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
2014/12/30 94 94 93 94 203,000
2014/12/29 94 94 92 94 679,000
2014/12/26 93 94 92 94 805,000
2014/12/25 93 93 92 93 898,000
2014/12/24 94 94 93 94 509,000
2014/12/22 95 95 93 94 1,104,000
2014/12/19 95 95 93 95 1,875,000
2014/12/18 94 95 93 93 1,144,000
2014/12/17 91 93 91 93 1,454,000
2014/12/16 93 93 91 92 1,832,000
2014/12/15 93 94 93 93 943,000
2014/12/12 94 95 93 94 1,893,000
2014/12/11 94 95 93 94 2,207,000
2014/12/10 96 97 94 95 3,602,000
2014/12/09 97 98 96 97 1,714,000
2014/12/08 97 98 96 97 1,778,000
2014/12/05 98 98 96 97 3,043,000
2014/12/04 97 98 96 98 3,520,000
2014/12/03 98 98 96 97 4,121,000
2014/12/02 96 98 96 98 3,748,000
2014/12/01 96 97 95 96 2,514,000
2014/11/28 95 97 94 95 4,541,000
2014/11/27 93 95 93 94 4,678,000
2014/11/26 93 94 92 94 4,275,000
2014/11/25 92 93 91 92 3,121,000
2014/11/21 91 92 90 92 4,144,000
2014/11/20 90 92 90 91 3,090,000
2014/11/19 91 91 89 90 2,644,000
2014/11/18 89 90 89 90 1,563,000
2014/11/17 90 90 88 88 3,008,000
2014/11/14 89 90 88 89 2,434,000
2014/11/13 89 89 88 88 1,911,000
2014/11/12 89 90 88 88 4,439,000
2014/11/11 88 89 87 89 2,172,000
2014/11/10 87 88 86 88 1,564,000
2014/11/07 86 89 85 87 5,217,000
2014/11/06 87 87 85 85 1,972,000
2014/11/05 87 88 86 87 2,270,000
2014/11/04 88 90 86 88 2,980,000
2014/10/31 83 86 83 86 2,695,000
2014/10/30 83 84 82 82 880,000
2014/10/29 82 84 82 83 1,004,000
2014/10/28 82 82 81 81 394,000
2014/10/27 81 82 81 82 481,000
2014/10/24 82 82 81 81 505,000
2014/10/23 81 83 81 81 1,123,000
2014/10/22 81 82 80 82 836,000
2014/10/21 82 82 80 80 1,506,000
2014/10/20 81 83 81 82 1,223,000
2014/10/17 81 82 80 80 1,893,000
2014/10/16 82 83 80 80 1,448,000
2014/10/15 83 84 82 83 1,618,000
2014/10/14 83 83 81 82 1,136,000
2014/10/10 83 85 83 83 1,774,000
2014/10/09 86 86 84 84 930,000
2014/10/08 85 86 84 85 1,567,000
2014/10/07 86 87 85 85 846,000
2014/10/06 86 87 86 87 687,000
2014/10/03 86 87 85 85 1,136,000
2014/10/02 86 86 85 85 1,630,000
2014/10/01 86 87 86 86 1,240,000
2014/09/30 88 88 86 86 2,056,000
2014/09/29 87 88 87 87 718,000
2014/09/26 88 88 87 87 822,000
2014/09/25 88 88 87 88 1,140,000
2014/09/24 87 88 86 88 2,686,000
2014/09/22 88 88 86 87 1,812,000
2014/09/19 88 88 87 88 976,000
2014/09/18 87 89 87 88 3,197,000
2014/09/17 88 88 87 87 402,000
2014/09/16 88 88 87 87 1,113,000
2014/09/12 88 89 87 88 1,539,000
2014/09/11 89 89 88 88 1,091,000
2014/09/10 87 89 87 89 1,880,000
2014/09/09 89 89 87 87 2,470,000
2014/09/08 89 90 88 89 2,224,000
2014/09/05 90 90 88 88 1,377,000
2014/09/04 89 90 88 90 2,396,000
2014/09/03 88 91 87 89 7,250,000
2014/09/02 86 88 86 87 2,279,000
