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 |
|---|---|---|---|---|---|
| 2008/12/30 | 50 | 52 | 49 | 51 | 686,000 |
| 2008/12/29 | 52 | 52 | 51 | 52 | 470,000 |
| 2008/12/26 | 52 | 54 | 52 | 52 | 285,000 |
| 2008/12/25 | 52 | 54 | 51 | 52 | 398,000 |
| 2008/12/24 | 55 | 55 | 51 | 52 | 778,000 |
| 2008/12/22 | 55 | 57 | 55 | 56 | 327,000 |
| 2008/12/19 | 58 | 59 | 55 | 55 | 583,000 |
| 2008/12/18 | 57 | 58 | 56 | 58 | 320,000 |
| 2008/12/17 | 59 | 59 | 55 | 57 | 286,000 |
| 2008/12/16 | 58 | 58 | 57 | 58 | 220,000 |
| 2008/12/15 | 58 | 59 | 57 | 59 | 241,000 |
| 2008/12/12 | 58 | 59 | 56 | 57 | 547,000 |
| 2008/12/11 | 59 | 59 | 57 | 58 | 281,000 |
| 2008/12/10 | 57 | 59 | 56 | 59 | 340,000 |
| 2008/12/09 | 59 | 60 | 58 | 59 | 218,000 |
| 2008/12/08 | 59 | 61 | 59 | 60 | 253,000 |
| 2008/12/05 | 60 | 61 | 59 | 59 | 210,000 |
| 2008/12/04 | 60 | 61 | 59 | 61 | 267,000 |
| 2008/12/03 | 60 | 61 | 59 | 61 | 182,000 |
| 2008/12/02 | 60 | 60 | 59 | 60 | 167,000 |
| 2008/12/01 | 62 | 62 | 60 | 60 | 180,000 |
| 2008/11/28 | 62 | 63 | 61 | 63 | 196,000 |
| 2008/11/27 | 62 | 62 | 60 | 62 | 147,000 |
| 2008/11/26 | 61 | 62 | 61 | 62 | 112,000 |
| 2008/11/25 | 63 | 63 | 61 | 63 | 230,000 |
| 2008/11/21 | 60 | 62 | 59 | 62 | 278,000 |
| 2008/11/20 | 61 | 61 | 59 | 59 | 253,000 |
| 2008/11/19 | 63 | 63 | 61 | 61 | 141,000 |
| 2008/11/18 | 60 | 63 | 60 | 63 | 266,000 |
| 2008/11/17 | 61 | 62 | 60 | 60 | 195,000 |
| 2008/11/14 | 64 | 65 | 62 | 63 | 109,000 |
| 2008/11/13 | 61 | 63 | 61 | 62 | 244,000 |
| 2008/11/12 | 63 | 64 | 63 | 63 | 74,000 |
| 2008/11/11 | 66 | 66 | 63 | 63 | 227,000 |
| 2008/11/10 | 65 | 67 | 64 | 66 | 214,000 |
| 2008/11/07 | 67 | 67 | 64 | 65 | 286,000 |
| 2008/11/06 | 70 | 70 | 68 | 68 | 209,000 |
| 2008/11/05 | 68 | 72 | 68 | 72 | 454,000 |
| 2008/11/04 | 69 | 69 | 66 | 68 | 219,000 |
| 2008/10/31 | 66 | 69 | 65 | 69 | 302,000 |
| 2008/10/30 | 64 | 66 | 64 | 66 | 354,000 |
| 2008/10/29 | 64 | 65 | 62 | 63 | 359,000 |
| 2008/10/28 | 58 | 61 | 56 | 61 | 407,000 |
| 2008/10/27 | 63 | 64 | 58 | 61 | 301,000 |
| 2008/10/24 | 65 | 66 | 59 | 61 | 287,000 |
| 2008/10/23 | 65 | 67 | 62 | 67 | 223,000 |
| 2008/10/22 | 68 | 69 | 65 | 65 | 280,000 |
| 2008/10/21 | 68 | 69 | 67 | 68 | 263,000 |
