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
2002/12/30 108 110 108 109 27,000
2002/12/27 108 110 107 110 88,000
2002/12/26 109 109 108 109 92,000
2002/12/25 110 110 108 109 52,000
2002/12/24 110 110 109 110 240,000
2002/12/20 110 111 109 110 191,000
2002/12/19 109 111 109 111 118,000
2002/12/18 110 110 109 110 189,000
2002/12/17 110 111 109 111 100,000
2002/12/16 110 110 109 110 115,000
2002/12/13 110 111 109 110 338,000
2002/12/12 110 111 110 111 85,000
2002/12/11 110 111 110 110 62,000
2002/12/10 110 112 110 112 122,000
2002/12/09 111 112 110 111 53,000
2002/12/06 110 112 110 112 171,000
2002/12/05 110 111 110 111 111,000
2002/12/04 110 112 110 111 154,000
2002/12/03 111 112 110 111 203,000
2002/12/02 111 112 110 112 115,000
2002/11/29 110 112 110 112 203,000
2002/11/28 110 112 110 110 130,000
2002/11/27 111 113 110 112 259,000
2002/11/26 111 113 110 112 164,000
2002/11/25 111 113 111 111 157,000
2002/11/22 113 113 111 113 137,000
2002/11/21 111 113 110 113 103,000
2002/11/20 111 113 108 113 173,000
2002/11/19 112 112 111 112 98,000
2002/11/18 112 113 111 113 50,000
2002/11/15 111 113 111 113 99,000
2002/11/14 112 112 110 112 64,000
2002/11/13 112 113 110 113 131,000
2002/11/12 112 113 109 113 147,000
2002/11/11 114 114 112 113 73,000
2002/11/08 114 115 113 115 120,000
2002/11/07 112 114 111 114 164,000
2002/11/06 112 113 109 113 273,000
2002/11/05 113 113 110 113 159,000
2002/11/01 113 114 111 114 183,000
2002/10/31 113 114 113 113 81,000
2002/10/30 113 114 110 113 141,000
2002/10/29 114 114 113 114 24,000
2002/10/28 113 114 112 114 130,000
2002/10/25 114 115 113 115 70,000
2002/10/24 113 115 113 114 124,000
2002/10/23 114 115 113 115 138,000
2002/10/22 114 115 114 114 44,000
2002/10/21 114 115 114 115 54,000
2002/10/18 113 115 113 114 83,000
2002/10/17 114 115 111 114 116,000
2002/10/16 113 115 111 115 123,000
2002/10/15 111 114 110 113 110,000
2002/10/11 110 114 108 113 194,000
2002/10/10 108 111 106 111 207,000
2002/10/09 108 109 107 109 146,000
2002/10/08 106 109 106 109 120,000
2002/10/07 107 111 105 108 216,000
2002/10/04 105 109 104 105 118,000
2002/10/03 111 112 108 109 195,000
2002/10/02 114 114 112 112 114,000
2002/10/01 110 114 110 114 170,000
2002/09/30 113 115 109 115 353,000
2002/09/27 115 115 113 115 160,000
2002/09/26 115 115 114 114 120,000
2002/09/25 115 115 114 115 47,000
2002/09/24 114 115 113 115 117,000
2002/09/20 115 115 113 115 85,000
2002/09/19 115 115 113 115 160,000
2002/09/18 114 115 113 115 85,000
2002/09/17 114 115 113 115 70,000
2002/09/13 99 114 99 114 505,000
2002/09/12 113 115 113 114 151,000
2002/09/11 115 115 113 115 43,000
2002/09/10 113 115 113 114 131,000
2002/09/09 115 115 114 115 34,000
2002/09/06 113 115 113 115 47,000
2002/09/05 114 115 113 115 84,000
2002/09/04 114 116 113 115 138,000
2002/09/03 115 116 113 116 123,000
2002/09/02 114 116 114 115 118,000