2014/09/01 85 87 85 86 1,158,000
2014/08/29 85 86 85 85 408,000
2014/08/28 85 86 85 86 428,000
2014/08/27 86 86 85 86 551,000
2014/08/26 86 87 86 87 542,000
2014/08/25 86 87 86 87 527,000
2014/08/22 86 87 86 87 678,000
2014/08/21 86 87 85 86 1,378,000
2014/08/20 85 86 85 86 546,000
2014/08/19 85 86 85 85 1,553,000
2014/08/18 86 86 85 85 340,000
2014/08/15 85 85 84 85 672,000
2014/08/14 85 86 84 85 1,002,000
2014/08/13 85 86 85 86 759,000
2014/08/12 85 86 84 85 690,000
2014/08/11 85 86 84 86 917,000
2014/08/08 85 85 83 84 1,619,000
2014/08/07 84 86 84 84 1,606,000
2014/08/06 84 85 83 83 1,292,000
2014/08/05 85 86 84 84 1,997,000
2014/08/04 85 86 84 84 1,852,000
2014/08/01 86 87 85 87 2,357,000
2014/07/31 86 88 86 87 2,660,000
2014/07/30 86 87 85 87 1,058,000
2014/07/29 86 87 85 86 761,000
2014/07/28 86 87 85 86 2,251,000
2014/07/25 86 87 85 85 616,000
2014/07/24 85 87 85 87 1,754,000
2014/07/23 85 86 85 85 556,000
2014/07/22 85 86 84 85 1,272,000
2014/07/18 86 86 85 85 968,000
2014/07/17 87 87 86 86 1,126,000
2014/07/16 87 88 86 86 1,875,000
2014/07/15 87 89 87 88 1,673,000
2014/07/14 86 88 86 87 2,037,000
2014/07/11 87 87 86 86 850,000
2014/07/10 87 89 87 87 1,003,000
2014/07/09 88 89 87 87 588,000
2014/07/08 87 89 87 89 1,015,000
2014/07/07 88 89 88 88 670,000
2014/07/04 89 89 88 89 853,000
2014/07/03 88 89 87 89 860,000
2014/07/02 89 90 88 88 1,026,000
2014/07/01 89 90 88 89 1,096,000
2014/06/30 89 89 87 88 652,000
2014/06/27 89 89 86 89 1,171,000
2014/06/26 89 90 88 89 718,000
2014/06/25 89 90 88 89 652,000
2014/06/24 88 90 87 90 1,246,000
2014/06/23 88 89 87 88 773,000
2014/06/20 90 90 87 89 1,568,000
2014/06/19 90 91 89 90 1,203,000
2014/06/18 88 90 87 90 3,826,000
2014/06/17 87 88 86 88 612,000
2014/06/16 87 89 86 86 1,062,000
2014/06/13 87 88 85 88 1,310,000
2014/06/12 85 88 84 87 2,270,000
2014/06/11 84 86 84 86 1,017,000
2014/06/10 85 86 84 84 964,000
2014/06/09 85 86 85 86 543,000
2014/06/06 85 86 84 86 674,000
2014/06/05 85 85 84 85 427,000
2014/06/04 85 85 84 84 206,000
2014/06/03 85 85 84 85 360,000
2014/06/02 84 85 83 85 737,000
2014/05/30 84 84 83 83 541,000
2014/05/29 84 84 83 84 344,000
2014/05/28 84 84 83 84 408,000
2014/05/27 84 84 83 83 541,000
2014/05/26 84 84 83 84 530,000
2014/05/23 82 84 82 83 901,000
2014/05/22 81 83 81 82 535,000
2014/05/21 82 82 80 82 848,000
2014/05/20 81 82 81 82 304,000
2014/05/19 83 83 81 81 555,000
2014/05/16 82 83 82 82 864,000
2014/05/15 82 83 82 82 258,000
2014/05/14 83 83 82 82 389,000
2014/05/13 83 84 82 82 795,000
2014/05/12 83 84 82 82 377,000
2014/05/09 82 84 82 83 440,000
2014/05/08 83 84 82 82 520,000
2014/05/07 84 84 82 83 863,000
