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
2011/12/30 39 40 39 40 249,000
2011/12/29 39 39 38 38 270,000
2011/12/28 40 40 38 38 685,000
2011/12/27 39 40 39 40 162,000
2011/12/26 40 40 39 40 466,000
2011/12/22 40 41 40 40 272,000
2011/12/21 40 41 40 40 768,000
2011/12/20 41 42 37 39 3,032,000
2011/12/19 41 42 41 41 819,000
2011/12/16 42 42 41 41 887,000
2011/12/15 42 43 41 41 1,724,000
2011/12/14 41 42 41 42 1,763,000
2011/12/13 39 41 39 40 1,035,000
2011/12/12 39 41 39 39 1,352,000
2011/12/09 39 40 39 40 418,000
2011/12/08 39 40 38 40 364,000
2011/12/07 38 40 38 39 477,000
2011/12/06 40 40 38 38 577,000
2011/12/05 39 40 39 40 676,000
2011/12/02 39 39 38 38 110,000
2011/12/01 39 39 38 39 293,000
2011/11/30 38 39 38 38 106,000
2011/11/29 38 39 37 39 264,000
2011/11/28 38 38 37 37 123,000
2011/11/25 38 38 37 37 147,000
2011/11/24 39 39 37 38 223,000
2011/11/22 39 39 37 39 345,000
2011/11/21 39 39 38 39 459,000
2011/11/18 38 39 38 39 555,000
2011/11/17 38 39 37 39 557,000
2011/11/16 38 38 37 37 122,000
2011/11/15 38 38 37 38 142,000
2011/11/14 37 39 37 38 597,000
2011/11/11 36 37 35 36 815,000
2011/11/10 36 37 36 37 264,000
2011/11/09 37 38 36 38 891,000
2011/11/08 38 38 37 37 453,000
2011/11/07 37 38 37 38 62,000
2011/11/04 38 39 37 38 301,000
2011/11/02 38 38 37 38 946,000
2011/11/01 38 39 38 38 186,000
2011/10/31 38 39 38 38 327,000
2011/10/28 39 40 38 38 499,000
2011/10/27 39 40 38 39 450,000
2011/10/26 39 39 38 38 306,000
2011/10/25 40 40 39 39 154,000
2011/10/24 39 40 39 40 330,000
2011/10/21 39 40 39 39 131,000
2011/10/20 39 39 38 39 195,000
2011/10/19 39 40 39 39 101,000
2011/10/18 40 40 39 39 1,088,000
2011/10/17 39 40 39 40 1,144,000
2011/10/14 39 40 38 38 550,000
2011/10/13 39 40 38 39 284,000
2011/10/12 40 40 39 39 487,000
2011/10/11 39 40 39 40 239,000
2011/10/07 39 40 38 38 477,000
2011/10/06 39 40 38 39 267,000
2011/10/05 38 39 38 39 782,000
2011/10/04 39 39 38 38 262,000
2011/10/03 38 40 38 39 721,000
2011/09/30 40 40 38 39 488,000
2011/09/29 39 39 38 39 368,000
2011/09/28 38 39 37 39 792,000
2011/09/27 38 38 37 38 270,000
2011/09/26 39 39 37 37 401,000
2011/09/22 39 39 38 39 420,000
2011/09/21 40 40 39 39 583,000
2011/09/20 38 40 38 39 853,000
2011/09/16 40 41 38 38 1,658,000
2011/09/15 40 41 40 41 505,000
2011/09/14 41 41 40 40 674,000
2011/09/13 40 41 39 41 950,000
2011/09/12 39 40 38 39 672,000
2011/09/09 39 40 38 39 901,000
2011/09/08 37 39 37 39 784,000
2011/09/07 38 38 36 37 1,720,000
2011/09/06 39 39 38 39 366,000
2011/09/05 39 39 38 39 210,000
2011/09/02 39 40 39 39 528,000
2011/09/01 40 40 39 39 213,000
