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
2010/12/30 50 50 49 49 196,000
2010/12/29 49 50 49 50 108,000
2010/12/28 49 50 49 49 67,000
2010/12/27 49 50 49 49 246,000
2010/12/24 50 50 49 49 304,000
2010/12/22 50 50 49 50 575,000
2010/12/21 49 51 49 50 816,000
2010/12/20 50 50 49 49 684,000
2010/12/17 50 51 50 50 919,000
2010/12/16 50 51 49 51 1,236,000
2010/12/15 50 51 49 50 1,151,000
2010/12/14 49 50 49 50 775,000
2010/12/13 50 50 48 49 778,000
2010/12/10 48 50 48 50 1,683,000
2010/12/09 47 49 47 49 1,023,000
2010/12/08 47 48 47 48 358,000
2010/12/07 47 48 46 47 349,000
2010/12/06 46 47 46 47 140,000
2010/12/03 47 48 46 46 223,000
2010/12/02 47 48 46 47 590,000
2010/12/01 46 47 46 46 328,000
2010/11/30 47 48 46 46 458,000
2010/11/29 47 48 46 47 316,000
2010/11/26 48 48 46 46 347,000
2010/11/25 47 48 46 47 472,000
2010/11/24 46 47 46 46 238,000
2010/11/22 47 48 47 47 301,000
2010/11/19 47 48 46 47 886,000
2010/11/18 46 47 45 47 684,000
2010/11/17 45 46 44 46 503,000
2010/11/16 45 46 45 45 544,000
2010/11/15 45 46 45 45 303,000
2010/11/12 46 46 45 45 448,000
2010/11/11 46 47 45 46 709,000
2010/11/10 45 47 44 47 1,331,000
2010/11/09 45 45 44 45 260,000
2010/11/08 45 45 44 45 402,000
2010/11/05 43 44 43 43 714,000
2010/11/04 42 43 42 43 452,000
2010/11/02 41 42 41 41 464,000
2010/11/01 42 43 42 42 754,000
2010/10/29 43 43 42 43 477,000
2010/10/28 44 44 43 43 364,000
2010/10/27 44 44 43 44 284,000
2010/10/26 44 45 43 44 634,000
2010/10/25 45 45 44 44 340,000
2010/10/22 45 46 44 45 367,000
2010/10/21 45 46 45 45 213,000
2010/10/20 45 46 44 45 490,000
2010/10/19 45 46 45 45 307,000
2010/10/18 46 46 45 45 571,000
2010/10/15 47 47 46 46 493,000
2010/10/14 47 48 47 47 218,000
2010/10/13 48 48 47 47 601,000
2010/10/12 49 49 48 48 351,000
2010/10/08 48 49 48 49 123,000
2010/10/07 48 49 48 49 228,000
2010/10/06 48 49 48 48 241,000
2010/10/05 48 49 47 49 202,000
2010/10/04 49 49 48 48 438,000
2010/10/01 49 49 48 48 176,000
2010/09/30 49 50 49 49 217,000
2010/09/29 49 50 49 50 121,000
2010/09/28 50 50 49 50 101,000
2010/09/27 49 50 48 50 284,000
2010/09/24 49 50 49 49 242,000
2010/09/22 49 49 49 49 48,000
2010/09/21 50 50 49 49 150,000
2010/09/17 49 50 49 50 228,000
2010/09/16 49 50 49 49 162,000
2010/09/15 49 50 49 50 113,000
2010/09/14 48 50 48 50 248,000
2010/09/13 49 50 49 49 152,000
2010/09/10 50 50 49 49 476,000
2010/09/09 49 50 48 48 145,000
2010/09/08 49 49 48 49 219,000
2010/09/07 49 50 49 49 139,000
2010/09/06 50 50 49 49 298,000
2010/09/03 50 50 49 50 163,000
2010/09/02 49 50 49 50 260,000
2010/09/01 49 50 49 49 407,000