2014/05/02 84 85 84 84 552,000
2014/05/01 83 85 83 85 802,000
2014/04/30 83 84 82 84 581,000
2014/04/28 83 83 82 82 406,000
2014/04/25 83 85 83 83 851,000
2014/04/24 83 84 83 83 205,000
2014/04/23 84 84 83 83 418,000
2014/04/22 85 85 83 83 408,000
2014/04/21 83 85 83 85 655,000
2014/04/18 84 84 83 83 301,000
2014/04/17 84 85 84 84 484,000
2014/04/16 82 85 82 84 710,000
2014/04/15 83 84 82 82 665,000
2014/04/14 82 84 82 82 681,000
2014/04/11 81 84 81 83 1,015,000
2014/04/10 84 85 83 83 387,000
2014/04/09 85 85 83 84 902,000
2014/04/08 86 87 85 85 709,000
2014/04/07 86 87 86 87 365,000
2014/04/04 87 87 86 87 353,000
2014/04/03 88 88 87 87 1,383,000
2014/04/02 87 88 86 87 1,293,000
2014/04/01 87 87 86 87 963,000
2014/03/31 87 87 85 86 997,000
2014/03/28 86 87 85 87 1,547,000
2014/03/27 85 86 83 86 1,175,000
2014/03/26 85 85 83 85 1,152,000
2014/03/25 85 86 83 84 2,705,000
2014/03/24 81 85 81 84 1,410,000
2014/03/20 83 83 80 81 1,361,000
2014/03/19 83 84 82 83 843,000
2014/03/18 82 83 82 82 814,000
2014/03/17 82 83 81 81 1,036,000
2014/03/14 84 84 82 82 1,976,000
2014/03/13 85 86 84 86 670,000
2014/03/12 84 86 84 86 843,000
2014/03/11 85 86 84 86 610,000
2014/03/10 85 86 84 86 1,034,000
2014/03/07 86 86 85 85 1,050,000
2014/03/06 84 86 84 86 1,530,000
2014/03/05 84 85 84 84 539,000
2014/03/04 82 84 82 84 786,000
2014/03/03 82 84 81 84 1,241,000
2014/02/28 84 85 83 83 737,000
2014/02/27 85 85 84 84 880,000
2014/02/26 85 86 85 86 393,000
2014/02/25 86 87 85 87 1,266,000
2014/02/24 85 87 85 85 556,000
2014/02/21 85 87 85 86 1,321,000
2014/02/20 86 86 84 84 573,000
2014/02/19 87 87 85 86 1,488,000
2014/02/18 83 89 83 88 2,962,000
2014/02/17 83 84 82 84 809,000
2014/02/14 86 86 81 82 2,137,000
2014/02/13 89 89 86 86 1,307,000
2014/02/12 89 90 88 89 1,014,000
2014/02/10 89 90 87 88 1,386,000
2014/02/07 87 89 87 89 1,334,000
2014/02/06 84 87 84 85 1,651,000
2014/02/05 83 84 81 83 1,963,000
2014/02/04 82 83 80 81 4,186,000
2014/02/03 88 88 85 86 2,287,000
2014/01/31 91 92 88 89 1,423,000
2014/01/30 93 93 89 90 2,483,000
2014/01/29 92 94 92 94 944,000
2014/01/28 92 93 91 91 1,929,000
2014/01/27 92 94 90 91 3,922,000
2014/01/24 95 96 94 95 2,816,000
2014/01/23 98 99 96 96 1,982,000
2014/01/22 99 99 97 98 3,623,000
2014/01/21 100 101 99 99 866,000
2014/01/20 100 101 99 100 1,506,000
2014/01/17 99 101 97 100 3,377,000
2014/01/16 101 102 99 99 3,003,000
2014/01/15 102 105 99 100 13,032,000
2014/01/14 99 103 98 101 10,030,000
2014/01/10 97 102 96 102 12,029,000
2014/01/09 98 100 95 97 12,049,000
2014/01/08 92 103 92 98 18,408,000
2014/01/07 92 93 90 91 4,467,000
2014/01/06 87 93 87 92 6,980,000

このページの先頭へ