8562 (株)福島銀行 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 520 | 530 | 520 | 530 | 23,000 | 5,300 |
| 1993-12-29 | 520 | 520 | 520 | 520 | 10,000 | 5,200 |
| 1993-12-28 | 520 | 520 | 520 | 520 | 7,000 | 5,200 |
| 1993-12-27 | 520 | 520 | 520 | 520 | 11,000 | 5,200 |
| 1993-12-24 | 520 | 520 | 499 | 505 | 20,000 | 5,050 |
| 1993-12-22 | 517 | 517 | 505 | 505 | 2,215,000 | 5,050 |
| 1993-12-21 | 510 | 515 | 507 | 510 | 2,226,000 | 5,100 |
| 1993-12-20 | 507 | 507 | 507 | 507 | 3,000 | 5,070 |
| 1993-12-17 | 507 | 507 | 506 | 506 | 6,000 | 5,060 |
| 1993-12-16 | 504 | 504 | 499 | 504 | 11,000 | 5,040 |
| 1993-12-15 | 515 | 515 | 505 | 514 | 13,000 | 5,140 |
| 1993-12-14 | 529 | 529 | 525 | 525 | 4,000 | 5,250 |
| 1993-12-13 | 530 | 530 | 530 | 530 | 12,000 | 5,300 |
| 1993-12-10 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1993-12-07 | 525 | 525 | 525 | 525 | 5,000 | 5,250 |
| 1993-12-06 | 535 | 549 | 535 | 535 | 58,000 | 5,350 |
| 1993-12-03 | 520 | 530 | 520 | 530 | 5,000 | 5,300 |
| 1993-12-02 | 520 | 530 | 520 | 530 | 11,000 | 5,300 |
| 1993-12-01 | 499 | 505 | 499 | 505 | 5,000 | 5,050 |
| 1993-11-30 | 498 | 499 | 490 | 499 | 7,000 | 4,990 |
| 1993-11-29 | 519 | 519 | 500 | 500 | 2,000 | 5,000 |
| 1993-11-26 | 520 | 530 | 520 | 530 | 20,000 | 5,300 |
| 1993-11-25 | 530 | 530 | 510 | 520 | 25,000 | 5,200 |
| 1993-11-24 | 548 | 548 | 530 | 530 | 22,000 | 5,300 |
| 1993-11-22 | 548 | 549 | 548 | 548 | 30,000 | 5,480 |
| 1993-11-19 | 549 | 549 | 549 | 549 | 18,000 | 5,490 |
| 1993-11-18 | 549 | 550 | 549 | 550 | 4,000 | 5,500 |
| 1993-11-17 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1993-11-15 | 540 | 550 | 535 | 550 | 20,000 | 5,500 |
| 1993-11-12 | 520 | 550 | 520 | 550 | 23,000 | 5,500 |
| 1993-11-11 | 520 | 520 | 518 | 520 | 9,000 | 5,200 |
| 1993-11-10 | 517 | 518 | 507 | 518 | 16,000 | 5,180 |
| 1993-11-09 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1993-11-08 | 520 | 530 | 510 | 530 | 4,000 | 5,300 |
| 1993-11-05 | 511 | 530 | 511 | 530 | 13,000 | 5,300 |
| 1993-11-04 | 530 | 530 | 520 | 520 | 6,000 | 5,200 |
| 1993-11-02 | 530 | 540 | 520 | 540 | 20,000 | 5,400 |
| 1993-11-01 | 530 | 536 | 530 | 530 | 7,000 | 5,300 |
| 1993-10-29 | 530 | 530 | 525 | 530 | 16,000 | 5,300 |
| 1993-10-28 | 539 | 539 | 536 | 537 | 3,000 | 5,370 |
| 1993-10-27 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1993-10-26 | 533 | 542 | 533 | 540 | 33,000 | 5,400 |
| 1993-10-25 | 540 | 545 | 540 | 543 | 10,000 | 5,430 |
| 1993-10-22 | 551 | 551 | 545 | 545 | 14,000 | 5,450 |
| 1993-10-21 | 560 | 560 | 551 | 560 | 22,000 | 5,600 |
| 1993-10-20 | 569 | 569 | 550 | 550 | 5,000 | 5,500 |
| 1993-10-19 | 566 | 570 | 560 | 570 | 18,000 | 5,700 |
