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 |
|---|---|---|---|---|---|
| 2006/12/29 | 142 | 144 | 142 | 142 | 173,000 |
| 2006/12/28 | 144 | 145 | 141 | 145 | 327,000 |
| 2006/12/27 | 146 | 147 | 144 | 145 | 344,000 |
| 2006/12/26 | 143 | 147 | 143 | 146 | 355,000 |
| 2006/12/25 | 148 | 151 | 147 | 147 | 146,000 |
| 2006/12/22 | 152 | 152 | 150 | 150 | 222,000 |
| 2006/12/21 | 152 | 152 | 150 | 152 | 213,000 |
| 2006/12/20 | 150 | 151 | 150 | 151 | 177,000 |
| 2006/12/19 | 153 | 153 | 150 | 151 | 194,000 |
| 2006/12/18 | 152 | 153 | 152 | 153 | 165,000 |
| 2006/12/15 | 152 | 154 | 152 | 153 | 156,000 |
| 2006/12/14 | 153 | 154 | 151 | 153 | 156,000 |
| 2006/12/13 | 153 | 153 | 152 | 152 | 109,000 |
| 2006/12/12 | 152 | 154 | 152 | 153 | 195,000 |
| 2006/12/11 | 153 | 154 | 152 | 154 | 201,000 |
| 2006/12/08 | 155 | 156 | 153 | 153 | 461,000 |
| 2006/12/07 | 153 | 156 | 153 | 156 | 417,000 |
| 2006/12/06 | 153 | 155 | 152 | 154 | 269,000 |
| 2006/12/05 | 154 | 155 | 153 | 154 | 342,000 |
| 2006/12/04 | 154 | 155 | 152 | 154 | 296,000 |
| 2006/12/01 | 152 | 153 | 151 | 153 | 307,000 |
| 2006/11/30 | 149 | 152 | 147 | 151 | 416,000 |
| 2006/11/29 | 145 | 148 | 144 | 148 | 368,000 |
| 2006/11/28 | 140 | 145 | 140 | 145 | 162,000 |
| 2006/11/27 | 139 | 143 | 138 | 142 | 360,000 |
| 2006/11/24 | 141 | 141 | 139 | 140 | 207,000 |
| 2006/11/22 | 139 | 144 | 138 | 144 | 442,000 |
| 2006/11/21 | 138 | 139 | 137 | 137 | 188,000 |
| 2006/11/20 | 141 | 144 | 136 | 137 | 436,000 |
| 2006/11/17 | 142 | 144 | 141 | 143 | 266,000 |
| 2006/11/16 | 142 | 146 | 142 | 145 | 234,000 |
| 2006/11/15 | 146 | 148 | 142 | 144 | 216,000 |
| 2006/11/14 | 141 | 151 | 141 | 149 | 458,000 |
| 2006/11/13 | 141 | 142 | 138 | 142 | 368,000 |
| 2006/11/10 | 141 | 142 | 140 | 141 | 343,000 |
| 2006/11/09 | 143 | 144 | 142 | 142 | 245,000 |
| 2006/11/08 | 145 | 145 | 143 | 143 | 231,000 |
| 2006/11/07 | 148 | 148 | 145 | 146 | 250,000 |
| 2006/11/06 | 146 | 147 | 145 | 146 | 236,000 |
| 2006/11/02 | 148 | 148 | 146 | 148 | 353,000 |
| 2006/11/01 | 146 | 148 | 145 | 148 | 374,000 |
| 2006/10/31 | 148 | 148 | 146 | 146 | 276,000 |
| 2006/10/30 | 148 | 148 | 146 | 147 | 361,000 |
| 2006/10/27 | 150 | 151 | 148 | 150 | 410,000 |
| 2006/10/26 | 151 | 152 | 150 | 152 | 272,000 |
| 2006/10/25 | 151 | 152 | 151 | 152 | 166,000 |
| 2006/10/24 | 152 | 153 | 150 | 150 | 831,000 |
| 2006/10/23 | 150 | 151 | 149 | 151 | 553,000 |
