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
2000/12/29 322 323 322 323 3,000
2000/12/28 323 323 323 323 4,000
2000/12/27 317 323 317 323 4,000
2000/12/26 320 321 320 320 15,000
2000/12/25 319 320 319 320 10,000
2000/12/22 320 320 317 319 12,000
2000/12/21 324 325 319 320 36,000
2000/12/20 317 320 317 317 13,000
2000/12/19 319 320 317 320 20,000
2000/12/18 319 319 318 319 4,000
2000/12/15 317 324 317 319 22,000
2000/12/14 324 324 320 320 11,000
2000/12/13 321 324 321 324 9,000
2000/12/12 324 324 324 324 3,000
2000/12/11 325 325 320 324 31,000
2000/12/08 317 320 317 320 46,000
2000/12/07 324 324 319 319 9,000
2000/12/06 325 325 320 325 69,000
2000/12/05 319 324 318 319 21,000
2000/12/04 327 327 324 325 12,000
2000/12/01 327 328 322 323 21,000
2000/11/30 322 325 319 325 19,000
2000/11/29 328 328 321 322 16,000
2000/11/28 328 328 321 328 10,000
2000/11/27 330 330 327 329 6,000
2000/11/24 330 330 325 330 32,000
2000/11/22 328 330 318 330 27,000
2000/11/21 320 326 320 326 39,000
2000/11/20 318 318 316 318 18,000
2000/11/17 318 318 317 318 15,000
2000/11/16 319 319 317 317 8,000
2000/11/15 324 324 319 319 5,000
2000/11/14 323 324 323 324 3,000
2000/11/13 322 323 317 323 8,000
2000/11/10 321 322 318 322 9,000
2000/11/09 321 323 318 322 28,000
2000/11/08 319 323 319 323 15,000
2000/11/07 324 324 318 324 27,000
2000/11/06 323 324 321 324 15,000
2000/11/02 324 324 323 324 18,000
2000/11/01 326 326 320 324 20,000
2000/10/31 325 326 321 326 9,000
2000/10/30 325 330 315 325 19,000
2000/10/27 325 330 325 330 8,000
2000/10/26 324 330 324 330 8,000
2000/10/25 320 324 319 324 21,000
2000/10/24 326 326 324 324 4,000
2000/10/23 324 324 319 324 11,000
2000/10/20 325 325 320 324 34,000
2000/10/19 319 325 319 325 7,000
2000/10/18 325 325 319 325 9,000
2000/10/17 319 325 319 325 14,000
2000/10/16 325 328 325 328 17,000
2000/10/13 320 325 320 325 8,000
2000/10/12 325 328 320 328 15,000
2000/10/11 320 325 318 325 15,000
2000/10/10 325 330 325 330 12,000
2000/10/06 330 330 328 330 10,000
2000/10/05 328 330 323 330 9,000
2000/10/04 330 330 328 328 12,000
2000/10/03 330 330 330 330 13,000
2000/10/02 325 325 317 325 20,000
2000/09/29 320 325 317 320 32,000
2000/09/28 318 320 316 316 25,000
2000/09/27 320 320 318 318 9,000
2000/09/26 318 329 318 320 19,000
2000/09/25 320 330 308 330 36,000
2000/09/22 324 330 318 320 19,000
2000/09/21 325 325 319 324 50,000
2000/09/20 320 325 317 325 39,000
2000/09/19 320 320 320 320 22,000
2000/09/18 320 320 320 320 7,000
2000/09/14 316 320 316 320 5,000
2000/09/13 320 320 316 320 24,000
2000/09/12 316 320 316 320 8,000
2000/09/11 320 320 316 316 12,000
2000/09/08 316 320 316 320 27,000
2000/09/07 318 323 310 316 35,000
2000/09/06 320 323 319 323 18,000
2000/09/05 320 325 320 325 9,000
2000/09/04 328 328 320 325 8,000
