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
2012/12/28 75 79 73 77 11,938,000
2012/12/27 73 77 72 75 11,890,000
2012/12/26 72 72 70 72 2,808,000
2012/12/25 72 73 70 71 5,207,000
2012/12/21 71 75 69 70 10,973,000
2012/12/20 71 71 68 69 8,057,000
2012/12/19 67 72 66 70 14,264,000
2012/12/18 66 66 64 64 2,862,000
2012/12/17 67 68 64 65 3,747,000
2012/12/14 68 68 63 66 6,995,000
2012/12/13 68 69 67 68 4,339,000
2012/12/12 66 70 66 67 11,697,000
2012/12/11 67 68 64 65 16,097,000
2012/12/10 77 80 69 71 37,515,000
2012/12/07 55 65 55 64 18,589,000
2012/12/06 55 55 54 55 1,506,000
2012/12/05 55 56 54 55 2,109,000
2012/12/04 56 56 54 55 1,676,000
2012/12/03 55 56 54 56 1,571,000
2012/11/30 54 57 53 54 3,361,000
2012/11/29 54 54 52 54 1,567,000
2012/11/28 56 56 53 54 3,320,000
2012/11/27 53 55 52 55 2,251,000
2012/11/26 53 53 52 53 1,175,000
2012/11/22 52 54 52 53 2,586,000
2012/11/21 51 52 51 52 1,392,000
2012/11/20 52 52 51 51 876,000
2012/11/19 51 52 50 51 1,480,000
2012/11/16 51 52 50 50 1,287,000
2012/11/15 50 51 50 51 878,000
2012/11/14 50 51 49 50 667,000
2012/11/13 51 51 50 50 1,428,000
2012/11/12 50 51 50 50 1,069,000
2012/11/09 51 52 50 50 1,298,000
2012/11/08 52 52 51 51 692,000
2012/11/07 52 53 52 53 1,265,000
2012/11/06 52 53 51 51 602,000
2012/11/05 52 53 51 53 1,352,000
2012/11/02 52 53 51 51 1,951,000
2012/11/01 51 53 51 52 3,431,000
2012/10/31 50 51 50 51 746,000
2012/10/30 51 52 50 52 1,322,000
2012/10/29 50 51 50 51 584,000
2012/10/26 51 51 50 50 183,000
2012/10/25 50 51 50 50 510,000
2012/10/24 51 51 50 50 287,000
2012/10/23 52 52 50 51 836,000
2012/10/22 51 52 50 52 748,000
2012/10/19 52 52 51 52 454,000
2012/10/18 51 53 50 52 1,482,000
2012/10/17 49 51 48 51 1,177,000
2012/10/16 49 50 49 49 941,000
2012/10/15 49 50 49 49 533,000
2012/10/12 49 50 49 49 679,000
2012/10/11 49 50 48 49 1,752,000
2012/10/10 49 50 49 49 373,000
2012/10/09 50 50 49 49 907,000
2012/10/05 49 50 49 49 458,000
2012/10/04 49 50 49 49 588,000
2012/10/03 50 50 49 49 546,000
2012/10/02 50 51 49 49 1,518,000
2012/10/01 48 50 47 50 2,434,000
2012/09/28 48 49 48 48 357,000
2012/09/27 48 49 48 48 316,000
2012/09/26 49 49 48 49 150,000
2012/09/25 48 49 47 49 849,000
2012/09/24 49 50 48 49 609,000
2012/09/21 49 50 48 50 1,090,000
2012/09/20 49 51 49 49 685,000
2012/09/19 50 51 49 50 1,305,000
2012/09/18 49 50 49 50 622,000
2012/09/14 48 50 47 49 2,707,000
2012/09/13 47 48 47 47 647,000
2012/09/12 47 48 46 48 955,000
2012/09/11 47 47 46 47 715,000
2012/09/10 47 48 46 48 897,000
2012/09/07 46 47 46 47 1,296,000
2012/09/06 47 47 45 45 1,701,000
2012/09/05 48 49 46 48 1,818,000
2012/09/04 49 49 48 48 393,000
2012/09/03 49 50 48 49 405,000
2012/08/31 49 50 48 49 479,000