| 2006/10/20 | 151 | 153 | 151 | 152 | 187,000 |
| 2006/10/19 | 151 | 152 | 150 | 151 | 162,000 |
| 2006/10/18 | 150 | 151 | 149 | 151 | 147,000 |
| 2006/10/17 | 153 | 153 | 150 | 150 | 157,000 |
| 2006/10/16 | 152 | 153 | 149 | 151 | 297,000 |
| 2006/10/13 | 150 | 151 | 148 | 150 | 297,000 |
| 2006/10/12 | 147 | 148 | 143 | 145 | 463,000 |
| 2006/10/11 | 151 | 152 | 146 | 146 | 354,000 |
| 2006/10/10 | 153 | 154 | 151 | 152 | 362,000 |
| 2006/10/06 | 152 | 154 | 151 | 154 | 362,000 |
| 2006/10/05 | 153 | 154 | 152 | 153 | 335,000 |
| 2006/10/04 | 153 | 154 | 151 | 152 | 306,000 |
| 2006/10/03 | 153 | 154 | 151 | 153 | 501,000 |
| 2006/10/02 | 155 | 155 | 152 | 153 | 603,000 |
| 2006/09/29 | 156 | 157 | 152 | 152 | 930,000 |
| 2006/09/28 | 160 | 160 | 155 | 155 | 810,000 |
| 2006/09/27 | 155 | 159 | 155 | 159 | 485,000 |
| 2006/09/26 | 156 | 158 | 156 | 156 | 278,000 |
| 2006/09/25 | 156 | 158 | 155 | 156 | 305,000 |
| 2006/09/22 | 158 | 161 | 157 | 159 | 329,000 |
| 2006/09/21 | 156 | 160 | 155 | 159 | 394,000 |
| 2006/09/20 | 158 | 158 | 155 | 155 | 367,000 |
| 2006/09/19 | 161 | 162 | 158 | 159 | 436,000 |
| 2006/09/15 | 160 | 161 | 158 | 160 | 289,000 |
| 2006/09/14 | 159 | 161 | 157 | 161 | 543,000 |
| 2006/09/13 | 168 | 169 | 160 | 160 | 571,000 |
| 2006/09/12 | 169 | 171 | 168 | 168 | 164,000 |
| 2006/09/11 | 174 | 174 | 169 | 170 | 229,000 |
| 2006/09/08 | 171 | 176 | 171 | 174 | 486,000 |
| 2006/09/07 | 175 | 175 | 171 | 173 | 328,000 |
| 2006/09/06 | 178 | 179 | 177 | 177 | 51,000 |
| 2006/09/05 | 179 | 179 | 177 | 178 | 148,000 |
| 2006/09/04 | 177 | 179 | 177 | 177 | 162,000 |
| 2006/09/01 | 177 | 177 | 175 | 176 | 81,000 |
| 2006/08/31 | 175 | 178 | 173 | 176 | 357,000 |
| 2006/08/30 | 175 | 175 | 173 | 175 | 158,000 |
| 2006/08/29 | 174 | 175 | 172 | 173 | 255,000 |
| 2006/08/28 | 180 | 180 | 173 | 174 | 381,000 |
| 2006/08/25 | 183 | 183 | 178 | 179 | 456,000 |
| 2006/08/24 | 184 | 185 | 181 | 182 | 241,000 |
| 2006/08/23 | 188 | 188 | 185 | 185 | 148,000 |
| 2006/08/22 | 184 | 190 | 184 | 189 | 467,000 |
| 2006/08/21 | 186 | 187 | 185 | 185 | 190,000 |
| 2006/08/18 | 184 | 186 | 182 | 186 | 430,000 |
| 2006/08/17 | 182 | 186 | 180 | 182 | 529,000 |
| 2006/08/16 | 176 | 180 | 175 | 180 | 320,000 |
| 2006/08/15 | 172 | 175 | 171 | 174 | 194,000 |
| 2006/08/14 | 169 | 172 | 169 | 171 | 226,000 |
| 2006/08/11 | 169 | 170 | 169 | 169 | 101,000 |
| 2006/08/10 | 169 | 170 | 168 | 170 | 98,000 |
