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 |
|---|---|---|---|---|---|
| 2005/12/30 | 269 | 269 | 265 | 267 | 612,000 |
| 2005/12/29 | 264 | 266 | 263 | 264 | 834,000 |
| 2005/12/28 | 258 | 261 | 258 | 259 | 474,000 |
| 2005/12/27 | 263 | 263 | 260 | 260 | 797,000 |
| 2005/12/26 | 265 | 268 | 263 | 263 | 682,000 |
| 2005/12/22 | 268 | 269 | 263 | 266 | 867,000 |
| 2005/12/21 | 271 | 274 | 268 | 270 | 880,000 |
| 2005/12/20 | 265 | 271 | 263 | 269 | 557,000 |
| 2005/12/19 | 271 | 271 | 261 | 265 | 876,000 |
| 2005/12/16 | 272 | 276 | 271 | 272 | 578,000 |
| 2005/12/15 | 273 | 278 | 271 | 272 | 703,000 |
| 2005/12/14 | 281 | 284 | 275 | 276 | 1,070,000 |
| 2005/12/13 | 285 | 285 | 278 | 280 | 1,204,000 |
| 2005/12/12 | 286 | 287 | 282 | 283 | 1,568,000 |
| 2005/12/09 | 276 | 281 | 275 | 279 | 1,507,000 |
| 2005/12/08 | 285 | 285 | 271 | 275 | 1,710,000 |
| 2005/12/07 | 283 | 289 | 281 | 286 | 5,663,000 |
| 2005/12/06 | 274 | 282 | 271 | 276 | 3,746,000 |
| 2005/12/05 | 272 | 275 | 269 | 274 | 2,187,000 |
| 2005/12/02 | 263 | 269 | 260 | 269 | 1,896,000 |
| 2005/12/01 | 262 | 263 | 260 | 263 | 693,000 |
| 2005/11/30 | 263 | 264 | 260 | 261 | 817,000 |
| 2005/11/29 | 261 | 265 | 261 | 264 | 497,000 |
| 2005/11/28 | 268 | 268 | 263 | 263 | 560,000 |
| 2005/11/25 | 258 | 267 | 257 | 265 | 1,070,000 |
| 2005/11/24 | 265 | 269 | 260 | 260 | 1,216,000 |
| 2005/11/22 | 267 | 268 | 261 | 265 | 773,000 |
| 2005/11/21 | 271 | 272 | 262 | 265 | 1,151,000 |
| 2005/11/18 | 273 | 277 | 270 | 271 | 1,789,000 |
| 2005/11/17 | 262 | 270 | 261 | 270 | 1,082,000 |
| 2005/11/16 | 260 | 264 | 257 | 262 | 1,045,000 |
| 2005/11/15 | 263 | 267 | 262 | 263 | 1,022,000 |
| 2005/11/14 | 276 | 278 | 268 | 268 | 1,310,000 |
| 2005/11/11 | 265 | 274 | 263 | 271 | 2,070,000 |
| 2005/11/10 | 270 | 270 | 262 | 265 | 1,595,000 |
| 2005/11/09 | 262 | 278 | 262 | 271 | 2,527,000 |
| 2005/11/08 | 278 | 278 | 261 | 266 | 3,277,000 |
| 2005/11/07 | 283 | 286 | 277 | 278 | 2,979,000 |
| 2005/11/04 | 289 | 289 | 277 | 281 | 5,912,000 |
| 2005/11/02 | 284 | 295 | 270 | 274 | 20,729,000 |
| 2005/11/01 | 255 | 275 | 255 | 275 | 11,855,000 |
| 2005/10/31 | 236 | 245 | 233 | 245 | 6,943,000 |
| 2005/10/28 | 232 | 236 | 223 | 224 | 5,127,000 |
| 2005/10/27 | 227 | 235 | 226 | 233 | 7,387,000 |
| 2005/10/26 | 214 | 224 | 214 | 223 | 4,600,000 |
| 2005/10/25 | 213 | 216 | 211 | 212 | 1,619,000 |
| 2005/10/24 | 214 | 214 | 210 | 212 | 800,000 |
