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 |
---|---|---|---|---|---|
2004/12/30 | 164 | 166 | 163 | 164 | 227,000 |
2004/12/29 | 162 | 165 | 161 | 163 | 358,000 |
2004/12/28 | 158 | 162 | 158 | 161 | 396,000 |
2004/12/27 | 157 | 158 | 156 | 158 | 284,000 |
2004/12/24 | 156 | 157 | 156 | 157 | 222,000 |
2004/12/22 | 156 | 157 | 156 | 157 | 117,000 |
2004/12/21 | 158 | 158 | 156 | 157 | 197,000 |
2004/12/20 | 158 | 158 | 155 | 157 | 210,000 |
2004/12/17 | 156 | 159 | 156 | 159 | 114,000 |
2004/12/16 | 157 | 160 | 156 | 159 | 132,000 |
2004/12/15 | 160 | 160 | 158 | 159 | 68,000 |
2004/12/14 | 160 | 160 | 158 | 160 | 92,000 |
2004/12/13 | 161 | 161 | 159 | 160 | 64,000 |
2004/12/10 | 162 | 162 | 158 | 159 | 452,000 |
2004/12/09 | 161 | 162 | 157 | 161 | 172,000 |
2004/12/08 | 160 | 162 | 160 | 162 | 95,000 |
2004/12/07 | 161 | 161 | 160 | 161 | 41,000 |
2004/12/06 | 161 | 162 | 160 | 161 | 120,000 |
2004/12/03 | 163 | 163 | 160 | 161 | 120,000 |
2004/12/02 | 163 | 163 | 161 | 163 | 171,000 |
2004/12/01 | 161 | 162 | 160 | 161 | 87,000 |
2004/11/30 | 162 | 163 | 161 | 162 | 84,000 |
2004/11/29 | 161 | 163 | 161 | 162 | 65,000 |
2004/11/26 | 163 | 165 | 163 | 163 | 142,000 |
2004/11/25 | 161 | 164 | 161 | 162 | 343,000 |
2004/11/24 | 165 | 165 | 162 | 162 | 256,000 |
2004/11/22 | 167 | 167 | 164 | 166 | 180,000 |
2004/11/19 | 167 | 169 | 167 | 168 | 142,000 |
2004/11/18 | 168 | 168 | 165 | 166 | 188,000 |
2004/11/17 | 169 | 170 | 168 | 168 | 184,000 |
2004/11/16 | 169 | 170 | 168 | 170 | 109,000 |
2004/11/15 | 170 | 170 | 168 | 170 | 115,000 |
2004/11/12 | 169 | 170 | 168 | 170 | 204,000 |
2004/11/11 | 170 | 171 | 168 | 168 | 84,000 |
2004/11/10 | 171 | 171 | 168 | 170 | 119,000 |
2004/11/09 | 170 | 172 | 170 | 171 | 118,000 |
2004/11/08 | 173 | 173 | 168 | 170 | 163,000 |
2004/11/05 | 174 | 174 | 171 | 173 | 119,000 |
2004/11/04 | 174 | 175 | 171 | 174 | 149,000 |
2004/11/02 | 173 | 174 | 172 | 174 | 167,000 |
2004/11/01 | 171 | 173 | 169 | 173 | 102,000 |
2004/10/29 | 171 | 174 | 171 | 173 | 73,000 |
2004/10/28 | 172 | 173 | 171 | 173 | 81,000 |
2004/10/27 | 171 | 173 | 171 | 173 | 70,000 |
2004/10/26 | 171 | 172 | 170 | 171 | 113,000 |
2004/10/25 | 172 | 175 | 172 | 172 | 176,000 |
2004/10/22 | 175 | 175 | 173 | 175 | 146,000 |
2004/10/21 | 175 | 175 | 172 | 172 | 127,000 |
2004/10/20 | 174 | 174 | 173 | 174 | 100,000 |
2004/10/19 | 172 | 175 | 172 | 174 | 70,000 |
2004/10/18 | 175 | 175 | 171 | 173 | 152,000 |
2004/10/15 | 171 | 175 | 170 | 175 | 210,000 |
2004/10/14 | 172 | 172 | 169 | 171 | 141,000 |
2004/10/13 | 171 | 173 | 170 | 172 | 275,000 |
2004/10/12 | 176 | 176 | 171 | 174 | 256,000 |
2004/10/08 | 176 | 177 | 175 | 176 | 212,000 |
2004/10/07 | 177 | 177 | 174 | 176 | 115,000 |
2004/10/06 | 175 | 177 | 173 | 177 | 248,000 |
2004/10/05 | 176 | 177 | 176 | 176 | 139,000 |
2004/10/04 | 178 | 178 | 176 | 176 | 133,000 |
