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 |
---|---|---|---|---|---|
2018/12/28 | 411 | 413 | 397 | 397 | 44,600 |
2018/12/27 | 400 | 429 | 400 | 418 | 103,400 |
2018/12/26 | 390 | 405 | 387 | 392 | 75,200 |
2018/12/25 | 376 | 395 | 375 | 389 | 81,900 |
2018/12/21 | 440 | 443 | 408 | 416 | 69,600 |
2018/12/20 | 433 | 446 | 422 | 440 | 62,200 |
2018/12/19 | 456 | 457 | 436 | 439 | 59,700 |
2018/12/18 | 462 | 463 | 451 | 455 | 52,900 |
2018/12/17 | 476 | 477 | 466 | 467 | 51,300 |
2018/12/14 | 480 | 483 | 473 | 478 | 48,400 |
2018/12/13 | 490 | 500 | 483 | 484 | 37,500 |
2018/12/12 | 475 | 493 | 475 | 489 | 32,700 |
2018/12/11 | 495 | 495 | 474 | 474 | 44,300 |
2018/12/10 | 503 | 503 | 494 | 495 | 35,500 |
2018/12/07 | 507 | 514 | 499 | 506 | 54,700 |
2018/12/06 | 524 | 528 | 516 | 517 | 41,800 |
2018/12/05 | 540 | 554 | 527 | 533 | 60,300 |
2018/12/04 | 576 | 578 | 552 | 558 | 43,900 |
2018/12/03 | 566 | 577 | 565 | 574 | 23,200 |
2018/11/30 | 569 | 574 | 564 | 564 | 14,800 |
2018/11/29 | 572 | 579 | 566 | 566 | 21,900 |
2018/11/28 | 576 | 577 | 569 | 571 | 25,500 |
2018/11/27 | 565 | 578 | 565 | 570 | 31,300 |
2018/11/26 | 565 | 572 | 565 | 569 | 12,000 |
2018/11/22 | 575 | 579 | 571 | 571 | 19,800 |
2018/11/21 | 577 | 582 | 574 | 579 | 17,600 |
2018/11/20 | 570 | 587 | 570 | 577 | 18,000 |
2018/11/19 | 565 | 583 | 562 | 580 | 35,300 |
2018/11/16 | 571 | 579 | 566 | 567 | 26,800 |
2018/11/15 | 562 | 576 | 562 | 571 | 21,900 |
2018/11/14 | 580 | 588 | 566 | 567 | 43,600 |
2018/11/13 | 598 | 607 | 585 | 586 | 32,600 |
2018/11/12 | 614 | 620 | 600 | 607 | 29,600 |
2018/11/09 | 616 | 624 | 616 | 617 | 12,500 |
2018/11/08 | 619 | 629 | 614 | 615 | 16,600 |
2018/11/07 | 613 | 635 | 607 | 610 | 26,300 |
2018/11/06 | 607 | 624 | 603 | 616 | 28,400 |
2018/11/05 | 603 | 615 | 603 | 604 | 20,400 |
2018/11/02 | 614 | 615 | 597 | 608 | 30,700 |
2018/11/01 | 600 | 617 | 600 | 606 | 51,100 |
2018/10/31 | 591 | 607 | 588 | 603 | 41,700 |
2018/10/30 | 574 | 599 | 574 | 592 | 125,100 |
2018/10/29 | 590 | 598 | 573 | 574 | 59,200 |
2018/10/26 | 587 | 600 | 585 | 591 | 34,900 |
2018/10/25 | 590 | 593 | 582 | 586 | 51,500 |
2018/10/24 | 586 | 601 | 583 | 600 | 34,000 |
2018/10/23 | 602 | 602 | 583 | 583 | 44,700 |
2018/10/22 | 610 | 615 | 604 | 607 | 40,200 |
2018/10/19 | 624 | 624 | 605 | 610 | 67,000 |
2018/10/18 | 630 | 641 | 623 | 624 | 37,500 |
2018/10/17 | 635 | 647 | 625 | 631 | 32,700 |
2018/10/16 | 641 | 641 | 621 | 625 | 35,300 |
2018/10/15 | 672 | 672 | 639 | 639 | 54,900 |
2018/10/12 | 656 | 673 | 644 | 671 | 83,500 |
2018/10/11 | 660 | 671 | 651 | 656 | 70,200 |
2018/10/10 | 677 | 690 | 677 | 686 | 27,400 |
2018/10/09 | 678 | 683 | 670 | 680 | 40,100 |
2018/10/05 | 678 | 692 | 675 | 687 | 33,700 |
2018/10/04 | 679 | 691 | 675 | 678 | 24,900 |
2018/10/03 | 703 | 704 | 676 | 679 | 54,600 |