2012/08/30 50 50 49 49 632,000
2012/08/29 49 50 48 50 970,000
2012/08/28 50 50 49 49 291,000
2012/08/27 50 51 50 50 595,000
2012/08/24 50 51 49 50 980,000
2012/08/23 51 51 50 50 341,000
2012/08/22 52 52 50 52 881,000
2012/08/21 51 52 50 52 719,000
2012/08/20 51 52 50 51 994,000
2012/08/17 49 51 49 51 1,465,000
2012/08/16 48 50 48 49 1,070,000
2012/08/15 49 50 48 50 1,101,000
2012/08/14 48 50 48 50 1,055,000
2012/08/13 50 50 48 49 1,926,000
2012/08/10 51 51 50 51 750,000
2012/08/09 51 52 50 51 1,348,000
2012/08/08 51 53 51 51 1,122,000
2012/08/07 51 52 51 51 394,000
2012/08/06 52 53 51 52 314,000
2012/08/03 52 53 51 52 412,000
2012/08/02 53 54 52 53 451,000
2012/08/01 53 53 52 53 114,000
2012/07/31 53 54 52 54 641,000
2012/07/30 53 54 53 54 242,000
2012/07/27 53 53 52 52 336,000
2012/07/26 51 52 51 51 827,000
2012/07/25 51 52 51 51 1,152,000
2012/07/24 53 54 53 53 490,000
2012/07/23 54 55 53 54 590,000
2012/07/20 56 56 54 54 576,000
2012/07/19 56 57 56 56 699,000
2012/07/18 58 58 57 57 364,000
2012/07/17 56 59 56 58 640,000
2012/07/13 54 56 54 56 604,000
2012/07/12 57 57 54 54 925,000
2012/07/11 58 58 57 57 495,000
2012/07/10 59 59 58 58 515,000
2012/07/09 59 60 58 58 832,000
2012/07/06 59 60 58 58 674,000
2012/07/05 60 61 59 59 439,000
2012/07/04 61 61 59 59 571,000
2012/07/03 62 62 59 60 1,475,000
2012/07/02 61 63 60 62 2,482,000
2012/06/29 59 60 58 59 1,748,000
2012/06/28 56 62 56 61 3,359,000
2012/06/27 54 56 54 56 914,000
2012/06/26 55 56 54 54 607,000
2012/06/25 56 57 55 55 511,000
2012/06/22 54 57 54 56 886,000
2012/06/21 55 56 54 56 1,108,000
2012/06/20 53 55 52 54 1,103,000
2012/06/19 52 53 52 52 421,000
2012/06/18 52 53 52 52 510,000
2012/06/15 51 52 51 51 301,000
2012/06/14 51 52 51 51 257,000
2012/06/13 52 52 51 51 151,000
2012/06/12 51 52 51 51 334,000
2012/06/11 52 53 52 52 608,000
2012/06/08 52 53 51 52 660,000
2012/06/07 52 53 51 53 884,000
2012/06/06 52 52 51 51 684,000
2012/06/05 50 52 50 52 362,000
2012/06/04 51 51 49 50 855,000
2012/06/01 53 53 51 52 1,043,000
2012/05/31 53 54 53 54 361,000
2012/05/30 54 54 53 53 232,000
2012/05/29 53 54 53 53 374,000
2012/05/28 54 54 53 53 216,000
2012/05/25 54 54 53 53 300,000
2012/05/24 53 54 53 54 609,000
2012/05/23 55 55 54 54 544,000
2012/05/22 56 57 55 55 715,000
2012/05/21 55 57 55 56 535,000
2012/05/18 55 56 54 55 844,000
2012/05/17 55 57 55 57 1,021,000
2012/05/16 58 58 55 55 1,135,000
2012/05/15 56 59 53 58 2,837,000
2012/05/14 58 60 57 58 1,436,000
2012/05/11 61 62 58 59 1,718,000
2012/05/10 61 62 61 62 570,000
2012/05/09 63 64 61 61 814,000
2012/05/08 63 64 62 64 1,448,000
2012/05/07 63 64 61 62 1,948,000
2012/05/02 64 64 63 64 424,000
2012/05/01 65 65 63 64 1,375,000
