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 |
---|---|---|---|---|---|
2012/12/28 | 75 | 79 | 73 | 77 | 11,938,000 |
2012/12/27 | 73 | 77 | 72 | 75 | 11,890,000 |
2012/12/26 | 72 | 72 | 70 | 72 | 2,808,000 |
2012/12/25 | 72 | 73 | 70 | 71 | 5,207,000 |
2012/12/21 | 71 | 75 | 69 | 70 | 10,973,000 |
2012/12/20 | 71 | 71 | 68 | 69 | 8,057,000 |
2012/12/19 | 67 | 72 | 66 | 70 | 14,264,000 |
2012/12/18 | 66 | 66 | 64 | 64 | 2,862,000 |
2012/12/17 | 67 | 68 | 64 | 65 | 3,747,000 |
2012/12/14 | 68 | 68 | 63 | 66 | 6,995,000 |
2012/12/13 | 68 | 69 | 67 | 68 | 4,339,000 |
2012/12/12 | 66 | 70 | 66 | 67 | 11,697,000 |
2012/12/11 | 67 | 68 | 64 | 65 | 16,097,000 |
2012/12/10 | 77 | 80 | 69 | 71 | 37,515,000 |
2012/12/07 | 55 | 65 | 55 | 64 | 18,589,000 |
2012/12/06 | 55 | 55 | 54 | 55 | 1,506,000 |
2012/12/05 | 55 | 56 | 54 | 55 | 2,109,000 |
2012/12/04 | 56 | 56 | 54 | 55 | 1,676,000 |
2012/12/03 | 55 | 56 | 54 | 56 | 1,571,000 |
2012/11/30 | 54 | 57 | 53 | 54 | 3,361,000 |
2012/11/29 | 54 | 54 | 52 | 54 | 1,567,000 |
2012/11/28 | 56 | 56 | 53 | 54 | 3,320,000 |
2012/11/27 | 53 | 55 | 52 | 55 | 2,251,000 |
2012/11/26 | 53 | 53 | 52 | 53 | 1,175,000 |
2012/11/22 | 52 | 54 | 52 | 53 | 2,586,000 |
2012/11/21 | 51 | 52 | 51 | 52 | 1,392,000 |
2012/11/20 | 52 | 52 | 51 | 51 | 876,000 |
2012/11/19 | 51 | 52 | 50 | 51 | 1,480,000 |
2012/11/16 | 51 | 52 | 50 | 50 | 1,287,000 |
2012/11/15 | 50 | 51 | 50 | 51 | 878,000 |
2012/11/14 | 50 | 51 | 49 | 50 | 667,000 |
2012/11/13 | 51 | 51 | 50 | 50 | 1,428,000 |
2012/11/12 | 50 | 51 | 50 | 50 | 1,069,000 |
2012/11/09 | 51 | 52 | 50 | 50 | 1,298,000 |
2012/11/08 | 52 | 52 | 51 | 51 | 692,000 |
2012/11/07 | 52 | 53 | 52 | 53 | 1,265,000 |
2012/11/06 | 52 | 53 | 51 | 51 | 602,000 |
2012/11/05 | 52 | 53 | 51 | 53 | 1,352,000 |
2012/11/02 | 52 | 53 | 51 | 51 | 1,951,000 |
2012/11/01 | 51 | 53 | 51 | 52 | 3,431,000 |
2012/10/31 | 50 | 51 | 50 | 51 | 746,000 |
2012/10/30 | 51 | 52 | 50 | 52 | 1,322,000 |
2012/10/29 | 50 | 51 | 50 | 51 | 584,000 |
2012/10/26 | 51 | 51 | 50 | 50 | 183,000 |
2012/10/25 | 50 | 51 | 50 | 50 | 510,000 |
2012/10/24 | 51 | 51 | 50 | 50 | 287,000 |
2012/10/23 | 52 | 52 | 50 | 51 | 836,000 |
2012/10/22 | 51 | 52 | 50 | 52 | 748,000 |