| 1993-10-18 | 545 | 566 | 545 | 566 | 17,000 | 5,660 |
| 1993-10-15 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1993-10-14 | 560 | 570 | 550 | 570 | 10,000 | 5,700 |
| 1993-10-13 | 555 | 561 | 555 | 560 | 107,000 | 5,600 |
| 1993-10-12 | 564 | 564 | 555 | 555 | 3,000 | 5,550 |
| 1993-10-08 | 562 | 572 | 562 | 572 | 5,000 | 5,720 |
| 1993-10-07 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 1993-10-06 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1993-10-05 | 580 | 580 | 575 | 575 | 4,000 | 5,750 |
| 1993-10-04 | 590 | 590 | 580 | 580 | 6,000 | 5,800 |
| 1993-10-01 | 584 | 584 | 580 | 580 | 7,000 | 5,800 |
| 1993-09-30 | 569 | 586 | 569 | 585 | 5,000 | 5,850 |
| 1993-09-29 | 580 | 580 | 570 | 570 | 10,000 | 5,700 |
| 1993-09-28 | 581 | 581 | 580 | 580 | 8,000 | 5,800 |
| 1993-09-27 | 580 | 580 | 580 | 580 | 7,000 | 5,800 |
| 1993-09-24 | 580 | 581 | 580 | 580 | 12,000 | 5,800 |
| 1993-09-22 | 589 | 589 | 589 | 589 | 2,000 | 5,890 |
| 1993-09-21 | 580 | 595 | 580 | 590 | 19,000 | 5,900 |
| 1993-09-20 | 581 | 581 | 581 | 581 | 8,000 | 5,810 |
| 1993-09-17 | 580 | 580 | 580 | 580 | 6,000 | 5,800 |
| 1993-09-16 | 585 | 589 | 585 | 585 | 4,000 | 5,850 |
| 1993-09-14 | 580 | 595 | 575 | 595 | 20,000 | 5,950 |
| 1993-09-13 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1993-09-10 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1993-09-07 | 574 | 595 | 574 | 595 | 22,000 | 5,950 |
| 1993-09-06 | 580 | 580 | 575 | 575 | 4,000 | 5,750 |
| 1993-09-03 | 578 | 580 | 568 | 580 | 9,000 | 5,800 |
| 1993-09-02 | 580 | 580 | 580 | 580 | 6,000 | 5,800 |
| 1993-09-01 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1993-08-31 | 575 | 580 | 575 | 580 | 5,000 | 5,800 |
| 1993-08-30 | 575 | 585 | 575 | 585 | 2,000 | 5,850 |
| 1993-08-27 | 558 | 559 | 558 | 559 | 5,000 | 5,590 |
| 1993-08-26 | 557 | 557 | 557 | 557 | 5,000 | 5,570 |
| 1993-08-25 | 554 | 555 | 554 | 555 | 9,000 | 5,550 |
| 1993-08-24 | 565 | 565 | 555 | 555 | 4,000 | 5,550 |
| 1993-08-23 | 555 | 555 | 555 | 555 | 3,000 | 5,550 |
| 1993-08-20 | 585 | 585 | 575 | 575 | 21,000 | 5,750 |
| 1993-08-19 | 580 | 580 | 575 | 575 | 3,000 | 5,750 |
| 1993-08-18 | 591 | 591 | 591 | 591 | 2,000 | 5,910 |
| 1993-08-17 | 580 | 592 | 580 | 592 | 3,000 | 5,920 |
| 1993-08-16 | 580 | 580 | 575 | 575 | 3,000 | 5,750 |
| 1993-08-13 | 592 | 592 | 580 | 580 | 8,000 | 5,800 |
| 1993-08-12 | 595 | 600 | 592 | 592 | 7,000 | 5,920 |
| 1993-08-11 | 585 | 590 | 585 | 590 | 6,000 | 5,900 |
| 1993-08-10 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1993-08-09 | 575 | 575 | 575 | 575 | 4,000 | 5,750 |
| 1993-08-06 | 585 | 595 | 585 | 595 | 10,000 | 5,950 |
| 1993-08-05 | 605 | 605 | 600 | 600 | 43,000 | 6,000 |
