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
2009/12/30 52 52 50 52 197,000
2009/12/29 51 52 50 51 210,000
2009/12/28 51 51 50 50 240,000
2009/12/25 52 52 50 51 652,000
2009/12/24 52 53 51 51 456,000
2009/12/22 52 53 52 52 134,000
2009/12/21 53 54 52 52 353,000
2009/12/18 52 53 52 53 549,000
2009/12/17 54 54 52 52 575,000
2009/12/16 54 58 52 54 1,756,000
2009/12/15 52 53 52 52 372,000
2009/12/14 53 53 52 53 356,000
2009/12/11 54 54 52 53 565,000
2009/12/10 53 54 52 53 205,000
2009/12/09 53 53 52 53 155,000
2009/12/08 53 54 52 53 286,000
2009/12/07 54 54 52 53 255,000
2009/12/04 54 54 52 53 217,000
2009/12/03 52 54 51 54 831,000
2009/12/02 52 53 52 53 212,000
2009/12/01 52 53 50 53 480,000
2009/11/30 49 53 48 53 1,161,000
2009/11/27 49 49 46 48 873,000
2009/11/26 50 50 49 49 166,000
2009/11/25 50 51 49 51 280,000
2009/11/24 51 51 50 50 141,000
2009/11/20 51 51 50 50 245,000
2009/11/19 51 51 50 51 111,000
2009/11/18 51 51 50 51 111,000
2009/11/17 52 53 50 52 484,000
2009/11/16 53 54 52 52 146,000
2009/11/13 53 54 52 53 126,000
2009/11/12 54 54 52 53 299,000
2009/11/11 53 55 53 53 208,000
2009/11/10 53 54 52 53 253,000
2009/11/09 53 54 52 52 317,000
2009/11/06 53 54 52 52 512,000
2009/11/05 53 53 52 53 85,000
2009/11/04 53 53 52 52 177,000
2009/11/02 52 53 52 52 280,000
2009/10/30 53 54 53 53 304,000
2009/10/29 52 53 52 52 412,000
2009/10/28 54 55 52 53 635,000
2009/10/27 54 55 53 55 282,000
2009/10/26 54 55 53 55 216,000
2009/10/23 55 56 54 54 322,000
2009/10/22 55 56 54 56 345,000
2009/10/21 54 56 54 56 343,000
2009/10/20 54 55 54 54 275,000
2009/10/19 54 55 53 55 306,000
2009/10/16 55 56 54 54 243,000
2009/10/15 56 56 54 54 332,000
2009/10/14 54 55 53 55 357,000
2009/10/13 56 57 55 55 338,000
2009/10/09 55 56 54 56 232,000
2009/10/08 56 56 55 55 347,000
2009/10/07 55 56 54 56 514,000
2009/10/06 52 54 51 54 354,000
2009/10/05 52 52 51 51 224,000
2009/10/02 53 53 51 53 761,000
2009/10/01 54 54 53 54 98,000
2009/09/30 54 55 53 54 309,000
2009/09/29 57 57 53 53 566,000
2009/09/28 54 57 54 57 414,000
2009/09/25 59 59 56 56 349,000
2009/09/24 57 60 56 60 390,000
2009/09/18 58 58 54 58 611,000
2009/09/17 58 58 56 58 554,000
2009/09/16 60 60 58 58 399,000
2009/09/15 61 61 59 60 263,000
2009/09/14 62 62 60 60 231,000
2009/09/11 63 63 61 61 481,000
2009/09/10 62 64 62 64 264,000
2009/09/09 63 63 62 62 52,000
2009/09/08 62 63 62 62 123,000
2009/09/07 61 63 60 61 407,000
2009/09/04 62 63 61 61 338,000
2009/09/03 63 63 62 62 184,000
2009/09/02 63 64 62 63 286,000
2009/09/01 63 65 63 64 249,000