2018/10/02 | 709 | 721 | 701 | 703 | 36,200 |
2018/10/01 | 729 | 729 | 701 | 705 | 55,800 |
2018/09/28 | 738 | 747 | 728 | 729 | 41,000 |
2018/09/27 | 748 | 748 | 726 | 730 | 36,400 |
2018/09/26 | 732 | 764 | 729 | 749 | 94,600 |
2018/09/25 | 726 | 732 | 715 | 731 | 81,800 |
2018/09/21 | 703 | 725 | 696 | 723 | 117,300 |
2018/09/20 | 698 | 710 | 695 | 703 | 69,900 |
2018/09/19 | 693 | 702 | 691 | 697 | 39,000 |
2018/09/18 | 682 | 691 | 678 | 688 | 32,500 |
2018/09/14 | 694 | 695 | 684 | 687 | 62,000 |
2018/09/13 | 682 | 694 | 680 | 691 | 21,500 |
2018/09/12 | 687 | 689 | 665 | 682 | 47,000 |
2018/09/11 | 687 | 689 | 671 | 687 | 49,800 |
2018/09/10 | 685 | 694 | 677 | 692 | 26,300 |
2018/09/07 | 681 | 689 | 680 | 687 | 16,700 |
2018/09/06 | 685 | 695 | 681 | 689 | 21,700 |
2018/09/05 | 691 | 696 | 686 | 688 | 33,300 |
2018/09/04 | 691 | 700 | 685 | 696 | 36,400 |
2018/09/03 | 687 | 692 | 679 | 691 | 23,200 |
2018/08/31 | 688 | 696 | 685 | 687 | 30,100 |
2018/08/30 | 679 | 709 | 679 | 689 | 41,100 |
2018/08/29 | 665 | 687 | 660 | 687 | 52,500 |
2018/08/28 | 665 | 674 | 658 | 659 | 26,600 |
2018/08/27 | 650 | 663 | 646 | 661 | 26,100 |
2018/08/24 | 653 | 653 | 642 | 646 | 34,600 |
2018/08/23 | 655 | 655 | 647 | 647 | 16,600 |
2018/08/22 | 667 | 667 | 654 | 655 | 12,400 |
2018/08/21 | 667 | 668 | 655 | 664 | 25,500 |
2018/08/20 | 664 | 669 | 660 | 667 | 14,900 |
2018/08/17 | 664 | 683 | 660 | 667 | 43,200 |
2018/08/16 | 651 | 660 | 649 | 658 | 22,800 |
2018/08/15 | 664 | 670 | 652 | 654 | 24,700 |
2018/08/14 | 658 | 680 | 658 | 673 | 29,000 |
2018/08/13 | 667 | 667 | 646 | 653 | 60,200 |
2018/08/10 | 682 | 686 | 672 | 677 | 39,700 |
2018/08/09 | 689 | 690 | 670 | 675 | 45,900 |
2018/08/08 | 686 | 697 | 685 | 687 | 41,400 |
2018/08/07 | 701 | 706 | 685 | 693 | 56,300 |
2018/08/06 | 677 | 718 | 671 | 705 | 113,100 |
2018/08/03 | 696 | 699 | 693 | 697 | 49,000 |
2018/08/02 | 701 | 702 | 690 | 696 | 53,000 |
2018/08/01 | 690 | 704 | 680 | 697 | 54,700 |
2018/07/31 | 699 | 699 | 676 | 682 | 43,500 |
2018/07/30 | 694 | 699 | 683 | 691 | 98,100 |
2018/07/27 | 680 | 705 | 674 | 694 | 46,800 |
2018/07/26 | 661 | 681 | 661 | 676 | 26,000 |
2018/07/25 | 670 | 671 | 658 | 663 | 17,100 |
2018/07/24 | 673 | 684 | 659 | 663 | 41,000 |
2018/07/23 | 630 | 673 | 630 | 669 | 58,200 |
2018/07/20 | 641 | 644 | 628 | 630 | 27,100 |
2018/07/19 | 649 | 650 | 637 | 641 | 27,200 |
2018/07/18 | 637 | 647 | 635 | 639 | 14,200 |
2018/07/17 | 620 | 643 | 620 | 634 | 32,100 |
2018/07/13 | 634 | 640 | 621 | 621 | 38,400 |
2018/07/12 | 618 | 637 | 618 | 629 | 21,800 |
2018/07/11 | 620 | 626 | 606 | 618 | 45,800 |
2018/07/10 | 631 | 638 | 624 | 624 | 25,000 |
2018/07/09 | 643 | 644 | 632 | 634 | 23,800 |
2018/07/06 | 616 | 640 | 616 | 640 | 35,900 |
2018/07/05 | 634 | 634 | 608 | 611 | 55,400 |
2018/07/04 | 650 | 657 | 637 | 639 | 60,400 |