2000/09/01 324 324 319 324 24,000
2000/08/31 324 324 318 324 10,000
2000/08/30 324 324 324 324 4,000
2000/08/29 320 328 315 325 28,000
2000/08/28 328 328 328 328 2,000
2000/08/25 329 330 322 328 20,000
2000/08/24 322 330 322 329 13,000
2000/08/23 330 330 322 322 5,000
2000/08/22 328 330 328 330 32,000
2000/08/21 328 328 323 323 23,000
2000/08/18 328 328 323 328 4,000
2000/08/17 328 328 328 328 1,000
2000/08/16 328 328 328 328 3,000
2000/08/15 320 328 320 328 16,000
2000/08/14 328 328 322 327 5,000
2000/08/11 324 329 319 328 21,000
2000/08/10 328 329 324 329 9,000
2000/08/09 327 328 327 328 4,000
2000/08/08 327 327 325 327 8,000
2000/08/07 329 329 327 327 13,000
2000/08/04 330 330 329 329 12,000
2000/08/03 330 330 320 330 11,000
2000/08/02 330 330 330 330 5,000
2000/08/01 324 325 324 325 32,000
2000/07/31 323 324 323 324 5,000
2000/07/28 318 323 318 323 5,000
2000/07/27 317 318 317 318 4,000
2000/07/26 320 324 318 318 4,000
2000/07/25 324 324 320 324 14,000
2000/07/24 324 324 320 324 7,000
2000/07/21 324 325 324 324 25,000
2000/07/19 316 324 316 324 8,000
2000/07/18 329 329 316 316 28,000
2000/07/17 330 330 329 329 9,000
2000/07/14 330 330 321 330 12,000
2000/07/13 330 330 320 330 11,000
2000/07/12 320 330 320 330 8,000
2000/07/11 325 330 325 330 9,000
2000/07/10 330 330 325 330 8,000
2000/07/07 330 330 330 330 5,000
2000/07/06 335 335 335 335 9,000
2000/07/05 335 335 325 335 12,000
2000/07/04 330 335 324 335 28,000
2000/07/03 320 340 320 340 35,000
2000/06/30 318 320 318 320 33,000
2000/06/29 320 320 319 319 6,000
2000/06/28 324 324 319 320 28,000
2000/06/27 320 324 320 324 21,000
2000/06/26 320 320 320 320 1,000
2000/06/23 330 330 320 320 24,000
2000/06/22 330 330 320 330 23,000
2000/06/21 327 328 319 328 43,000
2000/06/20 326 327 326 327 4,000
2000/06/19 327 327 327 327 4,000
2000/06/16 327 327 327 327 4,000
2000/06/15 323 328 323 327 28,000
2000/06/14 328 328 328 328 2,000
2000/06/13 326 330 326 328 39,000
2000/06/12 325 326 325 326 22,000
2000/06/09 325 325 325 325 22,000
2000/06/08 324 327 324 325 18,000
2000/06/07 325 327 325 327 17,000
2000/06/06 325 325 320 325 14,000
2000/06/05 329 329 315 327 22,000
2000/06/02 330 330 329 330 17,000
2000/06/01 330 330 330 330 8,000
2000/05/31 323 330 323 330 27,000
2000/05/30 325 325 323 323 19,000
2000/05/29 325 325 325 325 6,000
2000/05/26 324 325 319 325 34,000
2000/05/25 325 325 324 325 15,000
2000/05/24 325 325 320 325 24,000
2000/05/23 325 325 325 325 17,000
2000/05/22 320 325 320 325 11,000
2000/05/19 325 325 313 325 37,000
2000/05/18 328 328 322 324 15,000
2000/05/17 325 331 325 325 9,000
2000/05/16 330 334 330 330 10,000
2000/05/15 335 335 330 330 7,000
2000/05/12 330 335 330 335 13,000
2000/05/11 325 335 325 326 12,000
2000/05/10 320 335 320 335 63,000