2012/04/27 66 67 65 65 1,997,000
2012/04/26 65 70 65 65 5,783,000
2012/04/25 64 65 63 65 1,245,000
2012/04/24 65 65 63 64 1,862,000
2012/04/23 65 68 64 65 2,081,000
2012/04/20 64 66 64 64 1,272,000
2012/04/19 65 65 64 64 1,346,000
2012/04/18 64 66 64 66 1,039,000
2012/04/17 65 65 63 64 975,000
2012/04/16 66 66 64 65 2,222,000
2012/04/13 65 67 64 67 1,821,000
2012/04/12 65 66 63 65 1,834,000
2012/04/11 64 66 63 65 5,630,000
2012/04/10 61 70 61 65 13,664,000
2012/04/09 61 62 61 61 1,016,000
2012/04/06 63 64 62 62 1,372,000
2012/04/05 64 65 63 64 2,293,000
2012/04/04 66 66 64 65 2,130,000
2012/04/03 67 68 66 66 1,221,000
2012/04/02 68 69 67 67 1,258,000
2012/03/30 68 69 67 68 1,492,000
2012/03/29 68 68 67 68 1,454,000
2012/03/28 68 69 67 68 1,209,000
2012/03/27 69 70 69 69 1,227,000
2012/03/26 69 70 69 69 1,448,000
2012/03/23 71 71 69 69 2,219,000
2012/03/22 70 72 69 72 3,028,000
2012/03/21 71 72 70 70 1,752,000
2012/03/19 72 73 70 71 4,446,000
2012/03/16 75 75 72 72 3,781,000
2012/03/15 76 76 75 76 2,527,000
2012/03/14 76 77 76 77 1,222,000
2012/03/13 77 77 76 76 1,146,000
2012/03/12 77 78 76 76 1,886,000
2012/03/09 78 78 75 77 4,579,000
2012/03/08 79 80 77 77 8,444,000
2012/03/07 76 78 75 78 6,489,000
2012/03/06 75 77 75 76 3,487,000
2012/03/05 75 77 75 75 2,317,000
2012/03/02 75 76 74 75 2,285,000
2012/03/01 75 76 74 74 5,567,000
2012/02/29 78 79 75 76 4,071,000
2012/02/28 77 78 76 77 3,766,000
2012/02/27 79 79 76 76 4,246,000
2012/02/24 78 79 77 78 4,853,000
2012/02/23 83 84 77 79 24,917,000
2012/02/22 76 83 74 82 23,838,000
2012/02/21 77 78 75 76 5,021,000
2012/02/20 78 80 76 77 8,047,000
2012/02/17 80 81 77 79 12,783,000
2012/02/16 81 82 79 79 20,981,000
2012/02/15 85 87 83 84 29,303,000
2012/02/14 85 89 82 88 80,039,000
2012/02/13 77 88 76 81 106,279,000
2012/02/10 75 78 72 74 35,798,000
2012/02/09 91 93 76 78 98,226,000
2012/02/08 65 88 63 87 96,579,000
2012/02/07 52 59 51 58 6,930,000
2012/02/06 53 54 51 51 2,514,000
2012/02/03 53 54 52 53 1,629,000
2012/02/02 53 55 53 53 2,121,000
2012/02/01 51 53 51 53 1,662,000
2012/01/31 51 52 50 51 851,000
2012/01/30 50 52 49 51 2,951,000
2012/01/27 51 52 50 50 1,075,000
2012/01/26 51 52 49 51 2,053,000
2012/01/25 51 52 50 51 2,022,000
2012/01/24 52 53 50 52 4,805,000
2012/01/23 51 53 50 51 4,895,000
2012/01/20 46 52 45 51 7,191,000
2012/01/19 45 46 44 45 1,913,000
2012/01/18 43 45 43 45 682,000
2012/01/17 43 45 42 43 1,604,000
2012/01/16 42 43 42 43 537,000
2012/01/13 41 42 41 42 1,760,000
2012/01/12 41 41 40 41 88,000
2012/01/11 40 41 40 41 601,000
2012/01/10 40 41 39 40 829,000
2012/01/06 41 41 40 40 670,000
2012/01/05 41 41 40 40 352,000
2012/01/04 40 42 40 41 1,150,000

このページの先頭へ