| 2008/10/20 | 63 | 65 | 63 | 65 | 168,000 |
| 2008/10/17 | 63 | 64 | 61 | 64 | 267,000 |
| 2008/10/16 | 59 | 62 | 57 | 59 | 350,000 |
| 2008/10/15 | 65 | 66 | 62 | 66 | 302,000 |
| 2008/10/14 | 69 | 70 | 64 | 67 | 556,000 |
| 2008/10/10 | 53 | 55 | 52 | 52 | 825,000 |
| 2008/10/09 | 55 | 63 | 54 | 58 | 740,000 |
| 2008/10/08 | 58 | 59 | 56 | 58 | 418,000 |
| 2008/10/07 | 56 | 63 | 56 | 61 | 369,000 |
| 2008/10/06 | 66 | 67 | 65 | 66 | 315,000 |
| 2008/10/03 | 68 | 69 | 68 | 69 | 124,000 |
| 2008/10/02 | 73 | 73 | 68 | 68 | 255,000 |
| 2008/10/01 | 73 | 73 | 71 | 73 | 138,000 |
| 2008/09/30 | 69 | 73 | 68 | 73 | 309,000 |
| 2008/09/29 | 71 | 73 | 71 | 71 | 151,000 |
| 2008/09/26 | 73 | 73 | 70 | 70 | 404,000 |
| 2008/09/25 | 74 | 74 | 72 | 73 | 139,000 |
| 2008/09/24 | 71 | 75 | 71 | 75 | 193,000 |
| 2008/09/22 | 75 | 75 | 72 | 72 | 250,000 |
| 2008/09/19 | 71 | 73 | 70 | 73 | 655,000 |
| 2008/09/18 | 70 | 72 | 68 | 70 | 474,000 |
| 2008/09/17 | 77 | 78 | 71 | 73 | 624,000 |
| 2008/09/16 | 74 | 77 | 74 | 77 | 246,000 |
| 2008/09/12 | 77 | 80 | 76 | 80 | 418,000 |
| 2008/09/11 | 78 | 78 | 76 | 76 | 228,000 |
| 2008/09/10 | 76 | 80 | 76 | 78 | 158,000 |
| 2008/09/09 | 80 | 80 | 78 | 78 | 107,000 |
| 2008/09/08 | 79 | 81 | 79 | 81 | 288,000 |
| 2008/09/05 | 76 | 79 | 74 | 77 | 423,000 |
| 2008/09/04 | 80 | 81 | 79 | 79 | 265,000 |
| 2008/09/03 | 80 | 82 | 80 | 80 | 212,000 |
| 2008/09/02 | 82 | 82 | 80 | 80 | 239,000 |
| 2008/09/01 | 83 | 83 | 82 | 82 | 143,000 |
| 2008/08/29 | 85 | 85 | 82 | 83 | 321,000 |
| 2008/08/28 | 84 | 84 | 83 | 84 | 106,000 |
| 2008/08/27 | 85 | 86 | 84 | 84 | 74,000 |
| 2008/08/26 | 84 | 86 | 84 | 86 | 74,000 |
| 2008/08/25 | 85 | 86 | 85 | 86 | 103,000 |
| 2008/08/22 | 84 | 85 | 83 | 84 | 118,000 |
| 2008/08/21 | 84 | 85 | 84 | 84 | 127,000 |
| 2008/08/20 | 83 | 84 | 83 | 84 | 148,000 |
| 2008/08/19 | 85 | 85 | 83 | 83 | 193,000 |
| 2008/08/18 | 84 | 87 | 84 | 86 | 203,000 |
| 2008/08/15 | 82 | 84 | 82 | 84 | 212,000 |
| 2008/08/14 | 86 | 86 | 84 | 84 | 240,000 |
| 2008/08/13 | 88 | 89 | 87 | 87 | 246,000 |
| 2008/08/12 | 90 | 90 | 89 | 89 | 179,000 |
| 2008/08/11 | 89 | 90 | 89 | 90 | 91,000 |
| 2008/08/08 | 88 | 90 | 88 | 90 | 145,000 |