| 2005/10/21 | 204 | 211 | 202 | 211 | 1,198,000 |
| 2005/10/20 | 207 | 209 | 203 | 204 | 1,032,000 |
| 2005/10/19 | 207 | 207 | 204 | 206 | 547,000 |
| 2005/10/18 | 203 | 208 | 201 | 207 | 1,038,000 |
| 2005/10/17 | 209 | 210 | 204 | 206 | 779,000 |
| 2005/10/14 | 215 | 215 | 209 | 210 | 1,089,000 |
| 2005/10/13 | 218 | 219 | 212 | 215 | 2,019,000 |
| 2005/10/12 | 217 | 218 | 211 | 213 | 3,725,000 |
| 2005/10/11 | 198 | 212 | 197 | 211 | 3,068,000 |
| 2005/10/07 | 192 | 201 | 192 | 194 | 2,338,000 |
| 2005/10/06 | 195 | 198 | 193 | 193 | 1,827,000 |
| 2005/10/05 | 208 | 209 | 202 | 203 | 2,172,000 |
| 2005/10/04 | 224 | 224 | 211 | 212 | 2,717,000 |
| 2005/10/03 | 226 | 229 | 217 | 223 | 4,143,000 |
| 2005/09/30 | 227 | 234 | 218 | 225 | 12,455,000 |
| 2005/09/29 | 199 | 221 | 196 | 217 | 8,940,000 |
| 2005/09/28 | 194 | 196 | 191 | 196 | 1,979,000 |
| 2005/09/27 | 204 | 207 | 190 | 190 | 6,444,000 |
| 2005/09/26 | 192 | 197 | 188 | 194 | 5,306,000 |
| 2005/09/22 | 182 | 207 | 182 | 194 | 20,888,000 |
| 2005/09/21 | 179 | 180 | 175 | 175 | 1,542,000 |
| 2005/09/20 | 176 | 178 | 173 | 175 | 1,861,000 |
| 2005/09/16 | 175 | 176 | 172 | 175 | 1,537,000 |
| 2005/09/15 | 171 | 185 | 171 | 173 | 12,874,000 |
| 2005/09/14 | 162 | 174 | 162 | 169 | 2,610,000 |
| 2005/09/13 | 164 | 164 | 162 | 162 | 299,000 |
| 2005/09/12 | 165 | 166 | 163 | 164 | 857,000 |
| 2005/09/09 | 160 | 163 | 160 | 162 | 1,095,000 |
| 2005/09/08 | 160 | 161 | 159 | 160 | 325,000 |
| 2005/09/07 | 163 | 163 | 160 | 161 | 292,000 |
| 2005/09/06 | 163 | 163 | 162 | 162 | 232,000 |
| 2005/09/05 | 164 | 165 | 162 | 162 | 451,000 |
| 2005/09/02 | 164 | 164 | 162 | 163 | 416,000 |
| 2005/09/01 | 165 | 165 | 162 | 162 | 280,000 |
| 2005/08/31 | 165 | 165 | 163 | 163 | 109,000 |
| 2005/08/30 | 165 | 166 | 163 | 165 | 275,000 |
| 2005/08/29 | 165 | 165 | 162 | 162 | 344,000 |
| 2005/08/26 | 165 | 166 | 163 | 166 | 319,000 |
| 2005/08/25 | 167 | 167 | 165 | 166 | 379,000 |
| 2005/08/24 | 167 | 168 | 166 | 168 | 466,000 |
| 2005/08/23 | 167 | 171 | 167 | 167 | 1,272,000 |
| 2005/08/22 | 165 | 167 | 164 | 165 | 607,000 |
| 2005/08/19 | 165 | 165 | 163 | 164 | 232,000 |
| 2005/08/18 | 168 | 168 | 165 | 165 | 775,000 |
| 2005/08/17 | 163 | 167 | 163 | 165 | 787,000 |
| 2005/08/16 | 163 | 165 | 162 | 162 | 563,000 |
| 2005/08/15 | 162 | 164 | 162 | 162 | 303,000 |
| 2005/08/12 | 164 | 165 | 162 | 164 | 573,000 |
| 2005/08/11 | 162 | 165 | 161 | 163 | 593,000 |