2010/08/31 50 50 49 49 162,000
2010/08/30 50 50 49 50 102,000
2010/08/27 49 50 49 50 257,000
2010/08/26 50 50 49 50 226,000
2010/08/25 50 50 49 50 97,000
2010/08/24 49 50 49 50 280,000
2010/08/23 50 50 49 50 200,000
2010/08/20 50 50 49 50 125,000
2010/08/19 50 50 49 50 101,000
2010/08/18 50 50 49 50 150,000
2010/08/17 49 50 49 50 174,000
2010/08/16 50 50 49 50 114,000
2010/08/13 50 50 49 49 111,000
2010/08/12 49 50 49 50 214,000
2010/08/11 50 51 49 49 355,000
2010/08/10 50 51 50 50 117,000
2010/08/09 50 51 50 51 279,000
2010/08/06 49 51 49 51 65,000
2010/08/05 49 51 49 50 537,000
2010/08/04 50 50 49 49 155,000
2010/08/03 50 51 49 50 179,000
2010/08/02 50 50 49 50 294,000
2010/07/30 50 50 49 50 229,000
2010/07/29 50 51 49 50 778,000
2010/07/28 50 51 50 51 259,000
2010/07/27 50 51 49 50 564,000
2010/07/26 50 51 49 50 933,000
2010/07/23 50 51 50 50 148,000
2010/07/22 50 51 50 50 342,000
2010/07/21 51 51 50 51 280,000
2010/07/20 51 51 49 51 898,000
2010/07/16 51 51 50 51 310,000
2010/07/15 51 52 50 51 359,000
2010/07/14 51 52 51 52 177,000
2010/07/13 52 52 51 51 612,000
2010/07/12 52 52 51 51 210,000
2010/07/09 52 52 51 52 223,000
2010/07/08 52 52 51 52 283,000
2010/07/07 51 52 51 52 396,000
2010/07/06 50 51 50 51 259,000
2010/07/05 50 51 50 50 310,000
2010/07/02 50 51 50 50 291,000
2010/07/01 51 51 50 51 339,000
2010/06/30 51 52 50 51 351,000
2010/06/29 51 52 51 52 413,000
2010/06/28 51 52 50 51 359,000
2010/06/25 51 52 50 52 688,000
2010/06/24 52 53 51 51 187,000
2010/06/23 52 53 52 52 183,000
2010/06/22 52 53 52 52 77,000
2010/06/21 52 53 52 53 287,000
2010/06/18 53 53 51 52 401,000
2010/06/17 53 53 52 53 57,000
2010/06/16 52 53 51 53 746,000
2010/06/15 51 52 51 51 181,000
2010/06/14 51 52 51 51 145,000
2010/06/11 51 52 51 51 430,000
2010/06/10 51 52 50 50 205,000
2010/06/09 52 52 51 51 538,000
2010/06/08 51 52 51 51 109,000
2010/06/07 52 52 51 51 478,000
2010/06/04 52 53 52 53 338,000
2010/06/03 51 52 51 52 276,000
2010/06/02 51 52 50 51 661,000
2010/06/01 51 52 51 51 357,000
2010/05/31 49 51 49 51 461,000
2010/05/28 51 52 50 50 1,142,000
2010/05/27 50 51 49 50 1,082,000
2010/05/26 51 52 49 49 1,257,000
2010/05/25 51 52 51 51 396,000
2010/05/24 53 53 51 52 943,000
2010/05/21 53 53 51 53 925,000
2010/05/20 54 55 54 54 387,000
2010/05/19 54 55 54 55 542,000
2010/05/18 56 57 55 55 574,000
2010/05/17 56 56 55 56 453,000
2010/05/14 55 56 55 55 148,000
2010/05/13 55 56 55 56 195,000
2010/05/12 55 56 54 55 241,000
2010/05/11 57 57 55 55 700,000
2010/05/10 55 57 55 57 687,000
2010/05/07 55 55 53 54 931,000
