日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 164 166 163 164 227,000
2004/12/29 162 165 161 163 358,000
2004/12/28 158 162 158 161 396,000
2004/12/27 157 158 156 158 284,000
2004/12/24 156 157 156 157 222,000
2004/12/22 156 157 156 157 117,000
2004/12/21 158 158 156 157 197,000
2004/12/20 158 158 155 157 210,000
2004/12/17 156 159 156 159 114,000
2004/12/16 157 160 156 159 132,000
2004/12/15 160 160 158 159 68,000
2004/12/14 160 160 158 160 92,000
2004/12/13 161 161 159 160 64,000
2004/12/10 162 162 158 159 452,000
2004/12/09 161 162 157 161 172,000
2004/12/08 160 162 160 162 95,000
2004/12/07 161 161 160 161 41,000
2004/12/06 161 162 160 161 120,000
2004/12/03 163 163 160 161 120,000
2004/12/02 163 163 161 163 171,000
2004/12/01 161 162 160 161 87,000
2004/11/30 162 163 161 162 84,000
2004/11/29 161 163 161 162 65,000
2004/11/26 163 165 163 163 142,000
2004/11/25 161 164 161 162 343,000
2004/11/24 165 165 162 162 256,000
2004/11/22 167 167 164 166 180,000
2004/11/19 167 169 167 168 142,000
2004/11/18 168 168 165 166 188,000
2004/11/17 169 170 168 168 184,000
2004/11/16 169 170 168 170 109,000
2004/11/15 170 170 168 170 115,000
2004/11/12 169 170 168 170 204,000
2004/11/11 170 171 168 168 84,000
2004/11/10 171 171 168 170 119,000
2004/11/09 170 172 170 171 118,000
2004/11/08 173 173 168 170 163,000
2004/11/05 174 174 171 173 119,000
2004/11/04 174 175 171 174 149,000
2004/11/02 173 174 172 174 167,000
2004/11/01 171 173 169 173 102,000
2004/10/29 171 174 171 173 73,000
2004/10/28 172 173 171 173 81,000
2004/10/27 171 173 171 173 70,000
2004/10/26 171 172 170 171 113,000
2004/10/25 172 175 172 172 176,000
2004/10/22 175 175 173 175 146,000
2004/10/21 175 175 172 172 127,000
2004/10/20 174 174 173 174 100,000
2004/10/19 172 175 172 174 70,000
2004/10/18 175 175 171 173 152,000
2004/10/15 171 175 170 175 210,000
2004/10/14 172 172 169 171 141,000
2004/10/13 171 173 170 172 275,000
2004/10/12 176 176 171 174 256,000
2004/10/08 176 177 175 176 212,000
2004/10/07 177 177 174 176 115,000
2004/10/06 175 177 173 177 248,000
2004/10/05 176 177 176 176 139,000
2004/10/04 178 178 176 176 133,000
2004/10/01 177 178 177 177 144,000
2004/09/30 178 179 177 178 272,000
2004/09/29 180 180 177 179 112,000
2004/09/28 176 179 176 178 59,000
2004/09/27 175 180 171 180 150,000
2004/09/24 177 177 175 176 247,000
2004/09/22 177 178 176 177 104,000
2004/09/21 177 178 176 176 184,000
2004/09/17 177 178 175 176 117,000
2004/09/16 177 179 175 176 127,000
2004/09/15 181 181 177 177 196,000
2004/09/14 182 182 178 181 342,000
2004/09/13 180 185 180 182 324,000
2004/09/10 179 180 177 180 431,000
2004/09/09 179 179 178 178 124,000
2004/09/08 179 179 178 178 153,000
2004/09/07 180 180 178 178 130,000
2004/09/06 174 180 174 180 157,000
2004/09/03 174 175 173 174 138,000
2004/09/02 173 174 172 173 78,000
2004/09/01 172 172 170 172 98,000