| 2008/08/07 | 91 | 91 | 89 | 89 | 188,000 |
| 2008/08/06 | 91 | 91 | 90 | 91 | 239,000 |
| 2008/08/05 | 90 | 91 | 90 | 91 | 149,000 |
| 2008/08/04 | 91 | 91 | 90 | 90 | 126,000 |
| 2008/08/01 | 92 | 92 | 90 | 90 | 148,000 |
| 2008/07/31 | 92 | 92 | 91 | 92 | 180,000 |
| 2008/07/30 | 90 | 92 | 90 | 92 | 257,000 |
| 2008/07/29 | 90 | 91 | 89 | 90 | 281,000 |
| 2008/07/28 | 91 | 92 | 90 | 90 | 170,000 |
| 2008/07/25 | 92 | 92 | 91 | 91 | 139,000 |
| 2008/07/24 | 93 | 93 | 91 | 93 | 290,000 |
| 2008/07/23 | 91 | 93 | 91 | 92 | 289,000 |
| 2008/07/22 | 90 | 91 | 89 | 91 | 248,000 |
| 2008/07/18 | 90 | 90 | 89 | 89 | 164,000 |
| 2008/07/17 | 90 | 90 | 89 | 89 | 122,000 |
| 2008/07/16 | 89 | 90 | 89 | 89 | 244,000 |
| 2008/07/15 | 89 | 91 | 89 | 91 | 203,000 |
| 2008/07/14 | 90 | 92 | 90 | 90 | 214,000 |
| 2008/07/11 | 90 | 91 | 89 | 90 | 189,000 |
| 2008/07/10 | 90 | 91 | 90 | 90 | 69,000 |
| 2008/07/09 | 91 | 92 | 90 | 90 | 156,000 |
| 2008/07/08 | 91 | 91 | 90 | 90 | 283,000 |
| 2008/07/07 | 91 | 92 | 90 | 91 | 163,000 |
| 2008/07/04 | 90 | 92 | 89 | 92 | 244,000 |
| 2008/07/03 | 91 | 91 | 90 | 91 | 235,000 |
| 2008/07/02 | 93 | 93 | 91 | 91 | 132,000 |
| 2008/07/01 | 91 | 93 | 91 | 93 | 322,000 |
| 2008/06/30 | 92 | 92 | 90 | 91 | 217,000 |
| 2008/06/27 | 91 | 92 | 90 | 92 | 177,000 |
| 2008/06/26 | 93 | 93 | 91 | 92 | 117,000 |
| 2008/06/25 | 92 | 93 | 91 | 93 | 425,000 |
| 2008/06/24 | 91 | 92 | 91 | 91 | 66,000 |
| 2008/06/23 | 92 | 92 | 91 | 91 | 270,000 |
| 2008/06/20 | 92 | 92 | 91 | 92 | 191,000 |
| 2008/06/19 | 92 | 92 | 91 | 91 | 356,000 |
| 2008/06/18 | 92 | 93 | 92 | 92 | 130,000 |
| 2008/06/17 | 92 | 93 | 92 | 92 | 399,000 |
| 2008/06/16 | 93 | 93 | 92 | 92 | 117,000 |
| 2008/06/13 | 93 | 93 | 92 | 92 | 557,000 |
| 2008/06/12 | 93 | 94 | 93 | 94 | 349,000 |
| 2008/06/11 | 93 | 95 | 92 | 93 | 554,000 |
| 2008/06/10 | 93 | 94 | 92 | 93 | 299,000 |
| 2008/06/09 | 92 | 93 | 92 | 92 | 170,000 |
| 2008/06/06 | 94 | 95 | 92 | 92 | 336,000 |
| 2008/06/05 | 94 | 95 | 93 | 94 | 177,000 |
| 2008/06/04 | 92 | 94 | 92 | 94 | 284,000 |
| 2008/06/03 | 93 | 94 | 92 | 92 | 341,000 |
| 2008/06/02 | 93 | 94 | 92 | 94 | 177,000 |
| 2008/05/30 | 94 | 94 | 92 | 92 | 226,000 |
| 2008/05/29 | 93 | 94 | 92 | 93 | 180,000 |
