 109,000 |
2003/05/15 | 115 | 115 | 112 | 112 | 156,000 |
2003/05/14 | 115 | 116 | 114 | 115 | 52,000 |
2003/05/13 | 115 | 116 | 115 | 115 | 72,000 |
2003/05/12 | 118 | 118 | 102 | 115 | 235,000 |
2003/05/09 | 118 | 118 | 117 | 118 | 65,000 |
2003/05/08 | 118 | 119 | 116 | 117 | 87,000 |
2003/05/07 | 118 | 119 | 117 | 118 | 34,000 |
2003/05/06 | 119 | 119 | 117 | 118 | 72,000 |
2003/05/02 | 119 | 119 | 113 | 118 | 119,000 |
2003/05/01 | 115 | 118 | 113 | 118 | 35,000 |
2003/04/30 | 114 | 115 | 112 | 114 | 106,000 |
2003/04/28 | 114 | 114 | 112 | 113 | 23,000 |
2003/04/25 | 114 | 115 | 113 | 114 | 104,000 |
2003/04/24 | 114 | 115 | 114 | 114 | 28,000 |
2003/04/23 | 114 | 114 | 113 | 114 | 61,000 |
2003/04/22 | 112 | 115 | 112 | 114 | 129,000 |
2003/04/21 | 112 | 113 | 112 | 112 | 49,000 |
2003/04/18 | 112 | 113 | 111 | 113 | 64,000 |
2003/04/17 | 111 | 113 | 111 | 111 | 93,000 |
2003/04/16 | 113 | 113 | 110 | 113 | 51,000 |
2003/04/15 | 112 | 113 | 110 | 112 | 102,000 |
2003/04/14 | 110 | 113 | 110 | 113 | 71,000 |
2003/04/11 | 112 | 113 | 110 | 113 | 137,000 |
2003/04/10 | 113 | 114 | 112 | 113 | 46,000 |
2003/04/09 | 113 | 114 | 110 | 114 | 109,000 |
2003/04/08 | 114 | 114 | 113 | 113 | 80,000 |
2003/04/07 | 118 | 119 | 115 | 116 | 103,000 |
2003/04/04 | 119 | 120 | 118 | 118 | 63,000 |
2003/04/03 | 120 | 120 | 117 | 119 | 76,000 |
2003/04/02 | 119 | 120 | 116 | 120 | 104,000 |
2003/04/01 | 114 | 116 | 112 | 116 | 139,000 |
2003/03/31 | 116 | 117 | 115 | 115 | 83,000 |
2003/03/28 | 112 | 115 | 111 | 115 | 78,000 |
2003/03/27 | 111 | 112 | 110 | 112 | 72,000 |
2003/03/26 | 111 | 112 | 110 | 112 | 115,000 |
2003/03/25 | 110 | 112 | 109 | 112 | 158,000 |
2003/03/24 | 108 | 110 | 108 | 110 | 74,000 |
2003/03/20 | 107 | 108 | 105 | 108 | 248,000 |
2003/03/19 | 107 | 107 | 106 | 107 | 175,000 |
2003/03/18 | 107 | 108 | 106 | 107 | 131,000 |
2003/03/17 | 106 | 108 | 106 | 108 | 55,000 |
2003/03/14 | 107 | 107 | 106 | 107 | 425,000 |
2003/03/13 | 107 | 107 | 106 | 107 | 36,000 |
2003/03/12 | 106 | 107 | 105 | 107 | 156,000 |
2003/03/11 | 107 | 107 | 106 | 106 | 85,000 |
2003/03/10 | 105 | 108 | 105 | 107 | 75,000 |
2003/03/07 | 109 | 109 | 107 | 108 | 117,000 |
2003/03/06 | 109 | 110 | 108 | 109 | 180,000 |
2003/03/05 | 110 | 110 | 109 | 109 | 94,000 |
2003/03/04 | 110 | 111 | 108 | 111 | 213,000 |
2003/03/03 | 106 | 110 | 106 | 110 | 159,000 |
2003/02/28 | 106 | 107 | 106 | 107 | 59,000 |
2003/02/27 | 106 | 108 | 105 | 107 | 88,000 |
2003/02/26 | 106 | 107 | 104 | 106 | 176,000 |
2003/02/25 | 107 | 109 | 105 | 106 | 201,000 |
2003/02/24 | 107 | 108 | 107 | 107 | 119,000 |
2003/02/21 | 107 | 107 | 105 | 105 | 261,000 |
2003/02/20 | 106 | 108 | 106 | 106 | 251,000 |
2003/02/19 | 107 | 108 | 106 | 107 | 202,000 |
2003/02/18 | 106 | 107 | 104 | 107 | 322,000 |
2003/02/17 | 106 | 107 | 105 | 106 | 101,000 |
2003/02/14 | 106 | 106 | 105 | 106 | 169,000 |
2003/02/13 | 106 | 106 | 104 | 106 | 308,000 |
2003/02/12 | 104 | 105 | 104 | 104 | 224,000 |
2003/02/10 | 104 | 105 | 102 | 105 | 469,000 |
2003/02/07 | 104 | 104 | 102 | 104 | 197,000 |
2003/02/06 | 104 | 105 | 103 | 105 | 134,000 |
2003/02/05 | 104 | 105 | 103 | 105 | 109,000 |
2003/02/04 | 106 | 107 | 104 | 106 | 291,000 |
2003/02/03 | 108 | 108 | 105 | 108 | 133,000 |
2003/01/31 | 107 | 108 | 105 | 105 | 186,000 |
2003/01/30 | 108 | 109 | 108 | 109 | 61,000 |
2003/01/29 | 108 | 110 | 108 | 109 | 120,000 |
2003/01/28 | 109 | 110 | 108 | 109 | 219,000 |
2003/01/27 | 108 | 110 | 108 | 109 | 153,000 |
2003/01/24 | 109 | 110 | 108 | 109 | 68,000 |
2003/01/23 | 110 | 110 | 109 | 110 | 79,000 |
2003/01/22 | 110 | 110 | 108 | 109 | 48,000 |
2003/01/21 | 109 | 110 | 108 | 110 | 118,000 |
2003/01/20 | 108 | 109 | 108 | 109 | 36,000 |
2003/01/17 | 109 | 110 | 109 | 109 | 65,000 |
2003/01/16 | 109 | 110 | 109 | 110 | 101,000 |
2003/01/15 | 110 | 110 | 109 | 110 | 79,000 |
2003/01/14 | 110 | 110 | 109 | 110 | 46,000 |
2003/01/10 | 109 | 110 | 109 | 110 | 65,000 |
2003/01/09 | 109 | 110 | 109 | 110 | 44,000 |
2003/01/08 | 110 | 110 | 109 | 109 | 22,000 |
2003/01/07 | 110 | 110 | 109 | 109 | 74,000 |
2003/01/06 | 110 | 110 | 110 | 110 | 55,000 |