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
2007/12/28 104 105 103 105 212,000
2007/12/27 105 106 105 105 119,000
2007/12/26 104 106 104 106 213,000
2007/12/25 105 106 103 104 568,000
2007/12/21 104 105 103 104 457,000
2007/12/20 105 105 103 104 428,000
2007/12/19 108 108 105 105 329,000
2007/12/18 106 109 106 108 305,000
2007/12/17 108 109 107 107 233,000
2007/12/14 109 110 109 110 417,000
2007/12/13 111 111 110 110 237,000
2007/12/12 111 112 110 111 244,000
2007/12/11 111 113 111 112 243,000
2007/12/10 112 112 110 110 160,000
2007/12/07 113 114 111 111 339,000
2007/12/06 112 113 110 113 568,000
2007/12/05 110 111 108 111 356,000
2007/12/04 113 113 111 111 232,000
2007/12/03 115 115 112 114 271,000
2007/11/30 110 113 108 113 897,000
2007/11/29 110 112 109 110 501,000
2007/11/28 108 108 106 108 222,000
2007/11/27 105 109 104 108 379,000
2007/11/26 105 107 104 107 290,000
2007/11/22 104 105 103 105 297,000
2007/11/21 104 105 103 105 411,000
2007/11/20 100 103 100 103 379,000
2007/11/19 103 106 102 102 215,000
2007/11/16 103 105 102 104 349,000
2007/11/15 108 108 105 105 411,000
2007/11/14 108 109 105 109 360,000
2007/11/13 101 104 101 103 557,000
2007/11/12 103 104 101 102 674,000
2007/11/09 106 108 105 106 389,000
2007/11/08 108 110 105 106 524,000
2007/11/07 114 114 111 111 361,000
2007/11/06 113 114 113 114 254,000
2007/11/05 115 116 114 114 152,000
2007/11/02 115 116 114 115 333,000
2007/11/01 118 118 117 118 642,000
2007/10/31 114 118 113 118 316,000
2007/10/30 114 115 113 115 253,000
2007/10/29 112 115 112 115 391,000
2007/10/26 110 112 110 111 238,000
2007/10/25 111 112 110 110 258,000
2007/10/24 113 114 112 113 270,000
2007/10/23 112 113 111 112 553,000
2007/10/22 108 111 107 110 407,000
2007/10/19 113 113 111 112 382,000
2007/10/18 112 114 111 114 277,000
2007/10/17 113 114 111 111 448,000
2007/10/16 116 117 115 115 371,000
2007/10/15 118 118 116 117 259,000
2007/10/12 118 119 116 116 589,000
2007/10/11 116 121 115 120 1,206,000
2007/10/10 118 118 116 116 538,000
2007/10/09 118 118 116 116 494,000
2007/10/05 115 118 115 117 500,000
2007/10/04 116 117 115 117 440,000
2007/10/03 114 118 114 117 1,056,000
2007/10/02 114 115 112 114 519,000
2007/10/01 112 113 111 111 169,000
2007/09/28 116 116 110 111 691,000
2007/09/27 108 113 108 112 638,000
2007/09/26 103 106 102 106 392,000
2007/09/25 102 103 101 103 241,000
2007/09/21 104 104 102 103 261,000
2007/09/20 104 105 103 104 356,000
2007/09/19 103 105 103 104 331,000
2007/09/18 103 104 101 101 396,000
2007/09/14 100 103 99 103 988,000
2007/09/13 103 103 99 99 819,000
2007/09/12 103 105 102 103 1,019,000
2007/09/11 106 107 104 105 575,000
2007/09/10 106 108 104 107 552,000
2007/09/07 110 111 109 109 383,000
2007/09/06 109 111 109 110 638,000
2007/09/05 117 117 113 114 452,000
2007/09/04 117 117 116 116 311,000
2007/09/03 118 118 116 116 202,000
2007/08/31 116 118 116 118 483,000