2000/05/09 320 320 313 320 27,000
2000/05/08 319 320 318 320 23,000
2000/05/02 320 320 315 320 34,000
2000/05/01 320 320 320 320 9,000
2000/04/28 323 333 313 320 26,000
2000/04/27 328 333 323 333 35,000
2000/04/25 324 334 324 333 22,000
2000/04/24 333 334 328 334 79,000
2000/04/21 334 334 334 334 19,000
2000/04/20 332 334 332 334 28,000
2000/04/19 330 334 330 334 10,000
2000/04/18 335 335 335 335 22,000
2000/04/17 335 335 335 335 8,000
2000/04/14 335 335 335 335 2,000
2000/04/13 339 339 335 335 62,000
2000/04/12 335 339 335 339 9,000
2000/04/11 334 340 334 335 12,000
2000/04/10 339 339 331 339 18,000
2000/04/07 339 340 333 339 52,000
2000/04/06 343 343 335 340 28,000
2000/04/05 345 345 343 343 6,000
2000/04/04 345 345 340 345 8,000
2000/04/03 340 345 335 345 13,000
2000/03/31 339 340 335 340 12,000
2000/03/30 339 340 335 340 10,000
2000/03/29 345 345 337 340 24,000
2000/03/28 345 345 335 340 24,000
2000/03/27 345 345 340 344 20,000
2000/03/24 335 345 335 345 21,000
2000/03/23 325 340 325 335 18,000
2000/03/22 331 331 324 330 23,000
2000/03/21 331 331 326 331 69,000
2000/03/17 337 337 331 331 9,000
2000/03/16 342 342 332 337 23,000
2000/03/15 335 347 335 343 38,000
2000/03/14 335 340 335 340 13,000
2000/03/13 350 350 340 340 12,000
2000/03/10 356 360 355 360 90,000
2000/03/09 335 337 335 336 20,000
2000/03/08 330 340 330 335 16,000
2000/03/07 335 336 335 335 11,000
2000/03/06 335 335 333 335 18,000
2000/03/03 335 335 330 335 10,000
2000/03/02 335 335 335 335 5,000
2000/03/01 327 327 327 327 5,000
2000/02/29 329 330 327 327 29,000
2000/02/28 324 329 324 329 4,000
2000/02/25 324 330 324 329 13,000
2000/02/24 325 325 325 325 1,000
2000/02/23 330 330 325 325 25,000
2000/02/22 322 322 307 322 22,000
2000/02/21 327 328 322 322 23,000
2000/02/18 327 328 322 322 16,000
2000/02/17 322 327 322 327 13,000
2000/02/16 332 332 322 327 39,000
2000/02/15 321 322 316 322 44,000
2000/02/14 329 332 318 332 33,000
2000/02/10 331 332 330 332 14,000
2000/02/09 332 332 332 332 4,000
2000/02/07 333 335 330 332 17,000
2000/02/04 340 340 331 335 16,000
2000/02/03 335 340 335 340 8,000
2000/02/02 340 340 335 335 15,000
2000/02/01 340 340 335 340 17,000
2000/01/31 333 340 333 340 8,000
2000/01/28 340 340 334 334 14,000
2000/01/27 335 340 334 340 11,000
2000/01/26 335 340 335 340 16,000
2000/01/25 339 346 334 340 28,000
2000/01/24 339 340 331 340 13,000
2000/01/21 335 339 330 339 42,000
2000/01/20 332 335 330 335 20,000
2000/01/19 330 333 330 333 13,000
2000/01/18 333 335 323 335 15,000
2000/01/14 334 335 324 335 11,000
2000/01/13 329 335 329 335 9,000
2000/01/12 330 335 330 335 3,000
2000/01/11 325 335 325 335 13,000
2000/01/07 328 330 320 330 16,000
2000/01/06 333 334 328 329 20,000
2000/01/05 333 334 333 334 9,000
2000/01/04 334 334 329 329 21,000

このページの先頭へ