| 2006/08/09 | 169 | 170 | 167 | 170 | 180,000 |
| 2006/08/08 | 168 | 170 | 166 | 170 | 118,000 |
| 2006/08/07 | 170 | 170 | 166 | 166 | 132,000 |
| 2006/08/04 | 172 | 172 | 170 | 170 | 84,000 |
| 2006/08/03 | 172 | 173 | 170 | 171 | 121,000 |
| 2006/08/02 | 170 | 171 | 168 | 171 | 180,000 |
| 2006/08/01 | 168 | 171 | 168 | 169 | 102,000 |
| 2006/07/31 | 172 | 173 | 170 | 170 | 230,000 |
| 2006/07/28 | 171 | 171 | 169 | 171 | 135,000 |
| 2006/07/27 | 169 | 170 | 166 | 170 | 217,000 |
| 2006/07/26 | 175 | 175 | 168 | 168 | 152,000 |
| 2006/07/25 | 178 | 178 | 173 | 175 | 130,000 |
| 2006/07/24 | 170 | 174 | 168 | 173 | 278,000 |
| 2006/07/21 | 176 | 176 | 173 | 174 | 162,000 |
| 2006/07/20 | 172 | 177 | 172 | 177 | 192,000 |
| 2006/07/19 | 166 | 173 | 166 | 167 | 422,000 |
| 2006/07/18 | 176 | 180 | 161 | 164 | 740,000 |
| 2006/07/14 | 185 | 185 | 181 | 181 | 240,000 |
| 2006/07/13 | 186 | 189 | 184 | 187 | 302,000 |
| 2006/07/12 | 191 | 193 | 189 | 190 | 342,000 |
| 2006/07/11 | 192 | 192 | 188 | 191 | 373,000 |
| 2006/07/10 | 180 | 192 | 180 | 192 | 474,000 |
| 2006/07/07 | 191 | 191 | 184 | 185 | 351,000 |
| 2006/07/06 | 194 | 195 | 188 | 190 | 337,000 |
| 2006/07/05 | 194 | 195 | 193 | 194 | 218,000 |
| 2006/07/04 | 198 | 198 | 195 | 197 | 309,000 |
| 2006/07/03 | 196 | 197 | 194 | 195 | 331,000 |
| 2006/06/30 | 198 | 200 | 194 | 196 | 418,000 |
| 2006/06/29 | 190 | 197 | 190 | 197 | 666,000 |
| 2006/06/28 | 192 | 194 | 190 | 193 | 483,000 |
| 2006/06/27 | 198 | 198 | 195 | 197 | 374,000 |
| 2006/06/26 | 195 | 197 | 193 | 197 | 535,000 |
| 2006/06/23 | 190 | 195 | 189 | 195 | 469,000 |
| 2006/06/22 | 188 | 193 | 186 | 193 | 862,000 |
| 2006/06/21 | 187 | 187 | 184 | 186 | 305,000 |
| 2006/06/20 | 190 | 190 | 185 | 186 | 516,000 |
| 2006/06/19 | 183 | 189 | 183 | 189 | 1,438,000 |
| 2006/06/16 | 178 | 203 | 175 | 188 | 4,088,000 |
| 2006/06/15 | 169 | 170 | 167 | 168 | 287,000 |
| 2006/06/14 | 162 | 167 | 161 | 165 | 513,000 |
| 2006/06/13 | 165 | 169 | 163 | 163 | 718,000 |
| 2006/06/12 | 158 | 171 | 158 | 169 | 622,000 |
| 2006/06/09 | 153 | 159 | 152 | 158 | 966,000 |
| 2006/06/08 | 155 | 158 | 150 | 152 | 892,000 |
| 2006/06/07 | 163 | 168 | 161 | 163 | 805,000 |
| 2006/06/06 | 171 | 171 | 167 | 169 | 466,000 |
| 2006/06/05 | 177 | 180 | 174 | 174 | 628,000 |
| 2006/06/02 | 182 | 182 | 167 | 180 | 607,000 |
| 2006/06/01 | 187 | 189 | 183 | 184 | 310,000 |
| 2006/05/31 | 186 | 187 | 184 | 185 | 316,000 |
