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
1999/12/30 331 334 331 334 2,000
1999/12/29 328 333 327 331 14,000
1999/12/28 333 333 333 333 2,000
1999/12/27 329 333 323 333 24,000
1999/12/24 333 333 323 333 20,000
1999/12/22 329 334 329 333 9,000
1999/12/21 329 330 320 329 46,000
1999/12/20 329 329 315 319 10,000
1999/12/17 329 329 320 329 11,000
1999/12/16 329 329 320 329 50,000
1999/12/15 330 330 329 329 2,000
1999/12/14 330 330 323 330 8,000
1999/12/13 330 335 325 330 50,000
1999/12/10 330 332 327 330 55,000
1999/12/09 332 332 325 330 32,000
1999/12/08 330 332 330 332 16,000
1999/12/07 330 331 325 326 19,000
1999/12/06 330 335 320 331 105,000
1999/12/03 324 330 315 330 26,000
1999/12/02 330 330 310 330 26,000
1999/12/01 325 330 325 327 21,000
1999/11/30 329 330 320 320 15,000
1999/11/29 325 330 320 330 19,000
1999/11/26 330 330 320 330 18,000
1999/11/25 330 331 329 330 24,000
1999/11/24 335 335 329 335 15,000
1999/11/22 330 330 320 330 25,000
1999/11/19 325 330 325 330 11,000
1999/11/18 320 320 319 320 52,000
1999/11/17 319 320 311 320 28,000
1999/11/16 320 320 315 320 19,000
1999/11/15 320 320 310 320 35,000
1999/11/12 319 320 319 320 7,000
1999/11/11 320 320 315 320 6,000
1999/11/10 308 320 305 320 52,000
1999/11/09 305 310 305 310 55,000
1999/11/08 305 310 300 300 65,000
1999/11/05 305 310 305 310 17,000
1999/11/04 302 310 302 310 38,000
1999/11/02 302 310 302 309 12,000
1999/11/01 310 310 310 310 30,000
1999/10/29 310 310 310 310 29,000
1999/10/28 305 310 304 310 13,000
1999/10/27 300 310 300 310 28,000
1999/10/26 305 310 305 310 3,000
1999/10/25 308 313 308 310 21,000
1999/10/22 313 313 313 313 4,000
1999/10/21 315 315 313 313 25,000
1999/10/20 300 310 300 310 23,000
1999/10/19 314 315 310 315 11,000
1999/10/18 307 315 305 315 21,000
1999/10/15 305 310 305 310 12,000
1999/10/14 310 315 307 310 33,000
1999/10/13 315 315 315 315 3,000
1999/10/12 311 315 310 315 12,000
1999/10/08 313 318 311 311 20,000
1999/10/07 313 318 313 318 7,000
1999/10/06 308 318 308 318 13,000
1999/10/05 319 320 310 318 13,000
1999/10/04 320 320 310 320 9,000
1999/10/01 320 320 309 320 30,000
1999/09/30 305 320 295 320 13,000
1999/09/29 300 305 295 305 19,000
1999/09/28 304 305 304 305 6,000
1999/09/27 302 305 302 305 7,000
1999/09/24 306 309 304 309 10,000
1999/09/22 306 306 301 306 13,000
1999/09/21 306 306 300 306 48,000
1999/09/20 292 301 292 301 11,000
1999/09/17 280 285 280 285 10,000
1999/09/16 275 285 275 285 16,000
1999/09/14 279 280 279 280 8,000
1999/09/13 280 280 279 279 5,000
1999/09/10 280 280 270 280 44,000
1999/09/09 275 275 270 275 21,000
1999/09/08 275 275 265 275 6,000
1999/09/07 275 275 265 275 20,000
1999/09/06 270 275 270 275 9,000
1999/09/03 265 270 265 265 12,000
1999/09/02 270 270 270 270 12,000
1999/09/01 275 275 265 270 15,000
1999/08/31 275 275 267 275 8,000
1999/08/30 272 275 262 275 23,000
1999/08/27 274 275 274 274 6,000
1999/08/26 270 275 270 273 19,000
1999/08/25 270 270 260 270 23,000
1999/08/24 270 270 265 270 22,000
1999/08/23 265 270 265 270 35,000
1999/08/20 270 270 265 270 38,000
1999/08/19 264 265 264 265 32,000
1999/08/18 264 264 260 260 4,000
1999/08/17 264 264 264 264 8,000
1999/08/16 264 264 254 264 12,000
1999/08/13 255 264 255 264 4,000
1999/08/12 265 265 265 265 3,000
1999/08/11 264 269 264 265 8,000
1999/08/10 262 264 262 264 6,000
1999/08/09 262 265 262 265 6,000
1999/08/06 254 267 252 267 13,000
1999/08/05 260 265 260 264 22,000
1999/08/04 263 265 262 265 8,000
1999/08/03 265 265 264 264 13,000
1999/08/02 263 265 259 265 12,000
1999/07/30 264 265 258 265 24,000
1999/07/29 260 263 256 263 4,000
1999/07/28 256 260 251 260 4,000
1999/07/27 259 264 256 256 16,000
1999/07/26 265 265 264 264 2,000
1999/07/23 260 265 255 265 32,000
1999/07/22 265 265 258 265 14,000
1999/07/21 269 269 269 269 40,000
1999/07/19 260 265 260 260 9,000
1999/07/16 265 265 260 265 9,000
1999/07/15 260 265 257 265 9,000
1999/07/13 264 265 259 265 9,000
1999/07/12 270 270 260 265 35,000
1999/07/09 264 270 260 270 11,000
1999/07/08 257 270 257 270 31,000