2007/08/30 117 117 116 117 214,000
2007/08/29 116 117 115 117 400,000
2007/08/28 117 118 116 118 200,000
2007/08/27 116 119 116 118 810,000
2007/08/24 116 118 114 116 553,000
2007/08/23 115 118 115 117 534,000
2007/08/22 115 116 113 114 525,000
2007/08/21 114 116 113 115 684,000
2007/08/20 115 115 112 112 886,000
2007/08/17 117 117 111 111 1,351,000
2007/08/16 117 119 114 116 1,392,000
2007/08/15 120 122 119 120 770,000
2007/08/14 123 123 121 123 250,000
2007/08/13 121 124 120 123 515,000
2007/08/10 124 124 121 121 978,000
2007/08/09 126 128 125 127 910,000
2007/08/08 126 127 123 126 968,000
2007/08/07 127 128 126 126 265,000
2007/08/06 127 128 126 128 367,000
2007/08/03 128 128 127 128 435,000
2007/08/02 128 130 126 128 898,000
2007/08/01 128 129 126 126 439,000
2007/07/31 129 130 128 128 315,000
2007/07/30 126 130 126 129 728,000
2007/07/27 129 130 126 128 807,000
2007/07/26 132 133 131 131 821,000
2007/07/25 131 133 131 133 683,000
2007/07/24 132 133 132 132 246,000
2007/07/23 133 133 131 131 531,000
2007/07/20 133 134 132 133 534,000
2007/07/19 132 134 131 132 842,000
2007/07/18 132 134 132 133 871,000
2007/07/17 134 135 132 132 631,000
2007/07/13 134 135 133 134 937,000
2007/07/12 135 135 132 133 1,411,000
2007/07/11 135 135 132 134 911,000
2007/07/10 136 137 134 135 850,000
2007/07/09 136 137 136 136 460,000
2007/07/06 136 137 135 136 1,103,000
2007/07/05 135 136 135 136 523,000
2007/07/04 137 137 135 135 334,000
2007/07/03 137 137 135 137 935,000
2007/07/02 135 137 134 136 941,000
2007/06/29 133 135 132 135 811,000
2007/06/28 130 133 130 133 1,088,000
2007/06/27 130 131 129 130 1,195,000
2007/06/26 130 130 129 129 889,000
2007/06/25 134 134 129 129 3,463,000
2007/06/22 136 137 134 135 1,212,000
2007/06/21 136 138 136 136 1,619,000
2007/06/20 138 140 136 138 2,122,000
2007/06/19 138 139 136 137 1,246,000
2007/06/18 142 143 137 138 3,538,000
2007/06/15 135 140 134 138 2,884,000
2007/06/14 133 135 133 134 1,077,000
2007/06/13 134 135 132 133 1,244,000
2007/06/12 134 136 134 135 1,459,000
2007/06/11 136 138 134 134 4,034,000
2007/06/08 131 133 131 133 1,832,000
2007/06/07 131 135 131 133 2,231,000
2007/06/06 132 132 131 131 1,473,000
2007/06/05 132 132 130 132 650,000
2007/06/04 133 134 132 132 835,000
2007/06/01 130 133 130 131 1,506,000
2007/05/31 130 131 129 130 1,584,000
2007/05/30 131 132 129 131 1,127,000
2007/05/29 131 132 131 131 627,000
2007/05/28 134 135 131 131 1,255,000
2007/05/25 132 133 131 132 1,194,000
2007/05/24 135 135 131 134 1,609,000
2007/05/23 140 140 132 134 4,300,000
2007/05/22 121 127 121 126 977,000
2007/05/21 123 123 119 121 1,204,000
2007/05/18 127 128 121 122 809,000
2007/05/17 131 133 127 129 847,000
2007/05/16 134 135 129 130 670,000
2007/05/15 135 136 134 134 417,000
2007/05/14 139 139 135 135 362,000
2007/05/11 140 140 138 138 508,000
2007/05/10 140 141 139 139 238,000
2007/05/09 138 140 138 140 217,000
2007/05/08 140 140 138 139 331,000