| 2005/08/10 | 159 | 162 | 159 | 162 | 281,000 |
| 2005/08/09 | 157 | 159 | 157 | 159 | 98,000 |
| 2005/08/08 | 157 | 157 | 155 | 156 | 206,000 |
| 2005/08/05 | 158 | 159 | 158 | 159 | 216,000 |
| 2005/08/04 | 160 | 161 | 159 | 160 | 127,000 |
| 2005/08/03 | 162 | 162 | 160 | 161 | 141,000 |
| 2005/08/02 | 162 | 162 | 161 | 162 | 210,000 |
| 2005/08/01 | 162 | 162 | 161 | 162 | 93,000 |
| 2005/07/29 | 162 | 162 | 160 | 162 | 149,000 |
| 2005/07/28 | 160 | 162 | 160 | 162 | 210,000 |
| 2005/07/27 | 160 | 161 | 159 | 161 | 259,000 |
| 2005/07/26 | 158 | 160 | 158 | 159 | 183,000 |
| 2005/07/25 | 159 | 160 | 158 | 158 | 286,000 |
| 2005/07/22 | 160 | 160 | 159 | 159 | 74,000 |
| 2005/07/21 | 160 | 161 | 159 | 159 | 212,000 |
| 2005/07/20 | 160 | 160 | 159 | 160 | 95,000 |
| 2005/07/19 | 160 | 160 | 159 | 160 | 123,000 |
| 2005/07/15 | 160 | 161 | 159 | 160 | 85,000 |
| 2005/07/14 | 160 | 161 | 160 | 160 | 123,000 |
| 2005/07/13 | 161 | 161 | 160 | 161 | 63,000 |
| 2005/07/12 | 160 | 161 | 160 | 160 | 114,000 |
| 2005/07/11 | 160 | 162 | 160 | 162 | 105,000 |
| 2005/07/08 | 160 | 161 | 159 | 159 | 215,000 |
| 2005/07/07 | 162 | 162 | 160 | 161 | 195,000 |
| 2005/07/06 | 162 | 163 | 161 | 162 | 174,000 |
| 2005/07/05 | 162 | 163 | 162 | 162 | 186,000 |
| 2005/07/04 | 163 | 163 | 162 | 163 | 98,000 |
| 2005/07/01 | 162 | 164 | 161 | 163 | 185,000 |
| 2005/06/30 | 162 | 163 | 161 | 161 | 165,000 |
| 2005/06/29 | 162 | 163 | 161 | 162 | 130,000 |
| 2005/06/28 | 162 | 162 | 161 | 162 | 126,000 |
| 2005/06/27 | 161 | 162 | 160 | 161 | 114,000 |
| 2005/06/24 | 163 | 163 | 161 | 163 | 207,000 |
| 2005/06/23 | 165 | 165 | 163 | 165 | 96,000 |
| 2005/06/22 | 164 | 165 | 161 | 165 | 239,000 |
| 2005/06/21 | 164 | 165 | 163 | 165 | 71,000 |
| 2005/06/20 | 164 | 166 | 163 | 164 | 319,000 |
| 2005/06/17 | 161 | 164 | 160 | 163 | 164,000 |
| 2005/06/16 | 164 | 164 | 162 | 162 | 106,000 |
| 2005/06/15 | 164 | 164 | 163 | 164 | 98,000 |
| 2005/06/14 | 162 | 164 | 162 | 163 | 69,000 |
| 2005/06/13 | 163 | 164 | 162 | 163 | 76,000 |
| 2005/06/10 | 162 | 165 | 162 | 164 | 450,000 |
| 2005/06/09 | 163 | 163 | 161 | 161 | 84,000 |
| 2005/06/08 | 164 | 165 | 162 | 162 | 94,000 |
| 2005/06/07 | 165 | 165 | 162 | 165 | 219,000 |
| 2005/06/06 | 165 | 166 | 164 | 166 | 261,000 |
| 2005/06/03 | 163 | 165 | 162 | 165 | 245,000 |
| 2005/06/02 | 162 | 163 | 161 | 163 | 240,000 |
| 2005/06/01 | 160 | 161 | 159 | 161 | 195,000 |