| 2006/05/30 | 194 | 194 | 189 | 190 | 231,000 |
| 2006/05/29 | 194 | 195 | 193 | 194 | 153,000 |
| 2006/05/26 | 192 | 194 | 191 | 193 | 254,000 |
| 2006/05/25 | 191 | 192 | 189 | 190 | 172,000 |
| 2006/05/24 | 188 | 193 | 186 | 193 | 525,000 |
| 2006/05/23 | 194 | 194 | 188 | 188 | 344,000 |
| 2006/05/22 | 195 | 198 | 191 | 192 | 556,000 |
| 2006/05/19 | 190 | 194 | 187 | 194 | 740,000 |
| 2006/05/18 | 183 | 195 | 183 | 193 | 1,028,000 |
| 2006/05/17 | 197 | 198 | 189 | 196 | 647,000 |
| 2006/05/16 | 204 | 204 | 198 | 199 | 540,000 |
| 2006/05/15 | 200 | 202 | 198 | 200 | 611,000 |
| 2006/05/12 | 203 | 208 | 202 | 202 | 626,000 |
| 2006/05/11 | 208 | 209 | 205 | 205 | 297,000 |
| 2006/05/10 | 213 | 213 | 207 | 207 | 506,000 |
| 2006/05/09 | 217 | 217 | 215 | 215 | 212,000 |
| 2006/05/08 | 219 | 220 | 218 | 218 | 396,000 |
| 2006/05/02 | 215 | 218 | 214 | 217 | 519,000 |
| 2006/05/01 | 217 | 220 | 215 | 216 | 355,000 |
| 2006/04/28 | 222 | 222 | 215 | 219 | 602,000 |
| 2006/04/27 | 220 | 222 | 219 | 222 | 239,000 |
| 2006/04/26 | 219 | 220 | 216 | 219 | 275,000 |
| 2006/04/25 | 215 | 218 | 215 | 218 | 435,000 |
| 2006/04/24 | 213 | 218 | 212 | 212 | 533,000 |
| 2006/04/21 | 223 | 224 | 219 | 222 | 341,000 |
| 2006/04/20 | 228 | 228 | 223 | 224 | 287,000 |
| 2006/04/19 | 228 | 228 | 225 | 226 | 397,000 |
| 2006/04/18 | 221 | 227 | 220 | 226 | 786,000 |
| 2006/04/17 | 230 | 232 | 226 | 226 | 343,000 |
| 2006/04/14 | 234 | 234 | 230 | 232 | 213,000 |
| 2006/04/13 | 231 | 233 | 228 | 230 | 407,000 |
| 2006/04/12 | 235 | 236 | 228 | 230 | 485,000 |
| 2006/04/11 | 238 | 239 | 236 | 236 | 226,000 |
| 2006/04/10 | 238 | 241 | 237 | 239 | 252,000 |
| 2006/04/07 | 242 | 242 | 239 | 241 | 249,000 |
| 2006/04/06 | 238 | 240 | 236 | 239 | 436,000 |
| 2006/04/05 | 244 | 244 | 236 | 237 | 616,000 |
| 2006/04/04 | 244 | 244 | 240 | 242 | 703,000 |
| 2006/04/03 | 235 | 243 | 235 | 241 | 927,000 |
| 2006/03/31 | 237 | 240 | 235 | 235 | 922,000 |
| 2006/03/30 | 225 | 238 | 223 | 235 | 1,551,000 |
| 2006/03/29 | 218 | 222 | 218 | 222 | 231,000 |
| 2006/03/28 | 220 | 221 | 216 | 220 | 295,000 |
| 2006/03/27 | 221 | 223 | 217 | 221 | 613,000 |
| 2006/03/24 | 222 | 224 | 220 | 221 | 331,000 |
| 2006/03/23 | 227 | 229 | 221 | 222 | 629,000 |
| 2006/03/22 | 223 | 224 | 222 | 224 | 212,000 |
| 2006/03/20 | 225 | 225 | 222 | 223 | 302,000 |
| 2006/03/17 | 215 | 221 | 215 | 221 | 292,000 |
| 2006/03/16 | 219 | 219 | 214 | 214 | 189,000 |