2018/07/03 | 672 | 672 | 651 | 657 | 46,400 |
2018/07/02 | 699 | 700 | 670 | 672 | 33,500 |
2018/06/29 | 674 | 707 | 674 | 699 | 30,400 |
2018/06/28 | 681 | 681 | 673 | 678 | 48,600 |
2018/06/27 | 676 | 696 | 676 | 683 | 52,700 |
2018/06/26 | 681 | 686 | 676 | 683 | 37,100 |
2018/06/25 | 716 | 716 | 685 | 689 | 40,800 |
2018/06/22 | 712 | 717 | 701 | 716 | 22,200 |
2018/06/21 | 741 | 747 | 711 | 715 | 39,300 |
2018/06/20 | 725 | 743 | 714 | 741 | 31,900 |
2018/06/19 | 742 | 742 | 719 | 721 | 20,700 |
2018/06/18 | 755 | 755 | 726 | 742 | 44,300 |
2018/06/15 | 744 | 768 | 735 | 752 | 83,600 |
2018/06/14 | 715 | 744 | 707 | 741 | 67,700 |
2018/06/13 | 690 | 717 | 690 | 715 | 37,800 |
2018/06/12 | 691 | 693 | 685 | 685 | 17,600 |
2018/06/11 | 686 | 699 | 683 | 697 | 22,500 |
2018/06/08 | 686 | 695 | 680 | 685 | 58,300 |
2018/06/07 | 682 | 708 | 682 | 695 | 42,800 |
2018/06/06 | 679 | 681 | 661 | 676 | 43,700 |
2018/06/05 | 653 | 675 | 653 | 666 | 70,400 |
2018/06/04 | 632 | 659 | 630 | 652 | 190,700 |
2018/06/01 | 680 | 682 | 661 | 672 | 87,100 |
2018/05/31 | 687 | 692 | 680 | 681 | 28,700 |
2018/05/30 | 693 | 693 | 680 | 688 | 34,900 |
2018/05/29 | 706 | 710 | 697 | 698 | 21,300 |
2018/05/28 | 715 | 715 | 705 | 708 | 16,700 |
2018/05/25 | 709 | 729 | 708 | 713 | 38,300 |
2018/05/24 | 737 | 737 | 712 | 716 | 53,900 |
2018/05/23 | 735 | 738 | 732 | 738 | 16,100 |
2018/05/22 | 745 | 745 | 737 | 738 | 17,200 |
2018/05/21 | 757 | 757 | 742 | 745 | 29,300 |
2018/05/18 | 753 | 759 | 753 | 757 | 15,600 |
2018/05/17 | 764 | 767 | 753 | 755 | 22,300 |
2018/05/16 | 751 | 765 | 746 | 764 | 25,400 |
2018/05/15 | 761 | 767 | 752 | 760 | 28,500 |
2018/05/14 | 708 | 761 | 708 | 761 | 87,700 |
2018/05/11 | 805 | 805 | 792 | 798 | 42,400 |
2018/05/10 | 815 | 820 | 805 | 809 | 30,100 |
2018/05/09 | 812 | 816 | 806 | 816 | 19,900 |
2018/05/08 | 805 | 817 | 801 | 813 | 29,000 |
2018/05/07 | 800 | 804 | 795 | 802 | 10,000 |
2018/05/02 | 798 | 803 | 795 | 803 | 17,300 |
2018/05/01 | 806 | 809 | 788 | 792 | 32,100 |
2018/04/27 | 823 | 823 | 802 | 808 | 25,100 |
2018/04/26 | 824 | 827 | 814 | 819 | 22,300 |
2018/04/25 | 825 | 825 | 811 | 824 | 21,300 |
2018/04/24 | 817 | 828 | 809 | 825 | 36,300 |
2018/04/23 | 808 | 818 | 808 | 814 | 13,800 |
2018/04/20 | 813 | 818 | 801 | 804 | 35,700 |
2018/04/19 | 816 | 825 | 812 | 813 | 27,700 |
2018/04/18 | 805 | 815 | 803 | 811 | 20,000 |
2018/04/17 | 811 | 818 | 801 | 801 | 18,700 |
2018/04/16 | 811 | 816 | 805 | 813 | 22,100 |
2018/04/13 | 799 | 815 | 798 | 809 | 35,200 |
2018/04/12 | 788 | 798 | 788 | 797 | 12,400 |
2018/04/11 | 790 | 793 | 788 | 788 | 14,200 |
2018/04/10 | 783 | 797 | 781 | 790 | 23,100 |
2018/04/09 | 788 | 790 | 782 | 787 | 17,400 |
2018/04/06 | 788 | 794 | 784 | 790 | 27,400 |
2018/04/05 | 785 | 800 | 782 | 797 | 39,400 |