2004/08/31 171 172 170 171 77,000
2004/08/30 171 173 170 172 117,000
2004/08/27 171 173 171 173 70,000
2004/08/26 173 174 172 173 91,000
2004/08/25 173 173 170 173 88,000
2004/08/24 173 173 170 173 119,000
2004/08/23 174 175 171 173 89,000
2004/08/20 173 175 173 175 62,000
2004/08/19 175 175 173 174 113,000
2004/08/18 174 177 174 175 70,000
2004/08/17 175 177 174 174 68,000
2004/08/16 177 177 175 176 52,000
2004/08/13 176 178 176 177 114,000
2004/08/12 175 176 175 176 88,000
2004/08/11 177 178 174 178 96,000
2004/08/10 175 176 174 176 49,000
2004/08/09 170 178 170 175 101,000
2004/08/06 177 178 174 177 76,000
2004/08/05 178 178 173 177 52,000
2004/08/04 175 178 174 177 153,000
2004/08/03 180 180 176 179 76,000
2004/08/02 179 179 175 179 42,000
2004/07/30 176 178 175 178 220,000
2004/07/29 177 178 176 177 57,000
2004/07/28 175 176 174 176 80,000
2004/07/27 173 177 170 173 121,000
2004/07/26 176 177 174 174 71,000
2004/07/23 177 179 177 177 58,000
2004/07/22 177 180 175 179 108,000
2004/07/21 177 180 177 179 49,000
2004/07/20 176 178 173 177 96,000
2004/07/16 174 180 173 180 55,000
2004/07/15 177 179 175 176 129,000
2004/07/14 180 182 177 177 130,000
2004/07/13 180 182 177 180 89,000
2004/07/12 175 179 175 178 105,000
2004/07/09 173 179 173 179 173,000
2004/07/08 175 177 172 172 149,000
2004/07/07 177 177 175 176 124,000
2004/07/06 180 182 179 179 87,000
2004/07/05 185 185 179 180 71,000
2004/07/02 184 184 181 184 141,000
2004/07/01 183 186 183 184 75,000
2004/06/30 185 185 184 185 80,000
2004/06/29 185 186 183 186 134,000
2004/06/28 186 188 185 185 80,000
2004/06/25 188 190 185 186 111,000
2004/06/24 189 193 186 190 144,000
2004/06/23 191 192 189 189 152,000
2004/06/22 189 192 187 191 174,000
2004/06/21 186 191 186 189 204,000
2004/06/18 188 188 184 186 96,000
2004/06/17 187 187 182 186 85,000
2004/06/16 182 188 182 186 128,000
2004/06/15 185 185 180 182 184,000
2004/06/14 185 188 185 185 62,000
2004/06/11 183 185 183 184 407,000
2004/06/10 185 185 180 181 150,000
2004/06/09 184 185 183 183 57,000
2004/06/08 184 188 183 184 68,000
2004/06/07 178 185 178 183 101,000
2004/06/04 175 180 175 180 163,000
2004/06/03 178 183 176 177 513,000
2004/06/02 190 190 185 185 115,000
2004/06/01 188 191 188 190 90,000
2004/05/31 194 194 190 192 93,000
2004/05/28 190 193 189 193 171,000
2004/05/27 191 192 190 191 77,000
2004/05/26 193 194 191 192 230,000
2004/05/25 193 193 183 190 373,000
2004/05/24 194 200 194 196 235,000
2004/05/21 184 186 183 185 95,000
2004/05/20 180 187 179 183 168,000
2004/05/19 177 185 177 183 109,000
2004/05/18 170 178 165 177 329,000
2004/05/17 180 180 166 174 289,000
2004/05/14 184 185 180 184 218,000
2004/05/13 182 187 182 185 192,000
2004/05/12 186 189 180 187 164,000
2004/05/11 159 182 159 179 451,000
2004/05/10 191 192 172 179 592,000
2004/05/07 198 199 195 195 225,000
2004/05/06 200 200 198 198 176,000