2009/08/31 64 65 63 63 489,000
2009/08/28 64 65 64 64 171,000
2009/08/27 65 65 64 65 404,000
2009/08/26 64 66 64 65 654,000
2009/08/25 65 65 63 64 579,000
2009/08/24 64 65 63 63 379,000
2009/08/21 64 65 63 63 235,000
2009/08/20 64 65 63 64 316,000
2009/08/19 63 64 63 63 231,000
2009/08/18 63 65 63 63 261,000
2009/08/17 64 65 63 63 329,000
2009/08/14 65 66 64 64 436,000
2009/08/13 64 67 63 65 892,000
2009/08/12 65 65 63 63 725,000
2009/08/11 65 66 64 65 362,000
2009/08/10 65 65 64 65 301,000
2009/08/07 65 66 64 64 275,000
2009/08/06 66 67 65 65 270,000
2009/08/05 67 67 65 65 272,000
2009/08/04 66 69 65 66 882,000
2009/08/03 64 65 64 65 353,000
2009/07/31 65 65 63 63 344,000
2009/07/30 62 65 62 64 287,000
2009/07/29 63 64 62 62 140,000
2009/07/28 64 64 63 63 209,000
2009/07/27 65 65 63 64 354,000
2009/07/24 65 66 62 64 516,000
2009/07/23 66 66 64 64 494,000
2009/07/22 65 66 65 66 244,000
2009/07/21 62 66 62 65 919,000
2009/07/17 60 61 59 61 347,000
2009/07/16 60 61 59 59 809,000
2009/07/15 59 60 57 57 435,000
2009/07/14 59 60 58 60 1,005,000
2009/07/13 62 62 56 56 557,000
2009/07/10 64 64 61 63 327,000
2009/07/09 67 67 63 63 813,000
2009/07/08 68 68 67 67 429,000
2009/07/07 69 69 67 69 396,000
2009/07/06 69 71 68 69 335,000
2009/07/03 68 70 68 69 253,000
2009/07/02 69 70 68 69 443,000
2009/07/01 70 71 69 69 415,000
2009/06/30 70 71 69 70 360,000
2009/06/29 72 73 69 69 714,000
2009/06/26 75 75 71 73 669,000
2009/06/25 75 75 72 74 451,000
2009/06/24 73 73 72 73 245,000
2009/06/23 73 74 72 72 509,000
2009/06/22 78 78 74 75 946,000
2009/06/19 78 79 77 79 537,000
2009/06/18 80 80 76 77 1,747,000
2009/06/17 79 82 78 80 1,293,000
2009/06/16 78 82 77 79 2,025,000
2009/06/15 74 82 73 82 3,346,000
2009/06/12 69 73 68 70 2,660,000
2009/06/11 68 69 67 67 738,000
2009/06/10 69 70 66 69 1,436,000
2009/06/09 65 69 65 67 1,692,000
2009/06/08 56 72 55 66 6,634,000
2009/06/05 55 56 55 55 254,000
2009/06/04 55 56 54 54 204,000
2009/06/03 55 56 54 55 689,000
2009/06/02 55 56 55 55 805,000
2009/06/01 53 56 53 54 832,000
2009/05/29 55 55 53 53 227,000
2009/05/28 53 55 53 55 217,000
2009/05/27 53 55 53 53 223,000
2009/05/26 54 54 53 53 204,000
2009/05/25 53 54 52 53 167,000
2009/05/22 54 54 52 52 474,000
2009/05/21 53 54 53 54 320,000
2009/05/20 53 54 52 53 198,000
2009/05/19 53 53 52 53 152,000
2009/05/18 52 53 52 52 101,000
2009/05/15 53 53 52 52 246,000
2009/05/14 53 53 52 52 249,000
2009/05/13 53 54 53 53 73,000
2009/05/12 53 54 52 52 194,000
2009/05/11 54 55 53 53 253,000
2009/05/08 54 54 52 54 227,000