2004/10/01 | 177 | 178 | 177 | 177 | 144,000 |
2004/09/30 | 178 | 179 | 177 | 178 | 272,000 |
2004/09/29 | 180 | 180 | 177 | 179 | 112,000 |
2004/09/28 | 176 | 179 | 176 | 178 | 59,000 |
2004/09/27 | 175 | 180 | 171 | 180 | 150,000 |
2004/09/24 | 177 | 177 | 175 | 176 | 247,000 |
2004/09/22 | 177 | 178 | 176 | 177 | 104,000 |
2004/09/21 | 177 | 178 | 176 | 176 | 184,000 |
2004/09/17 | 177 | 178 | 175 | 176 | 117,000 |
2004/09/16 | 177 | 179 | 175 | 176 | 127,000 |
2004/09/15 | 181 | 181 | 177 | 177 | 196,000 |
2004/09/14 | 182 | 182 | 178 | 181 | 342,000 |
2004/09/13 | 180 | 185 | 180 | 182 | 324,000 |
2004/09/10 | 179 | 180 | 177 | 180 | 431,000 |
2004/09/09 | 179 | 179 | 178 | 178 | 124,000 |
2004/09/08 | 179 | 179 | 178 | 178 | 153,000 |
2004/09/07 | 180 | 180 | 178 | 178 | 130,000 |
2004/09/06 | 174 | 180 | 174 | 180 | 157,000 |
2004/09/03 | 174 | 175 | 173 | 174 | 138,000 |
2004/09/02 | 173 | 174 | 172 | 173 | 78,000 |
2004/09/01 | 172 | 172 | 170 | 172 | 98,000 |
2004/08/31 | 171 | 172 | 170 | 171 | 77,000 |
2004/08/30 | 171 | 173 | 170 | 172 | 117,000 |
2004/08/27 | 171 | 173 | 171 | 173 | 70,000 |
2004/08/26 | 173 | 174 | 172 | 173 | 91,000 |
2004/08/25 | 173 | 173 | 170 | 173 | 88,000 |
2004/08/24 | 173 | 173 | 170 | 173 | 119,000 |
2004/08/23 | 174 | 175 | 171 | 173 | 89,000 |
2004/08/20 | 173 | 175 | 173 | 175 | 62,000 |
2004/08/19 | 175 | 175 | 173 | 174 | 113,000 |
2004/08/18 | 174 | 177 | 174 | 175 | 70,000 |
2004/08/17 | 175 | 177 | 174 | 174 | 68,000 |
2004/08/16 | 177 | 177 | 175 | 176 | 52,000 |
2004/08/13 | 176 | 178 | 176 | 177 | 114,000 |
2004/08/12 | 175 | 176 | 175 | 176 | 88,000 |
2004/08/11 | 177 | 178 | 174 | 178 | 96,000 |
2004/08/10 | 175 | 176 | 174 | 176 | 49,000 |
2004/08/09 | 170 | 178 | 170 | 175 | 101,000 |
2004/08/06 | 177 | 178 | 174 | 177 | 76,000 |
2004/08/05 | 178 | 178 | 173 | 177 | 52,000 |
2004/08/04 | 175 | 178 | 174 | 177 | 153,000 |
2004/08/03 | 180 | 180 | 176 | 179 | 76,000 |
2004/08/02 | 179 | 179 | 175 | 179 | 42,000 |
2004/07/30 | 176 | 178 | 175 | 178 | 220,000 |
2004/07/29 | 177 | 178 | 176 | 177 | 57,000 |
2004/07/28 | 175 | 176 | 174 | 176 | 80,000 |
2004/07/27 | 173 | 177 | 170 | 173 | 121,000 |
2004/07/26 | 176 | 177 | 174 | 174 | 71,000 |
2004/07/23 | 177 | 179 | 177 | 177 | 58,000 |
2004/07/22 | 177 | 180 | 175 | 179 | 108,000 |
2004/07/21 | 177 | 180 | 177 | 179 | 49,000 |
2004/07/20 | 176 | 178 | 173 | 177 | 96,000 |
2004/07/16 | 174 | 180 | 173 | 180 | 55,000 |
2004/07/15 | 177 | 179 | 175 | 176 | 129,000 |
2004/07/14 | 180 | 182 | 177 | 177 | 130,000 |
2004/07/13 | 180 | 182 | 177 | 180 | 89,000 |
2004/07/12 | 175 | 179 | 175 | 178 | 105,000 |
2004/07/09 | 173 | 179 | 173 | 179 | 173,000 |
2004/07/08 | 175 | 177 | 172 | 172 | 149,000 |
2004/07/07 | 177 | 177 | 175 | 176 | 124,000 |
2004/07/06 | 180 | 182 | 179 | 179 | 87,000 |
2004/07/05 | 185 | 185 | 179 | 180 | 71,000 |