2004/04/30 200 201 197 200 242,000
2004/04/28 199 205 198 201 327,000
2004/04/27 196 200 195 198 229,000
2004/04/26 202 203 198 199 319,000
2004/04/23 206 206 200 203 248,000
2004/04/22 205 208 204 206 252,000
2004/04/21 205 209 202 205 521,000
2004/04/20 197 211 196 211 646,000
2004/04/19 201 205 188 203 904,000
2004/04/16 212 213 201 205 784,000
2004/04/15 220 228 201 210 1,135,000
2004/04/14 220 228 217 222 2,136,000
2004/04/13 262 268 225 230 10,205,000
2004/04/12 180 222 180 222 5,617,000
2004/04/09 169 172 166 172 373,000
2004/04/08 163 171 163 170 648,000
2004/04/07 159 165 159 165 170,000
2004/04/06 161 162 160 162 160,000
2004/04/05 163 163 144 160 271,000
2004/04/02 166 167 164 164 85,000
2004/04/01 165 168 165 165 158,000
2004/03/31 165 169 164 169 134,000
2004/03/30 165 168 164 167 135,000
2004/03/29 162 168 162 168 172,000
2004/03/26 167 167 164 165 238,000
2004/03/25 167 169 166 169 149,000
2004/03/24 164 170 164 169 191,000
2004/03/23 168 169 165 168 141,000
2004/03/22 170 173 169 171 208,000
2004/03/19 170 173 170 173 194,000
2004/03/18 177 178 170 174 425,000
2004/03/17 159 172 159 172 562,000
2004/03/16 158 160 157 160 135,000
2004/03/15 159 159 156 159 140,000
2004/03/12 155 159 155 158 349,000
2004/03/11 160 160 157 158 78,000
2004/03/10 159 160 159 159 82,000
2004/03/09 160 160 158 159 38,000
2004/03/08 160 160 158 158 73,000
2004/03/05 157 160 156 160 158,000
2004/03/04 156 160 154 160 148,000
2004/03/03 154 156 154 156 87,000
2004/03/02 155 157 150 151 274,000
2004/03/01 151 155 150 154 198,000
2004/02/27 150 151 149 151 227,000
2004/02/26 149 150 149 150 203,000
2004/02/25 150 150 149 149 129,000
2004/02/24 149 150 148 150 230,000
2004/02/23 145 150 145 148 174,000
2004/02/20 146 149 145 149 115,000
2004/02/19 145 146 143 145 118,000
2004/02/18 144 145 141 145 226,000
2004/02/17 143 145 141 145 174,000
2004/02/16 142 144 140 142 196,000
2004/02/13 143 144 142 143 64,000
2004/02/12 142 143 140 141 167,000
2004/02/10 144 144 143 143 70,000
2004/02/09 143 144 142 142 90,000
2004/02/06 144 144 143 143 79,000
2004/02/05 144 145 142 145 200,000
2004/02/04 143 145 143 144 92,000
2004/02/03 145 145 143 145 105,000
2004/02/02 144 145 143 143 65,000
2004/01/30 143 144 141 143 118,000
2004/01/29 142 143 141 141 164,000
2004/01/28 141 144 141 143 93,000
2004/01/27 143 144 141 141 105,000
2004/01/26 143 145 142 143 78,000
2004/01/23 140 144 140 143 123,000
2004/01/22 141 142 140 142 130,000
2004/01/21 141 144 141 141 170,000
2004/01/20 143 144 141 141 108,000
2004/01/19 145 145 141 143 125,000
2004/01/16 143 143 138 141 171,000
2004/01/15 145 146 144 144 131,000
2004/01/14 145 147 145 146 83,000
2004/01/13 145 145 145 145 54,000
2004/01/09 144 146 142 145 100,000
2004/01/08 143 144 142 143 107,000
2004/01/07 142 144 142 143 173,000
2004/01/06 150 150 144 144 133,000
2004/01/05 148 150 145 150 74,000

このページの先頭へ