2002/08/30 115 116 113 116 146,000
2002/08/29 113 115 113 114 89,000
2002/08/28 114 115 113 115 50,000
2002/08/27 113 114 112 114 91,000
2002/08/26 115 115 112 114 97,000
2002/08/23 114 114 113 113 67,000
2002/08/22 111 114 110 114 228,000
2002/08/21 114 115 111 114 213,000
2002/08/20 113 114 112 114 79,000
2002/08/19 115 115 112 113 113,000
2002/08/16 114 114 112 114 83,000
2002/08/15 113 114 113 114 32,000
2002/08/14 114 114 112 114 114,000
2002/08/13 112 115 112 115 74,000
2002/08/12 114 115 112 114 104,000
2002/08/09 113 115 113 115 189,000
2002/08/08 114 114 109 113 87,000
2002/08/07 115 115 112 114 126,000
2002/08/06 113 114 112 113 58,000
2002/08/05 111 114 111 114 150,000
2002/08/02 112 112 109 112 160,000
2002/08/01 110 112 108 112 113,000
2002/07/31 110 111 107 111 127,000
2002/07/30 110 111 108 111 266,000
2002/07/29 109 110 106 106 193,000
2002/07/26 108 112 106 112 262,000
2002/07/25 113 113 110 112 197,000
2002/07/24 111 115 109 113 216,000
2002/07/23 111 113 108 112 137,000
2002/07/22 106 111 105 111 212,000
2002/07/19 105 109 105 109 205,000
2002/07/18 104 107 103 107 169,000
2002/07/17 106 107 103 107 219,000
2002/07/16 105 107 105 107 219,000
2002/07/15 103 107 103 106 137,000
2002/07/12 103 105 103 104 27,000
2002/07/11 105 105 103 103 121,000
2002/07/10 105 106 103 106 125,000
2002/07/09 105 106 103 105 132,000
2002/07/08 106 107 104 105 127,000
2002/07/05 106 108 105 106 156,000
2002/07/04 106 108 105 108 130,000
2002/07/03 107 108 104 108 199,000
2002/07/02 108 109 103 109 241,000
2002/07/01 108 113 103 107 233,000
2002/06/28 114 114 107 110 102,000
2002/06/27 108 110 105 109 169,000
2002/06/26 114 118 110 110 158,000
2002/06/25 113 118 110 118 247,000
2002/06/24 115 115 113 114 84,000
2002/06/21 115 116 110 116 248,000
2002/06/20 109 115 108 115 272,000
2002/06/19 115 115 108 115 159,000
2002/06/18 113 115 109 115 104,000
2002/06/17 105 115 105 114 133,000
2002/06/14 118 118 115 115 426,000
2002/06/13 118 118 117 118 144,000
2002/06/12 118 118 116 118 109,000
2002/06/11 118 118 117 118 60,000
2002/06/10 117 119 116 119 148,000
2002/06/07 117 119 116 119 100,000
2002/06/06 119 120 117 119 139,000
2002/06/05 120 120 118 120 128,000
2002/06/04 120 120 117 117 139,000
2002/06/03 120 120 118 120 71,000
2002/05/31 117 121 116 120 253,000
2002/05/30 119 120 117 120 153,000
2002/05/29 120 120 118 120 93,000
2002/05/28 122 122 116 120 229,000
2002/05/27 122 122 119 122 185,000
2002/05/24 121 122 120 122 156,000
2002/05/23 122 123 118 123 142,000
2002/05/22 122 123 117 123 180,000
2002/05/21 123 123 121 123 106,000
2002/05/20 122 123 120 123 112,000
2002/05/17 122 122 118 122 66,000
2002/05/16 120 123 119 122 113,000
2002/05/15 122 123 119 119 52,000
2002/05/14 120 123 119 123 86,000
2002/05/13 119 125 119 120 116,000
2002/05/10 125 125 117 125 146,000
2002/05/09 123 125 120 125 202,000