| 1993-08-04 | 596 | 605 | 590 | 600 | 34,000 | 6,000 |
| 1993-08-03 | 590 | 593 | 585 | 593 | 14,000 | 5,930 |
| 1993-08-02 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1993-07-30 | 585 | 585 | 580 | 580 | 21,000 | 5,800 |
| 1993-07-29 | 566 | 576 | 566 | 575 | 13,000 | 5,750 |
| 1993-07-28 | 566 | 575 | 566 | 567 | 11,000 | 5,670 |
| 1993-07-27 | 570 | 570 | 565 | 565 | 2,000 | 5,650 |
| 1993-07-26 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1993-07-23 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1993-07-22 | 589 | 589 | 575 | 575 | 2,000 | 5,750 |
| 1993-07-21 | 584 | 590 | 584 | 590 | 32,000 | 5,900 |
| 1993-07-20 | 594 | 595 | 594 | 594 | 5,000 | 5,940 |
| 1993-07-19 | 590 | 595 | 590 | 590 | 30,000 | 5,900 |
| 1993-07-16 | 580 | 580 | 575 | 580 | 12,000 | 5,800 |
| 1993-07-15 | 560 | 560 | 559 | 560 | 8,000 | 5,600 |
| 1993-07-14 | 565 | 565 | 558 | 558 | 43,000 | 5,580 |
| 1993-07-13 | 555 | 555 | 554 | 555 | 73,000 | 5,550 |
| 1993-07-12 | 557 | 557 | 552 | 555 | 45,000 | 5,550 |
| 1993-07-09 | 555 | 560 | 555 | 555 | 82,000 | 5,550 |
| 1993-07-08 | 560 | 570 | 555 | 555 | 73,000 | 5,550 |
| 1993-07-07 | 560 | 560 | 560 | 560 | 33,000 | 5,600 |
| 1993-07-06 | 552 | 560 | 552 | 560 | 14,000 | 5,600 |
| 1993-07-05 | 559 | 560 | 552 | 552 | 5,000 | 5,520 |
| 1993-07-02 | 569 | 569 | 560 | 565 | 31,000 | 5,650 |
| 1993-07-01 | 570 | 570 | 570 | 570 | 23,000 | 5,700 |
| 1993-06-30 | 560 | 560 | 550 | 560 | 7,000 | 5,600 |
| 1993-06-29 | 566 | 566 | 560 | 563 | 60,000 | 5,630 |
| 1993-06-28 | 570 | 571 | 565 | 565 | 100,000 | 5,650 |
| 1993-06-25 | 580 | 580 | 575 | 575 | 52,000 | 5,750 |
| 1993-06-24 | 570 | 580 | 570 | 570 | 52,000 | 5,700 |
| 1993-06-23 | 575 | 575 | 575 | 575 | 6,000 | 5,750 |
| 1993-06-22 | 586 | 590 | 575 | 580 | 13,000 | 5,800 |
| 1993-06-21 | 610 | 610 | 590 | 590 | 18,000 | 5,900 |
| 1993-06-18 | 615 | 615 | 610 | 610 | 9,000 | 6,100 |
| 1993-06-17 | 616 | 616 | 601 | 615 | 13,000 | 6,150 |
| 1993-06-16 | 615 | 615 | 615 | 615 | 6,000 | 6,150 |
| 1993-06-15 | 660 | 660 | 635 | 635 | 36,000 | 6,350 |
| 1993-06-14 | 650 | 670 | 649 | 670 | 79,000 | 6,700 |
| 1993-06-11 | 620 | 625 | 616 | 625 | 67,000 | 6,250 |
| 1993-06-10 | 579 | 615 | 579 | 613 | 151,000 | 6,130 |
| 1993-06-08 | 579 | 579 | 573 | 579 | 36,000 | 5,790 |
| 1993-06-07 | 571 | 579 | 570 | 575 | 13,000 | 5,750 |
| 1993-06-04 | 579 | 585 | 569 | 569 | 26,000 | 5,690 |
| 1993-06-03 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 1993-06-02 | 561 | 580 | 558 | 580 | 13,000 | 5,800 |
| 1993-06-01 | 584 | 584 | 579 | 579 | 8,000 | 5,790 |
| 1993-05-31 | 585 | 585 | 585 | 585 | 12,000 | 5,850 |
| 1993-05-28 | 580 | 580 | 580 | 580 | 46,000 | 5,800 |