2012/10/19 | 52 | 52 | 51 | 52 | 454,000 |
2012/10/18 | 51 | 53 | 50 | 52 | 1,482,000 |
2012/10/17 | 49 | 51 | 48 | 51 | 1,177,000 |
2012/10/16 | 49 | 50 | 49 | 49 | 941,000 |
2012/10/15 | 49 | 50 | 49 | 49 | 533,000 |
2012/10/12 | 49 | 50 | 49 | 49 | 679,000 |
2012/10/11 | 49 | 50 | 48 | 49 | 1,752,000 |
2012/10/10 | 49 | 50 | 49 | 49 | 373,000 |
2012/10/09 | 50 | 50 | 49 | 49 | 907,000 |
2012/10/05 | 49 | 50 | 49 | 49 | 458,000 |
2012/10/04 | 49 | 50 | 49 | 49 | 588,000 |
2012/10/03 | 50 | 50 | 49 | 49 | 546,000 |
2012/10/02 | 50 | 51 | 49 | 49 | 1,518,000 |
2012/10/01 | 48 | 50 | 47 | 50 | 2,434,000 |
2012/09/28 | 48 | 49 | 48 | 48 | 357,000 |
2012/09/27 | 48 | 49 | 48 | 48 | 316,000 |
2012/09/26 | 49 | 49 | 48 | 49 | 150,000 |
2012/09/25 | 48 | 49 | 47 | 49 | 849,000 |
2012/09/24 | 49 | 50 | 48 | 49 | 609,000 |
2012/09/21 | 49 | 50 | 48 | 50 | 1,090,000 |
2012/09/20 | 49 | 51 | 49 | 49 | 685,000 |
2012/09/19 | 50 | 51 | 49 | 50 | 1,305,000 |
2012/09/18 | 49 | 50 | 49 | 50 | 622,000 |
2012/09/14 | 48 | 50 | 47 | 49 | 2,707,000 |
2012/09/13 | 47 | 48 | 47 | 47 | 647,000 |
2012/09/12 | 47 | 48 | 46 | 48 | 955,000 |
2012/09/11 | 47 | 47 | 46 | 47 | 715,000 |
2012/09/10 | 47 | 48 | 46 | 48 | 897,000 |
2012/09/07 | 46 | 47 | 46 | 47 | 1,296,000 |
2012/09/06 | 47 | 47 | 45 | 45 | 1,701,000 |
2012/09/05 | 48 | 49 | 46 | 48 | 1,818,000 |
2012/09/04 | 49 | 49 | 48 | 48 | 393,000 |
2012/09/03 | 49 | 50 | 48 | 49 | 405,000 |
2012/08/31 | 49 | 50 | 48 | 49 | 479,000 |
2012/08/30 | 50 | 50 | 49 | 49 | 632,000 |
2012/08/29 | 49 | 50 | 48 | 50 | 970,000 |
2012/08/28 | 50 | 50 | 49 | 49 | 291,000 |
2012/08/27 | 50 | 51 | 50 | 50 | 595,000 |
2012/08/24 | 50 | 51 | 49 | 50 | 980,000 |
2012/08/23 | 51 | 51 | 50 | 50 | 341,000 |
2012/08/22 | 52 | 52 | 50 | 52 | 881,000 |
2012/08/21 | 51 | 52 | 50 | 52 | 719,000 |
2012/08/20 | 51 | 52 | 50 | 51 | 994,000 |
2012/08/17 | 49 | 51 | 49 | 51 | 1,465,000 |
2012/08/16 | 48 | 50 | 48 | 49 | 1,070,000 |
2012/08/15 | 49 | 50 | 48 | 50 | 1,101,000 |
2012/08/14 | 48 | 50 | 48 | 50 | 1,055,000 |
2012/08/13 | 50 | 50 | 48 | 49 | 1,926,000 |
2012/08/10 | 51 | 51 | 50 | 51 | 750,000 |
2012/08/09 | 51 | 52 | 50 | 51 | 1,348,000 |