2010/05/06 58 58 56 57 581,000
2010/04/30 59 59 58 59 325,000
2010/04/28 58 59 57 59 697,000
2010/04/27 60 60 58 59 1,127,000
2010/04/26 59 61 59 60 1,069,000
2010/04/23 58 59 57 58 542,000
2010/04/22 60 60 57 59 779,000
2010/04/21 59 60 59 60 680,000
2010/04/20 59 59 58 59 577,000
2010/04/19 57 59 57 58 1,109,000
2010/04/16 62 62 59 60 1,782,000
2010/04/15 66 67 62 63 3,598,000
2010/04/14 59 65 58 64 5,802,000
2010/04/13 56 58 55 57 1,775,000
2010/04/12 54 56 54 55 1,200,000
2010/04/09 53 54 53 54 665,000
2010/04/08 53 55 53 53 2,424,000
2010/04/07 53 54 52 52 1,225,000
2010/04/06 53 53 52 52 735,000
2010/04/05 52 54 52 53 1,826,000
2010/04/02 52 52 51 52 174,000
2010/04/01 50 52 50 51 659,000
2010/03/31 51 51 50 50 473,000
2010/03/30 50 52 50 51 1,087,000
2010/03/29 50 51 50 51 421,000
2010/03/26 50 51 49 51 473,000
2010/03/25 51 51 50 50 332,000
2010/03/24 51 51 50 51 297,000
2010/03/23 50 51 49 51 338,000
2010/03/19 50 51 49 50 571,000
2010/03/18 50 51 49 50 272,000
2010/03/17 50 51 50 50 302,000
2010/03/16 50 50 49 50 696,000
2010/03/15 50 50 49 50 216,000
2010/03/12 49 50 48 50 626,000
2010/03/11 49 50 49 50 468,000
2010/03/10 49 50 49 49 370,000
2010/03/09 50 50 49 49 351,000
2010/03/08 50 51 49 49 370,000
2010/03/05 50 51 50 50 259,000
2010/03/04 50 50 49 49 304,000
2010/03/03 50 51 50 51 159,000
2010/03/02 51 51 49 51 202,000
2010/03/01 50 51 50 51 76,000
2010/02/26 50 51 50 50 93,000
2010/02/25 50 51 49 51 392,000
2010/02/24 50 51 49 49 266,000
2010/02/23 50 51 49 51 279,000
2010/02/22 50 50 49 50 155,000
2010/02/19 49 50 49 49 118,000
2010/02/18 50 50 49 49 314,000
2010/02/17 51 51 49 50 218,000
2010/02/16 50 51 50 50 72,000
2010/02/15 50 51 49 49 260,000
2010/02/12 50 50 49 49 369,000
2010/02/10 51 51 50 50 277,000
2010/02/09 51 51 50 50 125,000
2010/02/08 50 51 50 50 283,000
2010/02/05 50 51 50 50 167,000
2010/02/04 50 51 50 51 306,000
2010/02/03 51 52 50 50 177,000
2010/02/02 51 51 50 50 258,000
2010/02/01 51 52 50 51 371,000
2010/01/29 51 52 51 51 147,000
2010/01/28 51 52 51 51 161,000
2010/01/27 51 52 51 51 179,000
2010/01/26 52 53 51 51 167,000
2010/01/25 52 53 52 52 99,000
2010/01/22 52 53 51 53 237,000
2010/01/21 53 53 52 52 481,000
2010/01/20 53 54 52 53 872,000
2010/01/19 52 53 51 53 763,000
2010/01/18 52 53 51 52 885,000
2010/01/15 52 53 52 53 962,000
2010/01/14 52 53 51 52 1,474,000
2010/01/13 51 53 51 52 186,000
2010/01/12 53 53 52 53 216,000
2010/01/08 53 53 52 53 345,000
2010/01/07 53 54 52 53 437,000
2010/01/06 52 53 52 53 452,000
2010/01/05 51 52 51 52 313,000
2010/01/04 52 52 51 51 127,000

このページの先頭へ