2011/08/31 40 40 39 39 255,000
2011/08/30 39 40 38 40 923,000
2011/08/29 39 39 38 39 402,000
2011/08/26 38 39 38 38 279,000
2011/08/25 38 39 38 38 354,000
2011/08/24 39 40 38 38 384,000
2011/08/23 39 39 38 39 164,000
2011/08/22 39 40 38 38 345,000
2011/08/19 39 40 39 40 406,000
2011/08/18 39 40 39 40 490,000
2011/08/17 39 40 38 39 209,000
2011/08/16 39 39 38 39 300,000
2011/08/15 39 39 38 38 439,000
2011/08/12 39 39 38 38 185,000
2011/08/11 37 39 36 39 361,000
2011/08/10 38 39 37 37 490,000
2011/08/09 36 37 35 37 757,000
2011/08/08 38 38 37 37 185,000
2011/08/05 38 39 37 39 933,000
2011/08/04 39 40 39 39 442,000
2011/08/03 39 40 39 39 271,000
2011/08/02 40 40 39 39 243,000
2011/08/01 40 41 40 40 199,000
2011/07/29 41 41 40 40 473,000
2011/07/28 41 41 40 41 391,000
2011/07/27 42 42 41 41 216,000
2011/07/26 41 42 41 41 111,000
2011/07/25 42 42 41 41 458,000
2011/07/22 42 43 41 42 679,000
2011/07/21 41 42 40 41 1,042,000
2011/07/20 42 42 41 41 357,000
2011/07/19 41 42 41 42 307,000
2011/07/15 41 42 41 42 586,000
2011/07/14 42 42 41 41 259,000
2011/07/13 41 42 41 42 301,000
2011/07/12 42 42 41 42 388,000
2011/07/11 42 43 42 42 444,000
2011/07/08 42 43 41 42 446,000
2011/07/07 43 43 42 42 583,000
2011/07/06 43 43 42 43 444,000
2011/07/05 43 43 42 43 681,000
2011/07/04 42 44 41 43 2,434,000
2011/07/01 39 41 39 41 1,067,000
2011/06/30 39 39 38 39 1,164,000
2011/06/29 40 40 39 39 270,000
2011/06/28 40 40 39 39 603,000
2011/06/27 40 40 39 40 305,000
2011/06/24 39 40 38 40 519,000
2011/06/23 39 39 38 39 224,000
2011/06/22 37 39 37 39 939,000
2011/06/21 37 38 37 38 479,000
2011/06/20 37 38 37 37 367,000
2011/06/17 38 39 37 37 697,000
2011/06/16 38 39 38 38 449,000
2011/06/15 39 39 38 38 418,000
2011/06/14 38 39 38 39 240,000
2011/06/13 38 39 38 38 349,000
2011/06/10 39 39 38 38 451,000
2011/06/09 39 39 38 38 477,000
2011/06/08 39 40 38 39 511,000
2011/06/07 39 40 39 39 244,000
2011/06/06 40 41 39 39 827,000
2011/06/03 40 42 40 40 503,000
2011/06/02 40 41 40 40 509,000
2011/06/01 41 42 40 40 184,000
2011/05/31 41 42 41 41 318,000
2011/05/30 41 42 41 41 152,000
2011/05/27 41 42 41 41 190,000
2011/05/26 41 42 41 42 108,000
2011/05/25 42 42 41 41 364,000
2011/05/24 41 42 41 41 309,000
2011/05/23 42 42 41 41 361,000
2011/05/20 42 43 42 42 276,000
2011/05/19 43 44 42 42 396,000
2011/05/18 42 43 42 43 369,000
2011/05/17 42 43 41 41 454,000
2011/05/16 43 44 42 43 580,000
2011/05/13 45 45 43 44 398,000
2011/05/12 44 45 44 45 658,000
2011/05/11 45 45 44 44 198,000
2011/05/10 45 46 44 44 724,000
2011/05/09 45 45 44 45 228,000