2007/05/07 143 143 139 140 523,000
2007/05/02 138 141 137 140 439,000
2007/05/01 138 138 137 137 109,000
2007/04/27 138 139 137 138 186,000
2007/04/26 138 138 137 138 238,000
2007/04/25 135 138 135 137 232,000
2007/04/24 136 137 134 135 555,000
2007/04/23 138 139 134 136 570,000
2007/04/20 139 140 137 138 384,000
2007/04/19 140 141 138 139 470,000
2007/04/18 141 142 140 140 318,000
2007/04/17 140 141 140 141 458,000
2007/04/16 140 143 140 140 392,000
2007/04/13 142 142 139 139 550,000
2007/04/12 144 144 142 142 287,000
2007/04/11 144 146 142 144 423,000
2007/04/10 147 147 145 145 208,000
2007/04/09 146 147 145 147 348,000
2007/04/06 145 146 144 145 313,000
2007/04/05 146 146 145 145 188,000
2007/04/04 143 146 143 146 513,000
2007/04/03 143 143 142 143 390,000
2007/04/02 143 144 140 140 486,000
2007/03/30 142 144 142 144 317,000
2007/03/29 140 143 139 142 339,000
2007/03/28 142 143 140 141 345,000
2007/03/27 141 143 140 141 273,000
2007/03/26 144 145 142 145 264,000
2007/03/23 143 144 143 144 238,000
2007/03/22 144 145 142 142 428,000
2007/03/20 142 143 141 141 526,000
2007/03/19 142 142 139 140 689,000
2007/03/16 143 143 140 141 722,000
2007/03/15 143 144 141 142 488,000
2007/03/14 144 144 141 143 1,118,000
2007/03/13 148 148 146 146 615,000
2007/03/12 149 150 147 148 1,088,000
2007/03/09 145 150 145 148 925,000
2007/03/08 142 145 142 145 343,000
2007/03/07 145 148 141 141 1,351,000
2007/03/06 141 145 141 142 1,342,000
2007/03/05 148 149 138 145 872,000
2007/03/02 151 151 148 150 301,000
2007/03/01 152 153 150 151 499,000
2007/02/28 145 152 144 151 609,000
2007/02/27 156 157 154 156 398,000
2007/02/26 160 161 156 157 1,639,000
2007/02/23 159 159 157 158 373,000
2007/02/22 160 161 157 158 1,350,000
2007/02/21 154 166 153 157 2,465,000
2007/02/20 157 158 156 156 178,000
2007/02/19 156 158 156 157 178,000
2007/02/16 157 157 155 156 165,000
2007/02/15 156 158 156 157 612,000
2007/02/14 154 155 153 154 308,000
2007/02/13 153 155 153 154 225,000
2007/02/09 150 154 150 154 348,000
2007/02/08 152 152 151 151 138,000
2007/02/07 152 152 150 151 275,000
2007/02/06 151 152 149 152 273,000
2007/02/05 152 152 150 150 211,000
2007/02/02 153 153 152 153 185,000
2007/02/01 151 154 150 154 328,000
2007/01/31 153 153 151 151 214,000
2007/01/30 153 154 153 153 143,000
2007/01/29 152 154 151 153 250,000
2007/01/26 150 154 150 153 288,000
2007/01/25 152 153 152 152 146,000
2007/01/24 155 155 152 153 273,000
2007/01/23 154 155 153 155 235,000
2007/01/22 152 156 151 155 558,000
2007/01/19 152 153 151 152 317,000
2007/01/18 151 153 149 151 271,000
2007/01/17 150 151 148 150 264,000
2007/01/16 151 152 149 151 295,000
2007/01/15 147 152 147 151 786,000
2007/01/12 143 146 143 146 485,000
2007/01/11 142 143 142 142 189,000
2007/01/10 146 146 141 142 453,000
2007/01/09 143 146 142 146 276,000
2007/01/05 145 145 142 143 195,000
2007/01/04 144 145 142 145 133,000

このページの先頭へ