2004/07/02 | 184 | 184 | 181 | 184 | 141,000 |
2004/07/01 | 183 | 186 | 183 | 184 | 75,000 |
2004/06/30 | 185 | 185 | 184 | 185 | 80,000 |
2004/06/29 | 185 | 186 | 183 | 186 | 134,000 |
2004/06/28 | 186 | 188 | 185 | 185 | 80,000 |
2004/06/25 | 188 | 190 | 185 | 186 | 111,000 |
2004/06/24 | 189 | 193 | 186 | 190 | 144,000 |
2004/06/23 | 191 | 192 | 189 | 189 | 152,000 |
2004/06/22 | 189 | 192 | 187 | 191 | 174,000 |
2004/06/21 | 186 | 191 | 186 | 189 | 204,000 |
2004/06/18 | 188 | 188 | 184 | 186 | 96,000 |
2004/06/17 | 187 | 187 | 182 | 186 | 85,000 |
2004/06/16 | 182 | 188 | 182 | 186 | 128,000 |
2004/06/15 | 185 | 185 | 180 | 182 | 184,000 |
2004/06/14 | 185 | 188 | 185 | 185 | 62,000 |
2004/06/11 | 183 | 185 | 183 | 184 | 407,000 |
2004/06/10 | 185 | 185 | 180 | 181 | 150,000 |
2004/06/09 | 184 | 185 | 183 | 183 | 57,000 |
2004/06/08 | 184 | 188 | 183 | 184 | 68,000 |
2004/06/07 | 178 | 185 | 178 | 183 | 101,000 |
2004/06/04 | 175 | 180 | 175 | 180 | 163,000 |
2004/06/03 | 178 | 183 | 176 | 177 | 513,000 |
2004/06/02 | 190 | 190 | 185 | 185 | 115,000 |
2004/06/01 | 188 | 191 | 188 | 190 | 90,000 |
2004/05/31 | 194 | 194 | 190 | 192 | 93,000 |
2004/05/28 | 190 | 193 | 189 | 193 | 171,000 |
2004/05/27 | 191 | 192 | 190 | 191 | 77,000 |
2004/05/26 | 193 | 194 | 191 | 192 | 230,000 |
2004/05/25 | 193 | 193 | 183 | 190 | 373,000 |
2004/05/24 | 194 | 200 | 194 | 196 | 235,000 |
2004/05/21 | 184 | 186 | 183 | 185 | 95,000 |
2004/05/20 | 180 | 187 | 179 | 183 | 168,000 |
2004/05/19 | 177 | 185 | 177 | 183 | 109,000 |
2004/05/18 | 170 | 178 | 165 | 177 | 329,000 |
2004/05/17 | 180 | 180 | 166 | 174 | 289,000 |
2004/05/14 | 184 | 185 | 180 | 184 | 218,000 |
2004/05/13 | 182 | 187 | 182 | 185 | 192,000 |
2004/05/12 | 186 | 189 | 180 | 187 | 164,000 |
2004/05/11 | 159 | 182 | 159 | 179 | 451,000 |
2004/05/10 | 191 | 192 | 172 | 179 | 592,000 |
2004/05/07 | 198 | 199 | 195 | 195 | 225,000 |
2004/05/06 | 200 | 200 | 198 | 198 | 176,000 |
2004/04/30 | 200 | 201 | 197 | 200 | 242,000 |
2004/04/28 | 199 | 205 | 198 | 201 | 327,000 |
2004/04/27 | 196 | 200 | 195 | 198 | 229,000 |
2004/04/26 | 202 | 203 | 198 | 199 | 319,000 |
2004/04/23 | 206 | 206 | 200 | 203 | 248,000 |
2004/04/22 | 205 | 208 | 204 | 206 | 252,000 |
2004/04/21 | 205 | 209 | 202 | 205 | 521,000 |
2004/04/20 | 197 | 211 | 196 | 211 | 646,000 |
2004/04/19 | 201 | 205 | 188 | 203 | 904,000 |
2004/04/16 | 212 | 213 | 201 | 205 | 784,000 |
2004/04/15 | 220 | 228 | 201 | 210 | 1,135,000 |
2004/04/14 | 220 | 228 | 217 | 222 | 2,136,000 |
2004/04/13 | 262 | 268 | 225 | 230 | 10,205,000 |
2004/04/12 | 180 | 222 | 180 | 222 | 5,617,000 |
2004/04/09 | 169 | 172 | 166 | 172 | 373,000 |
2004/04/08 | 163 | 171 | 163 | 170 | 648,000 |
2004/04/07 | 159 | 165 | 159 | 165 | 170,000 |
2004/04/06 | 161 | 162 | 160 | 162 | 160,000 |
2004/04/05 | 163 | 163 | 144 | 160 | 271,000 |
2004/04/02 | 166 | 167 | 164 | 164 | 85,000 |