| 1993-05-27 | 570 | 580 | 570 | 580 | 3,000 | 5,800 |
| 1993-05-26 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1993-05-25 | 560 | 570 | 560 | 570 | 11,000 | 5,700 |
| 1993-05-24 | 580 | 580 | 570 | 570 | 2,000 | 5,700 |
| 1993-05-21 | 580 | 580 | 570 | 575 | 61,000 | 5,750 |
| 1993-05-20 | 580 | 580 | 575 | 575 | 23,000 | 5,750 |
| 1993-05-19 | 581 | 585 | 576 | 577 | 85,000 | 5,770 |
| 1993-05-18 | 580 | 585 | 580 | 585 | 25,000 | 5,850 |
| 1993-05-17 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 1993-05-14 | 575 | 585 | 575 | 585 | 23,000 | 5,850 |
| 1993-05-13 | 589 | 589 | 585 | 585 | 2,000 | 5,850 |
| 1993-05-12 | 580 | 590 | 580 | 590 | 18,000 | 5,900 |
| 1993-05-11 | 575 | 580 | 575 | 580 | 13,000 | 5,800 |
| 1993-05-10 | 570 | 575 | 570 | 575 | 37,000 | 5,750 |
| 1993-05-07 | 573 | 573 | 570 | 570 | 12,000 | 5,700 |
| 1993-05-06 | 550 | 570 | 550 | 570 | 4,000 | 5,700 |
| 1993-04-30 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1993-04-28 | 545 | 552 | 545 | 545 | 3,000 | 5,450 |
| 1993-04-27 | 550 | 565 | 550 | 565 | 7,000 | 5,650 |
| 1993-04-23 | 570 | 570 | 564 | 564 | 26,000 | 5,640 |
| 1993-04-22 | 570 | 570 | 570 | 570 | 12,000 | 5,700 |
| 1993-04-21 | 540 | 560 | 540 | 560 | 29,000 | 5,600 |
| 1993-04-20 | 540 | 540 | 540 | 540 | 9,000 | 5,400 |
| 1993-04-16 | 545 | 545 | 540 | 540 | 6,000 | 5,400 |
| 1993-04-15 | 550 | 550 | 545 | 545 | 6,000 | 5,450 |
| 1993-04-14 | 556 | 556 | 550 | 550 | 5,000 | 5,500 |
| 1993-04-13 | 555 | 557 | 550 | 550 | 4,000 | 5,500 |
| 1993-04-12 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1993-04-09 | 540 | 550 | 531 | 550 | 12,000 | 5,500 |
| 1993-04-08 | 559 | 559 | 545 | 545 | 5,000 | 5,450 |
| 1993-04-07 | 540 | 560 | 538 | 560 | 15,000 | 5,600 |
| 1993-04-06 | 537 | 540 | 536 | 540 | 9,000 | 5,400 |
| 1993-04-05 | 540 | 540 | 525 | 535 | 15,000 | 5,350 |
| 1993-04-02 | 550 | 550 | 540 | 550 | 7,000 | 5,500 |
| 1993-04-01 | 550 | 551 | 550 | 550 | 13,000 | 5,500 |
| 1993-03-31 | 564 | 564 | 555 | 564 | 5,000 | 5,640 |
| 1993-03-30 | 564 | 565 | 560 | 565 | 37,000 | 5,650 |
| 1993-03-29 | 573 | 573 | 560 | 570 | 5,000 | 5,700 |
| 1993-03-26 | 550 | 560 | 548 | 560 | 31,000 | 5,600 |
| 1993-03-25 | 601 | 610 | 600 | 610 | 35,000 | 5,545.45 |
| 1993-03-24 | 600 | 601 | 600 | 600 | 8,000 | 5,454.55 |
| 1993-03-23 | 611 | 611 | 600 | 600 | 73,000 | 5,454.55 |
| 1993-03-22 | 600 | 610 | 600 | 610 | 33,000 | 5,545.45 |
| 1993-03-19 | 580 | 585 | 580 | 585 | 45,000 | 5,318.18 |
| 1993-03-18 | 570 | 580 | 560 | 580 | 23,000 | 5,272.73 |
| 1993-03-17 | 565 | 569 | 565 | 569 | 8,000 | 5,172.73 |
| 1993-03-16 | 560 | 570 | 555 | 568 | 25,000 | 5,163.64 |
| 1993-03-15 | 570 | 570 | 570 | 570 | 20,000 | 5,181.82 |