1999/07/07 256 256 256 256 1,000
1999/07/06 265 270 265 270 14,000
1999/07/05 270 275 255 265 21,000
1999/07/02 275 275 270 275 12,000
1999/07/01 270 270 260 270 34,000
1999/06/30 260 265 255 265 15,000
1999/06/29 265 265 265 265 2,000
1999/06/28 270 270 270 270 10,000
1999/06/25 265 270 260 270 9,000
1999/06/24 270 271 261 270 25,000
1999/06/23 275 280 261 270 12,000
1999/06/22 280 280 280 280 4,000
1999/06/21 280 283 280 280 30,000
1999/06/18 275 275 260 275 18,000
1999/06/17 274 274 270 274 13,000
1999/06/16 271 275 271 275 6,000
1999/06/15 280 280 275 275 11,000
1999/06/14 288 288 280 280 26,000
1999/06/11 285 288 285 287 67,000
1999/06/10 277 279 275 279 9,000
1999/06/09 279 279 277 277 23,000
1999/06/08 279 279 276 279 14,000
1999/06/07 271 279 271 279 5,000
1999/06/04 267 272 262 272 23,000
1999/06/03 272 272 272 272 16,000
1999/06/02 273 273 272 272 10,000
1999/06/01 273 273 273 273 28,000
1999/05/27 262 274 262 274 14,000
1999/05/26 279 279 255 274 91,000
1999/05/25 279 279 270 279 23,000
1999/05/24 279 279 275 279 8,000
1999/05/21 280 280 275 275 32,000
1999/05/20 275 275 274 274 6,000
1999/05/19 275 275 262 275 9,000
1999/05/18 275 275 270 275 15,000
1999/05/17 261 270 261 270 5,000
1999/05/14 261 261 261 261 1,000
1999/05/13 275 275 250 250 34,000
1999/05/12 275 275 275 275 5,000
1999/05/11 275 280 270 280 10,000
1999/05/10 280 280 275 275 7,000
1999/05/07 282 282 267 267 26,000
1999/05/06 280 280 270 271 11,000
1999/04/30 275 279 265 276 21,000
1999/04/28 276 278 276 276 5,000
1999/04/27 277 277 277 277 8,000
1999/04/26 273 277 273 277 7,000
1999/04/23 275 275 265 275 16,000
1999/04/22 273 273 268 273 15,000
1999/04/21 273 273 265 273 52,000
1999/04/20 259 265 258 265 10,000
1999/04/19 273 273 259 259 12,000
1999/04/16 267 273 261 268 27,000
1999/04/15 273 273 268 272 12,000
1999/04/14 266 273 255 273 21,000
1999/04/13 267 267 266 266 3,000
1999/04/12 250 269 250 267 31,000
1999/04/09 267 267 265 265 3,000
1999/04/08 262 265 262 265 2,000
1999/04/07 262 262 262 262 3,000
1999/04/06 261 265 259 265 4,000
1999/04/05 262 265 261 265 17,000
1999/04/02 278 278 262 262 10,000
1999/04/01 280 280 269 279 12,000
1999/03/31 275 280 274 279 28,000
1999/03/30 260 274 260 274 12,000
1999/03/29 260 260 260 260 1,000
1999/03/26 260 261 258 258 6,000
1999/03/25 274 274 260 260 12,000
1999/03/24 274 274 266 274 15,000
1999/03/23 279 279 267 274 17,000
1999/03/19 279 279 274 274 34,000
1999/03/18 279 279 266 266 42,000
1999/03/17 278 279 271 279 70,000
1999/03/16 275 278 270 278 13,000
1999/03/15 270 270 270 270 7,000
1999/03/12 275 275 263 270 31,000
1999/03/11 260 270 260 270 14,000
1999/03/10 266 270 265 265 6,000
1999/03/09 265 265 260 265 62,000
1999/03/08 265 265 251 265 20,000
1999/03/05 250 265 250 265 29,000
1999/03/04 253 254 250 254 16,000
1999/03/03 250 251 250 251 22,000
1999/03/02 265 265 250 250 4,000
1999/03/01 251 265 251 265 11,000
1999/02/26 265 265 262 265 13,000
1999/02/25 265 267 265 267 4,000
1999/02/24 264 269 264 269 12,000
1999/02/23 267 269 255 269 43,000
1999/02/22 267 267 267 267 12,000
1999/02/19 276 279 262 262 44,000
1999/02/18 278 279 261 271 20,000
1999/02/16 279 279 279 279 5,000
1999/02/15 279 279 279 279 2,000
1999/02/12 274 279 274 279 4,000
1999/02/10 264 279 264 279 14,000
1999/02/09 280 280 279 279 5,000
1999/02/04 264 279 260 279 13,000
1999/02/03 265 280 265 279 19,000
1999/02/02 280 280 270 280 12,000
1999/02/01 285 285 280 280 5,000
1999/01/29 280 280 279 280 6,000
1999/01/28 275 280 260 260 9,000
1999/01/27 280 280 280 280 3,000
1999/01/26 278 285 278 280 16,000
1999/01/25 278 278 278 278 3,000
1999/01/22 282 282 268 268 3,000
1999/01/21 280 285 280 285 47,000
1999/01/20 275 280 275 280 7,000
1999/01/19 280 280 280 280 5,000
1999/01/18 280 280 280 280 4,000
1999/01/12 267 281 267 280 18,000
1999/01/11 280 280 280 280 5,000
1999/01/08 279 285 274 285 10,000
1999/01/07 280 285 280 285 2,000
1999/01/06 266 280 266 280 13,000
1999/01/05 289 290 266 280 27,000
1999/01/04 268 280 268 280 3,000

このページの先頭へ