2011/05/06 45 45 44 44 809,000
2011/05/02 45 46 45 45 496,000
2011/04/28 45 46 44 45 409,000
2011/04/27 45 46 44 44 351,000
2011/04/26 44 45 44 44 309,000
2011/04/25 45 46 45 46 512,000
2011/04/22 46 46 45 46 651,000
2011/04/21 45 45 44 45 594,000
2011/04/20 44 45 44 44 1,029,000
2011/04/19 45 45 43 43 1,641,000
2011/04/18 46 47 46 46 841,000
2011/04/15 47 47 46 46 281,000
2011/04/14 47 48 46 47 464,000
2011/04/13 47 48 46 47 850,000
2011/04/12 47 48 47 48 428,000
2011/04/11 49 49 47 48 543,000
2011/04/08 46 49 45 48 990,000
2011/04/07 46 47 46 46 219,000
2011/04/06 46 47 46 46 584,000
2011/04/05 48 49 46 46 441,000
2011/04/04 50 50 48 49 462,000
2011/04/01 48 50 48 49 539,000
2011/03/31 47 49 46 48 935,000
2011/03/30 47 48 45 46 858,000
2011/03/29 43 48 43 46 1,508,000
2011/03/28 50 50 47 49 787,000
2011/03/25 51 51 50 50 803,000
2011/03/24 52 52 50 50 749,000
2011/03/23 53 54 51 51 872,000
2011/03/22 52 53 51 52 1,210,000
2011/03/18 45 48 45 48 775,000
2011/03/17 41 45 41 45 826,000
2011/03/16 41 46 41 44 1,097,000
2011/03/15 47 50 40 43 2,072,000
2011/03/14 40 53 38 47 1,859,000
2011/03/11 60 62 60 60 930,000
2011/03/10 63 63 61 61 443,000
2011/03/09 63 64 63 63 216,000
2011/03/08 63 64 63 63 397,000
2011/03/07 64 64 63 63 174,000
2011/03/04 64 65 63 65 766,000
2011/03/03 63 64 62 64 273,000
2011/03/02 63 64 63 63 626,000
2011/03/01 64 65 64 65 831,000
2011/02/28 63 65 62 63 776,000
2011/02/25 60 63 59 63 520,000
2011/02/24 61 61 60 60 615,000
2011/02/23 61 63 61 62 485,000
2011/02/22 64 65 62 63 1,069,000
2011/02/21 66 66 64 64 1,055,000
2011/02/18 66 67 65 65 901,000
2011/02/17 66 67 65 66 1,529,000
2011/02/16 62 66 62 65 2,467,000
2011/02/15 61 63 61 62 976,000
2011/02/14 60 62 59 61 857,000
2011/02/10 61 61 59 60 864,000
2011/02/09 61 62 60 60 537,000
2011/02/08 62 62 60 60 1,192,000
2011/02/07 59 63 59 62 2,383,000
2011/02/04 57 59 56 59 888,000
2011/02/03 56 57 56 57 713,000
2011/02/02 55 57 54 56 1,749,000
2011/02/01 54 55 53 54 695,000
2011/01/31 54 55 54 54 563,000
2011/01/28 53 56 53 55 1,746,000
2011/01/27 52 54 52 53 1,812,000
2011/01/26 52 52 51 51 413,000
2011/01/25 53 53 52 53 178,000
2011/01/24 53 53 51 53 858,000
2011/01/21 53 54 52 52 518,000
2011/01/20 53 54 53 53 251,000
2011/01/19 53 54 52 54 788,000
2011/01/18 53 54 53 53 421,000
2011/01/17 53 54 52 52 490,000
2011/01/14 53 54 52 52 1,352,000
2011/01/13 52 53 52 53 486,000
2011/01/12 51 53 51 51 1,148,000
2011/01/11 51 51 50 51 559,000
2011/01/07 52 52 51 51 230,000
2011/01/06 51 52 50 51 744,000
2011/01/05 50 51 49 51 596,000
2011/01/04 50 51 49 50 373,000

このページの先頭へ