2018/04/04 | 754 | 788 | 754 | 785 | 37,600 |
2018/04/03 | 755 | 776 | 751 | 768 | 35,100 |
2018/04/02 | 771 | 771 | 761 | 762 | 13,300 |
2018/03/30 | 783 | 783 | 765 | 771 | 21,600 |
2018/03/29 | 769 | 777 | 760 | 769 | 21,600 |
2018/03/28 | 763 | 763 | 743 | 763 | 30,700 |
2018/03/27 | 750 | 772 | 749 | 772 | 38,500 |
2018/03/26 | 742 | 749 | 735 | 744 | 33,700 |
2018/03/23 | 770 | 772 | 750 | 751 | 35,200 |
2018/03/22 | 782 | 787 | 770 | 780 | 19,300 |
2018/03/20 | 772 | 782 | 768 | 782 | 29,200 |
2018/03/19 | 773 | 780 | 770 | 772 | 18,200 |
2018/03/16 | 779 | 782 | 774 | 781 | 17,600 |
2018/03/15 | 786 | 790 | 777 | 781 | 19,400 |
2018/03/14 | 783 | 796 | 782 | 792 | 19,600 |
2018/03/13 | 779 | 790 | 776 | 789 | 12,800 |
2018/03/12 | 780 | 788 | 772 | 783 | 19,300 |
2018/03/09 | 782 | 787 | 771 | 777 | 53,100 |
2018/03/08 | 775 | 790 | 772 | 775 | 18,400 |
2018/03/07 | 782 | 792 | 772 | 775 | 25,900 |
2018/03/06 | 776 | 788 | 776 | 781 | 22,000 |
2018/03/05 | 762 | 775 | 760 | 774 | 32,400 |
2018/03/02 | 775 | 775 | 766 | 770 | 35,000 |
2018/03/01 | 787 | 788 | 774 | 779 | 46,900 |
2018/02/28 | 800 | 802 | 787 | 787 | 38,400 |
2018/02/27 | 816 | 816 | 798 | 800 | 49,900 |
2018/02/26 | 810 | 814 | 802 | 805 | 15,400 |
2018/02/23 | 794 | 807 | 792 | 806 | 20,200 |
2018/02/22 | 803 | 803 | 792 | 794 | 19,400 |
2018/02/21 | 807 | 813 | 802 | 803 | 27,400 |
2018/02/20 | 821 | 822 | 803 | 807 | 28,800 |
2018/02/19 | 793 | 826 | 793 | 826 | 48,600 |
2018/02/16 | 790 | 800 | 785 | 790 | 27,400 |
2018/02/15 | 768 | 784 | 766 | 780 | 39,300 |
2018/02/14 | 781 | 782 | 763 | 763 | 43,500 |
2018/02/13 | 799 | 799 | 771 | 772 | 47,300 |
2018/02/09 | 792 | 792 | 766 | 769 | 92,700 |
2018/02/08 | 824 | 832 | 801 | 801 | 71,200 |
2018/02/07 | 851 | 869 | 822 | 824 | 111,600 |
2018/02/06 | 881 | 881 | 845 | 859 | 76,100 |
2018/02/05 | 886 | 893 | 877 | 886 | 54,600 |
2018/02/02 | 906 | 909 | 898 | 901 | 30,300 |
2018/02/01 | 892 | 915 | 887 | 910 | 63,400 |
2018/01/31 | 888 | 897 | 882 | 882 | 41,900 |
2018/01/30 | 891 | 894 | 887 | 887 | 37,000 |
2018/01/29 | 897 | 898 | 889 | 896 | 23,900 |
2018/01/26 | 890 | 895 | 888 | 890 | 29,900 |
2018/01/25 | 896 | 898 | 889 | 889 | 52,300 |
2018/01/24 | 901 | 904 | 896 | 900 | 48,200 |
2018/01/23 | 901 | 908 | 898 | 907 | 22,900 |
2018/01/22 | 901 | 902 | 891 | 895 | 30,100 |
2018/01/19 | 902 | 905 | 899 | 899 | 39,200 |
2018/01/18 | 917 | 917 | 901 | 901 | 43,200 |
2018/01/17 | 915 | 916 | 906 | 909 | 28,900 |
2018/01/16 | 928 | 929 | 915 | 919 | 48,100 |
2018/01/15 | 927 | 935 | 924 | 929 | 27,200 |
2018/01/12 | 931 | 939 | 923 | 926 | 43,700 |
2018/01/11 | 930 | 941 | 930 | 935 | 22,600 |
2018/01/10 | 934 | 943 | 929 | 935 | 64,000 |
2018/01/09 | 940 | 948 | 934 | 938 | 20,100 |
2018/01/05 | 953 | 958 | 933 | 935 | 36,000 |
2018/01/04 | 944 | 958 | 938 | 953 | 83,300 |