2002/05/08 125 126 123 126 82,000
2002/05/07 123 128 122 126 178,000
2002/05/02 124 125 120 125 119,000
2002/05/01 119 124 116 124 143,000
2002/04/30 118 121 113 119 177,000
2002/04/26 100 120 100 120 319,000
2002/04/25 117 117 113 113 88,000
2002/04/24 120 121 115 115 372,000
2002/04/23 124 124 120 122 313,000
2002/04/22 124 124 120 123 184,000
2002/04/19 124 124 121 123 207,000
2002/04/18 122 124 120 124 193,000
2002/04/17 126 127 121 125 228,000
2002/04/16 128 129 120 129 177,000
2002/04/15 134 134 115 129 246,000
2002/04/12 136 137 130 134 245,000
2002/04/11 142 142 136 137 239,000
2002/04/10 145 148 136 142 529,000
2002/04/09 156 156 145 146 179,000
2002/04/08 162 162 158 160 37,000
2002/04/05 166 167 160 163 130,000
2002/04/04 169 171 167 167 67,000
2002/04/03 178 179 173 174 71,000
2002/04/02 180 180 168 174 41,000
2002/04/01 179 179 155 171 44,000
2002/03/29 184 188 174 174 93,000
2002/03/28 185 190 175 190 312,000
2002/03/27 175 175 164 175 48,000
2002/03/26 180 185 175 175 151,000
2002/03/25 186 186 175 184 187,000
2002/03/22 195 195 175 176 141,000
2002/03/20 175 180 171 180 370,000
2002/03/19 173 178 173 175 401,000
2002/03/18 157 175 155 173 808,000
2002/03/15 165 165 146 152 572,000
2002/03/14 146 165 143 165 267,000
2002/03/13 139 145 139 145 310,000
2002/03/12 140 140 138 140 113,000
2002/03/11 133 140 132 140 248,000
2002/03/08 134 135 132 133 462,000
2002/03/07 134 135 132 135 55,000
2002/03/06 133 137 132 134 92,000
2002/03/05 137 137 135 137 47,000
2002/03/04 137 141 133 137 232,000
2002/03/01 130 133 128 133 231,000
2002/02/28 135 135 134 135 60,000
2002/02/27 135 135 134 135 70,000
2002/02/26 133 137 133 137 48,000
2002/02/25 134 137 134 137 66,000
2002/02/22 138 138 135 137 26,000
2002/02/21 139 139 135 138 101,000
2002/02/20 134 139 133 138 83,000
2002/02/19 135 138 129 133 159,000
2002/02/18 136 140 135 135 79,000
2002/02/15 136 140 136 139 55,000
2002/02/14 138 140 138 140 204,000
2002/02/13 137 140 136 140 90,000
2002/02/12 139 140 136 139 62,000
2002/02/08 140 140 137 137 55,000
2002/02/07 139 140 136 136 99,000
2002/02/06 138 140 131 140 85,000
2002/02/05 135 140 130 140 129,000
2002/02/04 144 144 138 140 51,000
2002/02/01 141 143 138 140 73,000
2002/01/31 142 144 139 140 79,000
2002/01/30 141 143 137 137 67,000
2002/01/29 144 145 140 143 48,000
2002/01/28 147 148 137 144 105,000
2002/01/25 140 145 135 144 164,000
2002/01/24 132 144 132 144 136,000
2002/01/23 132 135 130 135 128,000
2002/01/22 129 132 125 132 255,000
2002/01/21 120 125 120 125 131,000
2002/01/18 110 119 101 119 145,000
2002/01/17 100 111 100 109 68,000
2002/01/16 99 108 95 107 101,000
2002/01/15 98 100 92 100 277,000
2002/01/11 114 114 103 104 192,000
2002/01/10 111 112 110 110 293,000
2002/01/09 105 116 105 110 231,000
2002/01/08 125 130 103 114 373,000
2002/01/07 148 148 129 130 714,000
2002/01/04 157 157 140 148 541,000

このページの先頭へ