| 2008/05/28 | 93 | 93 | 92 | 92 | 199,000 |
| 2008/05/27 | 92 | 93 | 92 | 92 | 92,000 |
| 2008/05/26 | 92 | 93 | 92 | 92 | 271,000 |
| 2008/05/23 | 94 | 95 | 93 | 93 | 304,000 |
| 2008/05/22 | 94 | 95 | 93 | 94 | 185,000 |
| 2008/05/21 | 97 | 97 | 93 | 94 | 404,000 |
| 2008/05/20 | 96 | 97 | 96 | 97 | 223,000 |
| 2008/05/19 | 95 | 97 | 95 | 97 | 270,000 |
| 2008/05/16 | 97 | 99 | 94 | 94 | 569,000 |
| 2008/05/15 | 94 | 97 | 93 | 97 | 445,000 |
| 2008/05/14 | 92 | 94 | 92 | 93 | 266,000 |
| 2008/05/13 | 93 | 93 | 92 | 93 | 119,000 |
| 2008/05/12 | 93 | 93 | 92 | 93 | 183,000 |
| 2008/05/09 | 94 | 94 | 93 | 93 | 109,000 |
| 2008/05/08 | 93 | 95 | 93 | 93 | 116,000 |
| 2008/05/07 | 94 | 95 | 93 | 94 | 202,000 |
| 2008/05/02 | 95 | 95 | 92 | 95 | 372,000 |
| 2008/05/01 | 93 | 94 | 93 | 93 | 135,000 |
| 2008/04/30 | 93 | 95 | 93 | 93 | 413,000 |
| 2008/04/28 | 94 | 95 | 93 | 93 | 306,000 |
| 2008/04/25 | 92 | 94 | 92 | 94 | 218,000 |
| 2008/04/24 | 92 | 94 | 92 | 92 | 147,000 |
| 2008/04/23 | 92 | 94 | 92 | 92 | 149,000 |
| 2008/04/22 | 94 | 95 | 87 | 93 | 460,000 |
| 2008/04/21 | 94 | 95 | 94 | 95 | 153,000 |
| 2008/04/18 | 96 | 96 | 93 | 94 | 187,000 |
| 2008/04/17 | 96 | 96 | 94 | 94 | 187,000 |
| 2008/04/16 | 95 | 96 | 94 | 96 | 101,000 |
| 2008/04/15 | 94 | 95 | 94 | 95 | 172,000 |
| 2008/04/14 | 94 | 95 | 93 | 95 | 197,000 |
| 2008/04/11 | 96 | 97 | 95 | 97 | 211,000 |
| 2008/04/10 | 94 | 95 | 94 | 94 | 151,000 |
| 2008/04/09 | 96 | 97 | 95 | 95 | 364,000 |
| 2008/04/08 | 96 | 97 | 95 | 96 | 345,000 |
| 2008/04/07 | 95 | 98 | 95 | 98 | 301,000 |
| 2008/04/04 | 96 | 97 | 95 | 97 | 145,000 |
| 2008/04/03 | 96 | 97 | 95 | 96 | 337,000 |
| 2008/04/02 | 95 | 97 | 95 | 97 | 343,000 |
| 2008/04/01 | 95 | 95 | 93 | 95 | 283,000 |
| 2008/03/31 | 95 | 95 | 92 | 94 | 270,000 |
| 2008/03/28 | 94 | 96 | 94 | 96 | 203,000 |
| 2008/03/27 | 93 | 95 | 93 | 95 | 114,000 |
| 2008/03/26 | 94 | 96 | 93 | 93 | 342,000 |
| 2008/03/25 | 97 | 98 | 96 | 98 | 183,000 |
| 2008/03/24 | 96 | 97 | 95 | 95 | 228,000 |
| 2008/03/21 | 97 | 97 | 95 | 96 | 353,000 |
| 2008/03/19 | 96 | 97 | 94 | 97 | 368,000 |
| 2008/03/18 | 91 | 95 | 90 | 95 | 400,000 |
| 2008/03/17 | 92 | 92 | 89 | 91 | 465,000 |