| 2005/05/31 | 159 | 161 | 158 | 161 | 142,000 |
| 2005/05/30 | 158 | 160 | 157 | 160 | 128,000 |
| 2005/05/27 | 161 | 161 | 159 | 159 | 56,000 |
| 2005/05/26 | 160 | 161 | 158 | 160 | 129,000 |
| 2005/05/25 | 160 | 160 | 157 | 160 | 218,000 |
| 2005/05/24 | 160 | 160 | 158 | 159 | 150,000 |
| 2005/05/23 | 159 | 160 | 158 | 158 | 169,000 |
| 2005/05/20 | 159 | 160 | 158 | 159 | 93,000 |
| 2005/05/19 | 157 | 160 | 157 | 160 | 124,000 |
| 2005/05/18 | 155 | 157 | 154 | 156 | 129,000 |
| 2005/05/17 | 160 | 160 | 155 | 156 | 151,000 |
| 2005/05/16 | 161 | 161 | 157 | 160 | 179,000 |
| 2005/05/13 | 159 | 161 | 159 | 161 | 122,000 |
| 2005/05/12 | 160 | 160 | 157 | 160 | 127,000 |
| 2005/05/11 | 160 | 160 | 158 | 158 | 75,000 |
| 2005/05/10 | 161 | 162 | 160 | 161 | 110,000 |
| 2005/05/09 | 162 | 162 | 160 | 161 | 169,000 |
| 2005/05/06 | 160 | 161 | 159 | 161 | 277,000 |
| 2005/05/02 | 159 | 159 | 157 | 159 | 84,000 |
| 2005/04/28 | 158 | 159 | 156 | 159 | 145,000 |
| 2005/04/27 | 156 | 158 | 155 | 158 | 140,000 |
| 2005/04/26 | 157 | 158 | 155 | 158 | 219,000 |
| 2005/04/25 | 157 | 158 | 155 | 155 | 133,000 |
| 2005/04/22 | 157 | 159 | 157 | 158 | 298,000 |
| 2005/04/21 | 156 | 159 | 154 | 159 | 280,000 |
| 2005/04/20 | 160 | 161 | 158 | 161 | 243,000 |
| 2005/04/19 | 154 | 158 | 153 | 157 | 247,000 |
| 2005/04/18 | 155 | 156 | 151 | 153 | 360,000 |
| 2005/04/15 | 162 | 163 | 159 | 161 | 235,000 |
| 2005/04/14 | 164 | 165 | 162 | 164 | 230,000 |
| 2005/04/13 | 166 | 166 | 163 | 166 | 224,000 |
| 2005/04/12 | 165 | 166 | 163 | 164 | 109,000 |
| 2005/04/11 | 165 | 167 | 165 | 166 | 161,000 |
| 2005/04/08 | 165 | 167 | 163 | 167 | 224,000 |
| 2005/04/07 | 165 | 167 | 161 | 165 | 409,000 |
| 2005/04/06 | 169 | 169 | 164 | 167 | 311,000 |
| 2005/04/05 | 169 | 170 | 167 | 169 | 149,000 |
| 2005/04/04 | 170 | 170 | 168 | 169 | 237,000 |
| 2005/04/01 | 172 | 172 | 170 | 171 | 135,000 |
| 2005/03/31 | 171 | 173 | 170 | 173 | 373,000 |
| 2005/03/30 | 170 | 171 | 168 | 170 | 204,000 |
| 2005/03/29 | 171 | 174 | 170 | 172 | 346,000 |
| 2005/03/28 | 172 | 173 | 170 | 171 | 200,000 |
| 2005/03/25 | 174 | 175 | 171 | 174 | 444,000 |
| 2005/03/24 | 175 | 176 | 173 | 174 | 621,000 |
| 2005/03/23 | 178 | 178 | 175 | 175 | 453,000 |
| 2005/03/22 | 180 | 180 | 178 | 179 | 533,000 |
| 2005/03/18 | 176 | 178 | 176 | 178 | 287,000 |
| 2005/03/17 | 173 | 176 | 172 | 176 | 393,000 |