2012/08/08 | 51 | 53 | 51 | 51 | 1,122,000 |
2012/08/07 | 51 | 52 | 51 | 51 | 394,000 |
2012/08/06 | 52 | 53 | 51 | 52 | 314,000 |
2012/08/03 | 52 | 53 | 51 | 52 | 412,000 |
2012/08/02 | 53 | 54 | 52 | 53 | 451,000 |
2012/08/01 | 53 | 53 | 52 | 53 | 114,000 |
2012/07/31 | 53 | 54 | 52 | 54 | 641,000 |
2012/07/30 | 53 | 54 | 53 | 54 | 242,000 |
2012/07/27 | 53 | 53 | 52 | 52 | 336,000 |
2012/07/26 | 51 | 52 | 51 | 51 | 827,000 |
2012/07/25 | 51 | 52 | 51 | 51 | 1,152,000 |
2012/07/24 | 53 | 54 | 53 | 53 | 490,000 |
2012/07/23 | 54 | 55 | 53 | 54 | 590,000 |
2012/07/20 | 56 | 56 | 54 | 54 | 576,000 |
2012/07/19 | 56 | 57 | 56 | 56 | 699,000 |
2012/07/18 | 58 | 58 | 57 | 57 | 364,000 |
2012/07/17 | 56 | 59 | 56 | 58 | 640,000 |
2012/07/13 | 54 | 56 | 54 | 56 | 604,000 |
2012/07/12 | 57 | 57 | 54 | 54 | 925,000 |
2012/07/11 | 58 | 58 | 57 | 57 | 495,000 |
2012/07/10 | 59 | 59 | 58 | 58 | 515,000 |
2012/07/09 | 59 | 60 | 58 | 58 | 832,000 |
2012/07/06 | 59 | 60 | 58 | 58 | 674,000 |
2012/07/05 | 60 | 61 | 59 | 59 | 439,000 |
2012/07/04 | 61 | 61 | 59 | 59 | 571,000 |
2012/07/03 | 62 | 62 | 59 | 60 | 1,475,000 |
2012/07/02 | 61 | 63 | 60 | 62 | 2,482,000 |
2012/06/29 | 59 | 60 | 58 | 59 | 1,748,000 |
2012/06/28 | 56 | 62 | 56 | 61 | 3,359,000 |
2012/06/27 | 54 | 56 | 54 | 56 | 914,000 |
2012/06/26 | 55 | 56 | 54 | 54 | 607,000 |
2012/06/25 | 56 | 57 | 55 | 55 | 511,000 |
2012/06/22 | 54 | 57 | 54 | 56 | 886,000 |
2012/06/21 | 55 | 56 | 54 | 56 | 1,108,000 |
2012/06/20 | 53 | 55 | 52 | 54 | 1,103,000 |
2012/06/19 | 52 | 53 | 52 | 52 | 421,000 |
2012/06/18 | 52 | 53 | 52 | 52 | 510,000 |
2012/06/15 | 51 | 52 | 51 | 51 | 301,000 |
2012/06/14 | 51 | 52 | 51 | 51 | 257,000 |
2012/06/13 | 52 | 52 | 51 | 51 | 151,000 |
2012/06/12 | 51 | 52 | 51 | 51 | 334,000 |
2012/06/11 | 52 | 53 | 52 | 52 | 608,000 |
2012/06/08 | 52 | 53 | 51 | 52 | 660,000 |
2012/06/07 | 52 | 53 | 51 | 53 | 884,000 |
2012/06/06 | 52 | 52 | 51 | 51 | 684,000 |
2012/06/05 | 50 | 52 | 50 | 52 | 362,000 |
2012/06/04 | 51 | 51 | 49 | 50 | 855,000 |
2012/06/01 | 53 | 53 | 51 | 52 | 1,043,000 |
2012/05/31 | 53 | 54 | 53 | 54 | 361,000 |
2012/05/30 | 54 | 54 | 53 | 53 | 232,000 |
2012/05/29 | 53 | 54 | 53 | 53 | 374,000 |