2004/04/01 | 165 | 168 | 165 | 165 | 158,000 |
2004/03/31 | 165 | 169 | 164 | 169 | 134,000 |
2004/03/30 | 165 | 168 | 164 | 167 | 135,000 |
2004/03/29 | 162 | 168 | 162 | 168 | 172,000 |
2004/03/26 | 167 | 167 | 164 | 165 | 238,000 |
2004/03/25 | 167 | 169 | 166 | 169 | 149,000 |
2004/03/24 | 164 | 170 | 164 | 169 | 191,000 |
2004/03/23 | 168 | 169 | 165 | 168 | 141,000 |
2004/03/22 | 170 | 173 | 169 | 171 | 208,000 |
2004/03/19 | 170 | 173 | 170 | 173 | 194,000 |
2004/03/18 | 177 | 178 | 170 | 174 | 425,000 |
2004/03/17 | 159 | 172 | 159 | 172 | 562,000 |
2004/03/16 | 158 | 160 | 157 | 160 | 135,000 |
2004/03/15 | 159 | 159 | 156 | 159 | 140,000 |
2004/03/12 | 155 | 159 | 155 | 158 | 349,000 |
2004/03/11 | 160 | 160 | 157 | 158 | 78,000 |
2004/03/10 | 159 | 160 | 159 | 159 | 82,000 |
2004/03/09 | 160 | 160 | 158 | 159 | 38,000 |
2004/03/08 | 160 | 160 | 158 | 158 | 73,000 |
2004/03/05 | 157 | 160 | 156 | 160 | 158,000 |
2004/03/04 | 156 | 160 | 154 | 160 | 148,000 |
2004/03/03 | 154 | 156 | 154 | 156 | 87,000 |
2004/03/02 | 155 | 157 | 150 | 151 | 274,000 |
2004/03/01 | 151 | 155 | 150 | 154 | 198,000 |
2004/02/27 | 150 | 151 | 149 | 151 | 227,000 |
2004/02/26 | 149 | 150 | 149 | 150 | 203,000 |
2004/02/25 | 150 | 150 | 149 | 149 | 129,000 |
2004/02/24 | 149 | 150 | 148 | 150 | 230,000 |
2004/02/23 | 145 | 150 | 145 | 148 | 174,000 |
2004/02/20 | 146 | 149 | 145 | 149 | 115,000 |
2004/02/19 | 145 | 146 | 143 | 145 | 118,000 |
2004/02/18 | 144 | 145 | 141 | 145 | 226,000 |
2004/02/17 | 143 | 145 | 141 | 145 | 174,000 |
2004/02/16 | 142 | 144 | 140 | 142 | 196,000 |
2004/02/13 | 143 | 144 | 142 | 143 | 64,000 |
2004/02/12 | 142 | 143 | 140 | 141 | 167,000 |
2004/02/10 | 144 | 144 | 143 | 143 | 70,000 |
2004/02/09 | 143 | 144 | 142 | 142 | 90,000 |
2004/02/06 | 144 | 144 | 143 | 143 | 79,000 |
2004/02/05 | 144 | 145 | 142 | 145 | 200,000 |
2004/02/04 | 143 | 145 | 143 | 144 | 92,000 |
2004/02/03 | 145 | 145 | 143 | 145 | 105,000 |
2004/02/02 | 144 | 145 | 143 | 143 | 65,000 |
2004/01/30 | 143 | 144 | 141 | 143 | 118,000 |
2004/01/29 | 142 | 143 | 141 | 141 | 164,000 |
2004/01/28 | 141 | 144 | 141 | 143 | 93,000 |
2004/01/27 | 143 | 144 | 141 | 141 | 105,000 |
2004/01/26 | 143 | 145 | 142 | 143 | 78,000 |
2004/01/23 | 140 | 144 | 140 | 143 | 123,000 |
2004/01/22 | 141 | 142 | 140 | 142 | 130,000 |
2004/01/21 | 141 | 144 | 141 | 141 | 170,000 |
2004/01/20 | 143 | 144 | 141 | 141 | 108,000 |
2004/01/19 | 145 | 145 | 141 | 143 | 125,000 |
2004/01/16 | 143 | 143 | 138 | 141 | 171,000 |
2004/01/15 | 145 | 146 | 144 | 144 | 131,000 |
2004/01/14 | 145 | 147 | 145 | 146 | 83,000 |
2004/01/13 | 145 | 145 | 145 | 145 | 54,000 |
2004/01/09 | 144 | 146 | 142 | 145 | 100,000 |
2004/01/08 | 143 | 144 | 142 | 143 | 107,000 |
2004/01/07 | 142 | 144 | 142 | 143 | 173,000 |
2004/01/06 | 150 | 150 | 144 | 144 | 133,000 |
2004/01/05 | 148 | 150 | 145 | 150 | 74,000 |