| 2005/03/16 | 178 | 178 | 171 | 175 | 705,000 |
| 2005/03/15 | 183 | 184 | 177 | 177 | 1,184,000 |
| 2005/03/14 | 180 | 183 | 179 | 182 | 2,214,000 |
| 2005/03/11 | 177 | 179 | 175 | 178 | 2,488,000 |
| 2005/03/10 | 167 | 174 | 167 | 172 | 2,322,000 |
| 2005/03/09 | 162 | 169 | 162 | 166 | 2,483,000 |
| 2005/03/08 | 161 | 163 | 160 | 162 | 581,000 |
| 2005/03/07 | 160 | 161 | 159 | 161 | 662,000 |
| 2005/03/04 | 161 | 161 | 159 | 159 | 464,000 |
| 2005/03/03 | 161 | 161 | 160 | 160 | 308,000 |
| 2005/03/02 | 159 | 162 | 159 | 161 | 596,000 |
| 2005/03/01 | 159 | 159 | 158 | 159 | 320,000 |
| 2005/02/28 | 159 | 160 | 158 | 159 | 188,000 |
| 2005/02/25 | 158 | 159 | 158 | 158 | 314,000 |
| 2005/02/24 | 158 | 159 | 157 | 159 | 258,000 |
| 2005/02/23 | 160 | 160 | 158 | 159 | 609,000 |
| 2005/02/22 | 159 | 160 | 158 | 160 | 305,000 |
| 2005/02/21 | 161 | 162 | 158 | 158 | 489,000 |
| 2005/02/18 | 161 | 161 | 160 | 160 | 216,000 |
| 2005/02/17 | 160 | 162 | 160 | 161 | 271,000 |
| 2005/02/16 | 161 | 161 | 160 | 160 | 338,000 |
| 2005/02/15 | 162 | 162 | 160 | 161 | 527,000 |
| 2005/02/14 | 163 | 164 | 161 | 161 | 501,000 |
| 2005/02/10 | 161 | 162 | 160 | 161 | 500,000 |
| 2005/02/09 | 163 | 164 | 160 | 161 | 703,000 |
| 2005/02/08 | 165 | 165 | 162 | 162 | 791,000 |
| 2005/02/07 | 164 | 166 | 163 | 165 | 956,000 |
| 2005/02/04 | 163 | 164 | 161 | 163 | 582,000 |
| 2005/02/03 | 167 | 169 | 163 | 165 | 1,310,000 |
| 2005/02/02 | 160 | 179 | 160 | 164 | 4,978,000 |
| 2005/02/01 | 160 | 160 | 158 | 159 | 259,000 |
| 2005/01/31 | 160 | 160 | 159 | 160 | 142,000 |
| 2005/01/28 | 160 | 160 | 159 | 160 | 131,000 |
| 2005/01/27 | 160 | 160 | 158 | 160 | 240,000 |
| 2005/01/26 | 160 | 160 | 159 | 160 | 282,000 |
| 2005/01/25 | 161 | 161 | 159 | 160 | 283,000 |
| 2005/01/24 | 160 | 161 | 159 | 160 | 392,000 |
| 2005/01/21 | 162 | 162 | 160 | 160 | 179,000 |
| 2005/01/20 | 160 | 161 | 159 | 161 | 221,000 |
| 2005/01/19 | 162 | 163 | 161 | 161 | 116,000 |
| 2005/01/18 | 163 | 163 | 161 | 161 | 164,000 |
| 2005/01/17 | 164 | 164 | 162 | 162 | 155,000 |
| 2005/01/14 | 164 | 164 | 162 | 163 | 242,000 |
| 2005/01/13 | 165 | 166 | 163 | 164 | 172,000 |
| 2005/01/12 | 167 | 167 | 164 | 164 | 162,000 |
| 2005/01/11 | 166 | 168 | 166 | 168 | 350,000 |
| 2005/01/07 | 169 | 169 | 165 | 166 | 205,000 |
| 2005/01/06 | 164 | 169 | 164 | 168 | 320,000 |
| 2005/01/05 | 165 | 166 | 163 | 164 | 379,000 |
| 2005/01/04 | 163 | 165 | 163 | 165 | 167,000 |