2009/05/07 52 53 51 53 198,000
2009/05/01 52 52 50 50 160,000
2009/04/30 52 53 51 51 259,000
2009/04/28 51 52 50 51 297,000
2009/04/27 52 52 51 51 135,000
2009/04/24 52 53 51 51 130,000
2009/04/23 51 53 51 53 293,000
2009/04/22 53 53 51 52 247,000
2009/04/21 53 53 52 53 165,000
2009/04/20 53 53 52 53 246,000
2009/04/17 54 54 52 52 203,000
2009/04/16 53 54 53 54 200,000
2009/04/15 53 54 52 53 247,000
2009/04/14 53 54 52 52 230,000
2009/04/13 53 54 53 53 220,000
2009/04/10 55 55 53 53 338,000
2009/04/09 52 55 52 54 538,000
2009/04/08 53 53 52 52 80,000
2009/04/07 53 53 52 52 91,000
2009/04/06 53 55 52 53 762,000
2009/04/03 53 53 52 53 340,000
2009/04/02 52 53 51 53 357,000
2009/04/01 51 52 50 52 107,000
2009/03/31 51 51 50 51 178,000
2009/03/30 52 52 50 51 363,000
2009/03/27 52 53 51 52 284,000
2009/03/26 53 53 52 52 183,000
2009/03/25 52 52 50 52 367,000
2009/03/24 53 53 51 52 475,000
2009/03/23 50 51 49 51 233,000
2009/03/19 51 52 49 49 453,000
2009/03/18 51 51 49 50 366,000
2009/03/17 49 51 48 50 628,000
2009/03/16 49 49 48 49 136,000
2009/03/13 48 48 47 48 436,000
2009/03/12 48 49 47 47 148,000
2009/03/11 48 49 48 48 188,000
2009/03/10 48 49 48 49 68,000
2009/03/09 49 49 48 49 76,000
2009/03/06 48 49 48 49 241,000
2009/03/05 49 50 48 49 232,000
2009/03/04 48 49 47 49 130,000
2009/03/03 48 48 47 48 115,000
2009/03/02 49 50 48 49 210,000
2009/02/27 48 50 48 50 384,000
2009/02/26 48 49 48 49 127,000
2009/02/25 48 49 48 49 121,000
2009/02/24 49 50 47 47 361,000
2009/02/23 50 50 49 50 121,000
2009/02/20 51 51 49 50 580,000
2009/02/19 51 51 49 51 189,000
2009/02/18 50 51 49 50 359,000
2009/02/17 52 53 51 51 186,000
2009/02/16 52 53 52 53 243,000
2009/02/13 52 52 51 52 136,000
2009/02/12 51 52 50 52 276,000
2009/02/10 53 53 52 53 100,000
2009/02/09 53 54 52 52 176,000
2009/02/06 55 56 53 53 245,000
2009/02/05 55 55 54 54 250,000
2009/02/04 53 55 53 55 178,000
2009/02/03 52 54 52 54 390,000
2009/02/02 52 53 51 53 165,000
2009/01/30 51 53 51 53 130,000
2009/01/29 52 53 51 53 358,000
2009/01/28 52 52 50 52 220,000
2009/01/27 51 53 50 52 562,000
2009/01/26 51 51 49 50 185,000
2009/01/23 51 52 50 51 373,000
2009/01/22 53 53 51 51 311,000
2009/01/21 52 53 51 52 398,000
2009/01/20 52 52 51 51 105,000
2009/01/19 52 53 51 53 230,000
2009/01/16 51 52 51 51 300,000
2009/01/15 51 52 51 51 256,000
2009/01/14 51 52 51 51 186,000
2009/01/13 52 52 51 51 311,000
2009/01/09 53 53 52 52 160,000
2009/01/08 52 53 52 53 185,000
2009/01/07 51 53 51 53 912,000
2009/01/06 52 52 51 52 409,000
2009/01/05 53 53 52 52 313,000

このページの先頭へ