2012/05/28 | 54 | 54 | 53 | 53 | 216,000 |
2012/05/25 | 54 | 54 | 53 | 53 | 300,000 |
2012/05/24 | 53 | 54 | 53 | 54 | 609,000 |
2012/05/23 | 55 | 55 | 54 | 54 | 544,000 |
2012/05/22 | 56 | 57 | 55 | 55 | 715,000 |
2012/05/21 | 55 | 57 | 55 | 56 | 535,000 |
2012/05/18 | 55 | 56 | 54 | 55 | 844,000 |
2012/05/17 | 55 | 57 | 55 | 57 | 1,021,000 |
2012/05/16 | 58 | 58 | 55 | 55 | 1,135,000 |
2012/05/15 | 56 | 59 | 53 | 58 | 2,837,000 |
2012/05/14 | 58 | 60 | 57 | 58 | 1,436,000 |
2012/05/11 | 61 | 62 | 58 | 59 | 1,718,000 |
2012/05/10 | 61 | 62 | 61 | 62 | 570,000 |
2012/05/09 | 63 | 64 | 61 | 61 | 814,000 |
2012/05/08 | 63 | 64 | 62 | 64 | 1,448,000 |
2012/05/07 | 63 | 64 | 61 | 62 | 1,948,000 |
2012/05/02 | 64 | 64 | 63 | 64 | 424,000 |
2012/05/01 | 65 | 65 | 63 | 64 | 1,375,000 |
2012/04/27 | 66 | 67 | 65 | 65 | 1,997,000 |
2012/04/26 | 65 | 70 | 65 | 65 | 5,783,000 |
2012/04/25 | 64 | 65 | 63 | 65 | 1,245,000 |
2012/04/24 | 65 | 65 | 63 | 64 | 1,862,000 |
2012/04/23 | 65 | 68 | 64 | 65 | 2,081,000 |
2012/04/20 | 64 | 66 | 64 | 64 | 1,272,000 |
2012/04/19 | 65 | 65 | 64 | 64 | 1,346,000 |
2012/04/18 | 64 | 66 | 64 | 66 | 1,039,000 |
2012/04/17 | 65 | 65 | 63 | 64 | 975,000 |
2012/04/16 | 66 | 66 | 64 | 65 | 2,222,000 |
2012/04/13 | 65 | 67 | 64 | 67 | 1,821,000 |
2012/04/12 | 65 | 66 | 63 | 65 | 1,834,000 |
2012/04/11 | 64 | 66 | 63 | 65 | 5,630,000 |
2012/04/10 | 61 | 70 | 61 | 65 | 13,664,000 |
2012/04/09 | 61 | 62 | 61 | 61 | 1,016,000 |
2012/04/06 | 63 | 64 | 62 | 62 | 1,372,000 |
2012/04/05 | 64 | 65 | 63 | 64 | 2,293,000 |
2012/04/04 | 66 | 66 | 64 | 65 | 2,130,000 |
2012/04/03 | 67 | 68 | 66 | 66 | 1,221,000 |
2012/04/02 | 68 | 69 | 67 | 67 | 1,258,000 |
2012/03/30 | 68 | 69 | 67 | 68 | 1,492,000 |
2012/03/29 | 68 | 68 | 67 | 68 | 1,454,000 |
2012/03/28 | 68 | 69 | 67 | 68 | 1,209,000 |
2012/03/27 | 69 | 70 | 69 | 69 | 1,227,000 |
2012/03/26 | 69 | 70 | 69 | 69 | 1,448,000 |
2012/03/23 | 71 | 71 | 69 | 69 | 2,219,000 |
2012/03/22 | 70 | 72 | 69 | 72 | 3,028,000 |
2012/03/21 | 71 | 72 | 70 | 70 | 1,752,000 |
2012/03/19 | 72 | 73 | 70 | 71 | 4,446,000 |
2012/03/16 | 75 | 75 | 72 | 72 | 3,781,000 |
2012/03/15 | 76 | 76 | 75 | 76 | 2,527,000 |
2012/03/14 | 76 | 77 | 76 | 77 | 1,222,000 |