| 2008/03/14 | 96 | 96 | 93 | 94 | 592,000 |
| 2008/03/13 | 95 | 95 | 93 | 94 | 178,000 |
| 2008/03/12 | 95 | 96 | 94 | 96 | 494,000 |
| 2008/03/11 | 92 | 92 | 90 | 92 | 409,000 |
| 2008/03/10 | 93 | 94 | 92 | 92 | 225,000 |
| 2008/03/07 | 94 | 95 | 93 | 93 | 273,000 |
| 2008/03/06 | 94 | 95 | 94 | 95 | 267,000 |
| 2008/03/05 | 93 | 94 | 92 | 92 | 242,000 |
| 2008/03/04 | 93 | 95 | 93 | 93 | 265,000 |
| 2008/03/03 | 94 | 95 | 93 | 93 | 280,000 |
| 2008/02/29 | 96 | 97 | 95 | 96 | 420,000 |
| 2008/02/28 | 96 | 97 | 95 | 96 | 103,000 |
| 2008/02/27 | 97 | 98 | 96 | 98 | 156,000 |
| 2008/02/26 | 99 | 100 | 95 | 95 | 457,000 |
| 2008/02/25 | 94 | 97 | 94 | 97 | 303,000 |
| 2008/02/22 | 93 | 94 | 93 | 94 | 93,000 |
| 2008/02/21 | 94 | 95 | 92 | 95 | 300,000 |
| 2008/02/20 | 94 | 94 | 92 | 92 | 242,000 |
| 2008/02/19 | 93 | 95 | 93 | 94 | 414,000 |
| 2008/02/18 | 93 | 95 | 92 | 92 | 352,000 |
| 2008/02/15 | 92 | 94 | 91 | 94 | 328,000 |
| 2008/02/14 | 92 | 94 | 92 | 93 | 332,000 |
| 2008/02/13 | 93 | 94 | 90 | 90 | 844,000 |
| 2008/02/12 | 94 | 94 | 91 | 91 | 664,000 |
| 2008/02/08 | 96 | 96 | 94 | 95 | 418,000 |
| 2008/02/07 | 97 | 97 | 95 | 95 | 276,000 |
| 2008/02/06 | 98 | 98 | 96 | 96 | 274,000 |
| 2008/02/05 | 99 | 100 | 99 | 100 | 168,000 |
| 2008/02/04 | 100 | 102 | 100 | 101 | 200,000 |
| 2008/02/01 | 100 | 100 | 99 | 99 | 178,000 |
| 2008/01/31 | 98 | 101 | 97 | 101 | 379,000 |
| 2008/01/30 | 100 | 101 | 98 | 100 | 383,000 |
| 2008/01/29 | 98 | 98 | 96 | 98 | 285,000 |
| 2008/01/28 | 99 | 99 | 96 | 96 | 269,000 |
| 2008/01/25 | 100 | 102 | 99 | 100 | 353,000 |
| 2008/01/24 | 97 | 99 | 96 | 99 | 297,000 |
| 2008/01/23 | 93 | 96 | 93 | 96 | 443,000 |
| 2008/01/22 | 94 | 95 | 90 | 91 | 569,000 |
| 2008/01/21 | 97 | 98 | 95 | 96 | 349,000 |
| 2008/01/18 | 90 | 97 | 89 | 97 | 688,000 |
| 2008/01/17 | 92 | 94 | 91 | 94 | 638,000 |
| 2008/01/16 | 93 | 94 | 89 | 90 | 702,000 |
| 2008/01/15 | 99 | 100 | 96 | 96 | 649,000 |
| 2008/01/11 | 101 | 101 | 99 | 100 | 491,000 |
| 2008/01/10 | 102 | 102 | 100 | 100 | 194,000 |
| 2008/01/09 | 100 | 102 | 97 | 102 | 925,000 |
| 2008/01/08 | 100 | 102 | 100 | 101 | 476,000 |
| 2008/01/07 | 100 | 102 | 100 | 100 | 473,000 |
| 2008/01/04 | 102 | 103 | 100 | 102 | 449,000 |