| 1993-03-12 | 570 | 572 | 570 | 572 | 29,000 | 5,200 |
| 1993-03-11 | 558 | 565 | 551 | 565 | 34,000 | 5,136.36 |
| 1993-03-10 | 549 | 550 | 545 | 550 | 12,000 | 5,000 |
| 1993-03-09 | 545 | 550 | 545 | 550 | 23,000 | 5,000 |
| 1993-03-08 | 540 | 540 | 536 | 536 | 4,000 | 4,872.73 |
| 1993-03-05 | 535 | 535 | 535 | 535 | 2,000 | 4,863.64 |
| 1993-03-04 | 537 | 537 | 535 | 535 | 10,000 | 4,863.64 |
| 1993-03-03 | 542 | 542 | 538 | 538 | 11,000 | 4,890.91 |
| 1993-03-02 | 541 | 542 | 540 | 540 | 12,000 | 4,909.09 |
| 1993-03-01 | 540 | 540 | 540 | 540 | 1,000 | 4,909.09 |
| 1993-02-26 | 540 | 543 | 537 | 537 | 14,000 | 4,881.82 |
| 1993-02-25 | 540 | 545 | 540 | 544 | 6,000 | 4,945.45 |
| 1993-02-24 | 540 | 545 | 538 | 538 | 19,000 | 4,890.91 |
| 1993-02-23 | 539 | 540 | 538 | 540 | 15,000 | 4,909.09 |
| 1993-02-22 | 535 | 540 | 535 | 540 | 14,000 | 4,909.09 |
| 1993-02-19 | 530 | 535 | 530 | 534 | 59,000 | 4,854.55 |
| 1993-02-18 | 525 | 535 | 525 | 530 | 39,000 | 4,818.18 |
| 1993-02-17 | 515 | 515 | 515 | 515 | 7,000 | 4,681.82 |
| 1993-02-16 | 519 | 520 | 519 | 520 | 2,000 | 4,727.27 |
| 1993-02-15 | 518 | 520 | 518 | 520 | 3,000 | 4,727.27 |
| 1993-02-12 | 520 | 520 | 520 | 520 | 19,000 | 4,727.27 |
| 1993-02-10 | 512 | 515 | 510 | 515 | 10,000 | 4,681.82 |
| 1993-02-08 | 510 | 511 | 510 | 511 | 2,000 | 4,645.45 |
| 1993-02-05 | 510 | 510 | 510 | 510 | 3,000 | 4,636.36 |
| 1993-02-04 | 513 | 513 | 510 | 510 | 24,000 | 4,636.36 |
| 1993-02-03 | 513 | 516 | 510 | 510 | 48,000 | 4,636.36 |
| 1993-02-02 | 512 | 512 | 512 | 512 | 3,000 | 4,654.55 |
| 1993-02-01 | 509 | 512 | 509 | 511 | 19,000 | 4,645.45 |
| 1993-01-29 | 510 | 515 | 510 | 510 | 8,000 | 4,636.36 |
| 1993-01-28 | 518 | 520 | 514 | 515 | 34,000 | 4,681.82 |
| 1993-01-27 | 520 | 525 | 520 | 520 | 9,000 | 4,727.27 |
| 1993-01-26 | 525 | 530 | 525 | 525 | 19,000 | 4,772.73 |
| 1993-01-25 | 521 | 521 | 521 | 521 | 12,000 | 4,736.36 |
| 1993-01-22 | 520 | 520 | 520 | 520 | 14,000 | 4,727.27 |
| 1993-01-21 | 518 | 520 | 518 | 520 | 20,000 | 4,727.27 |
| 1993-01-20 | 520 | 520 | 518 | 518 | 2,000 | 4,709.09 |
| 1993-01-19 | 520 | 520 | 518 | 518 | 16,000 | 4,709.09 |
| 1993-01-14 | 525 | 526 | 520 | 520 | 18,000 | 4,727.27 |
| 1993-01-13 | 525 | 528 | 525 | 525 | 15,000 | 4,772.73 |
| 1993-01-12 | 528 | 530 | 528 | 530 | 14,000 | 4,818.18 |
| 1993-01-11 | 529 | 530 | 528 | 528 | 8,000 | 4,800 |
| 1993-01-08 | 526 | 530 | 525 | 530 | 14,000 | 4,818.18 |
| 1993-01-07 | 530 | 530 | 530 | 530 | 6,000 | 4,818.18 |
| 1993-01-06 | 530 | 530 | 530 | 530 | 11,000 | 4,818.18 |
| 1993-01-05 | 531 | 535 | 531 | 535 | 2,000 | 4,863.64 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株