2012/03/13 | 77 | 77 | 76 | 76 | 1,146,000 |
2012/03/12 | 77 | 78 | 76 | 76 | 1,886,000 |
2012/03/09 | 78 | 78 | 75 | 77 | 4,579,000 |
2012/03/08 | 79 | 80 | 77 | 77 | 8,444,000 |
2012/03/07 | 76 | 78 | 75 | 78 | 6,489,000 |
2012/03/06 | 75 | 77 | 75 | 76 | 3,487,000 |
2012/03/05 | 75 | 77 | 75 | 75 | 2,317,000 |
2012/03/02 | 75 | 76 | 74 | 75 | 2,285,000 |
2012/03/01 | 75 | 76 | 74 | 74 | 5,567,000 |
2012/02/29 | 78 | 79 | 75 | 76 | 4,071,000 |
2012/02/28 | 77 | 78 | 76 | 77 | 3,766,000 |
2012/02/27 | 79 | 79 | 76 | 76 | 4,246,000 |
2012/02/24 | 78 | 79 | 77 | 78 | 4,853,000 |
2012/02/23 | 83 | 84 | 77 | 79 | 24,917,000 |
2012/02/22 | 76 | 83 | 74 | 82 | 23,838,000 |
2012/02/21 | 77 | 78 | 75 | 76 | 5,021,000 |
2012/02/20 | 78 | 80 | 76 | 77 | 8,047,000 |
2012/02/17 | 80 | 81 | 77 | 79 | 12,783,000 |
2012/02/16 | 81 | 82 | 79 | 79 | 20,981,000 |
2012/02/15 | 85 | 87 | 83 | 84 | 29,303,000 |
2012/02/14 | 85 | 89 | 82 | 88 | 80,039,000 |
2012/02/13 | 77 | 88 | 76 | 81 | 106,279,000 |
2012/02/10 | 75 | 78 | 72 | 74 | 35,798,000 |
2012/02/09 | 91 | 93 | 76 | 78 | 98,226,000 |
2012/02/08 | 65 | 88 | 63 | 87 | 96,579,000 |
2012/02/07 | 52 | 59 | 51 | 58 | 6,930,000 |
2012/02/06 | 53 | 54 | 51 | 51 | 2,514,000 |
2012/02/03 | 53 | 54 | 52 | 53 | 1,629,000 |
2012/02/02 | 53 | 55 | 53 | 53 | 2,121,000 |
2012/02/01 | 51 | 53 | 51 | 53 | 1,662,000 |
2012/01/31 | 51 | 52 | 50 | 51 | 851,000 |
2012/01/30 | 50 | 52 | 49 | 51 | 2,951,000 |
2012/01/27 | 51 | 52 | 50 | 50 | 1,075,000 |
2012/01/26 | 51 | 52 | 49 | 51 | 2,053,000 |
2012/01/25 | 51 | 52 | 50 | 51 | 2,022,000 |
2012/01/24 | 52 | 53 | 50 | 52 | 4,805,000 |
2012/01/23 | 51 | 53 | 50 | 51 | 4,895,000 |
2012/01/20 | 46 | 52 | 45 | 51 | 7,191,000 |
2012/01/19 | 45 | 46 | 44 | 45 | 1,913,000 |
2012/01/18 | 43 | 45 | 43 | 45 | 682,000 |
2012/01/17 | 43 | 45 | 42 | 43 | 1,604,000 |
2012/01/16 | 42 | 43 | 42 | 43 | 537,000 |
2012/01/13 | 41 | 42 | 41 | 42 | 1,760,000 |
2012/01/12 | 41 | 41 | 40 | 41 | 88,000 |
2012/01/11 | 40 | 41 | 40 | 41 | 601,000 |
2012/01/10 | 40 | 41 | 39 | 40 | 829,000 |
2012/01/06 | 41 | 41 | 40 | 40 | 670,000 |
2012/01/05 | 41 | 41 | 40 | 40 | 352,000 |
2012/01/04 | 40 | 42 | 40 | 41 | 1,150,000 |