| 2006/03/15 | 224 | 224 | 219 | 219 | 349,000 |
| 2006/03/14 | 221 | 228 | 218 | 221 | 875,000 |
| 2006/03/13 | 213 | 217 | 213 | 217 | 711,000 |
| 2006/03/10 | 210 | 216 | 210 | 213 | 767,000 |
| 2006/03/09 | 210 | 213 | 208 | 213 | 902,000 |
| 2006/03/08 | 210 | 217 | 209 | 209 | 459,000 |
| 2006/03/07 | 214 | 215 | 212 | 213 | 230,000 |
| 2006/03/06 | 214 | 216 | 208 | 216 | 563,000 |
| 2006/03/03 | 218 | 221 | 215 | 215 | 621,000 |
| 2006/03/02 | 229 | 229 | 221 | 222 | 284,000 |
| 2006/03/01 | 226 | 226 | 217 | 225 | 643,000 |
| 2006/02/28 | 230 | 234 | 229 | 229 | 599,000 |
| 2006/02/27 | 228 | 233 | 225 | 231 | 711,000 |
| 2006/02/24 | 220 | 224 | 219 | 223 | 555,000 |
| 2006/02/23 | 210 | 222 | 210 | 219 | 565,000 |
| 2006/02/22 | 207 | 212 | 205 | 208 | 642,000 |
| 2006/02/21 | 196 | 207 | 194 | 206 | 995,000 |
| 2006/02/20 | 208 | 215 | 193 | 201 | 1,182,000 |
| 2006/02/17 | 231 | 231 | 219 | 220 | 467,000 |
| 2006/02/16 | 225 | 231 | 225 | 227 | 333,000 |
| 2006/02/15 | 240 | 240 | 230 | 231 | 323,000 |
| 2006/02/14 | 225 | 238 | 219 | 235 | 670,000 |
| 2006/02/13 | 244 | 245 | 232 | 235 | 476,000 |
| 2006/02/10 | 250 | 252 | 244 | 247 | 418,000 |
| 2006/02/09 | 255 | 255 | 249 | 251 | 348,000 |
| 2006/02/08 | 255 | 255 | 249 | 250 | 527,000 |
| 2006/02/07 | 250 | 253 | 250 | 252 | 183,000 |
| 2006/02/06 | 251 | 256 | 250 | 252 | 347,000 |
| 2006/02/03 | 249 | 253 | 248 | 251 | 346,000 |
| 2006/02/02 | 254 | 256 | 252 | 254 | 377,000 |
| 2006/02/01 | 258 | 258 | 252 | 254 | 253,000 |
| 2006/01/31 | 259 | 260 | 257 | 257 | 319,000 |
| 2006/01/30 | 259 | 261 | 257 | 257 | 582,000 |
| 2006/01/27 | 254 | 257 | 251 | 257 | 612,000 |
| 2006/01/26 | 248 | 249 | 245 | 249 | 294,000 |
| 2006/01/25 | 243 | 248 | 242 | 243 | 312,000 |
| 2006/01/24 | 240 | 241 | 237 | 241 | 323,000 |
| 2006/01/23 | 227 | 247 | 227 | 235 | 1,088,000 |
| 2006/01/20 | 251 | 255 | 246 | 247 | 576,000 |
| 2006/01/19 | 230 | 260 | 229 | 249 | 931,000 |
| 2006/01/18 | 255 | 256 | 218 | 240 | 1,475,000 |
| 2006/01/17 | 257 | 261 | 255 | 255 | 1,500,000 |
| 2006/01/16 | 261 | 262 | 258 | 258 | 734,000 |
| 2006/01/13 | 262 | 265 | 262 | 262 | 494,000 |
| 2006/01/12 | 264 | 265 | 261 | 263 | 457,000 |
| 2006/01/11 | 261 | 264 | 260 | 264 | 573,000 |
| 2006/01/10 | 269 | 270 | 261 | 262 | 806,000 |
| 2006/01/06 | 270 | 273 | 269 | 269 | 773,000 |
| 2006/01/05 | 271 | 273 | 270 | 270 | 597,000 |
| 2006/01/04 | 270 | 273 | 268 | 269 | 476,000 |