8562 (株)福島銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 104 | 105 | 103 | 105 | 212,000 | 1,050 |
| 2007-12-27 | 105 | 106 | 105 | 105 | 119,000 | 1,050 |
| 2007-12-26 | 104 | 106 | 104 | 106 | 213,000 | 1,060 |
| 2007-12-25 | 105 | 106 | 103 | 104 | 568,000 | 1,040 |
| 2007-12-21 | 104 | 105 | 103 | 104 | 457,000 | 1,040 |
| 2007-12-20 | 105 | 105 | 103 | 104 | 428,000 | 1,040 |
| 2007-12-19 | 108 | 108 | 105 | 105 | 329,000 | 1,050 |
| 2007-12-18 | 106 | 109 | 106 | 108 | 305,000 | 1,080 |
| 2007-12-17 | 108 | 109 | 107 | 107 | 233,000 | 1,070 |
| 2007-12-14 | 109 | 110 | 109 | 110 | 417,000 | 1,100 |
| 2007-12-13 | 111 | 111 | 110 | 110 | 237,000 | 1,100 |
| 2007-12-12 | 111 | 112 | 110 | 111 | 244,000 | 1,110 |
| 2007-12-11 | 111 | 113 | 111 | 112 | 243,000 | 1,120 |
| 2007-12-10 | 112 | 112 | 110 | 110 | 160,000 | 1,100 |
| 2007-12-07 | 113 | 114 | 111 | 111 | 339,000 | 1,110 |
| 2007-12-06 | 112 | 113 | 110 | 113 | 568,000 | 1,130 |
| 2007-12-05 | 110 | 111 | 108 | 111 | 356,000 | 1,110 |
| 2007-12-04 | 113 | 113 | 111 | 111 | 232,000 | 1,110 |
| 2007-12-03 | 115 | 115 | 112 | 114 | 271,000 | 1,140 |
| 2007-11-30 | 110 | 113 | 108 | 113 | 897,000 | 1,130 |
| 2007-11-29 | 110 | 112 | 109 | 110 | 501,000 | 1,100 |
| 2007-11-28 | 108 | 108 | 106 | 108 | 222,000 | 1,080 |
| 2007-11-27 | 105 | 109 | 104 | 108 | 379,000 | 1,080 |
| 2007-11-26 | 105 | 107 | 104 | 107 | 290,000 | 1,070 |
| 2007-11-22 | 104 | 105 | 103 | 105 | 297,000 | 1,050 |
| 2007-11-21 | 104 | 105 | 103 | 105 | 411,000 | 1,050 |
| 2007-11-20 | 100 | 103 | 100 | 103 | 379,000 | 1,030 |
| 2007-11-19 | 103 | 106 | 102 | 102 | 215,000 | 1,020 |
| 2007-11-16 | 103 | 105 | 102 | 104 | 349,000 | 1,040 |
| 2007-11-15 | 108 | 108 | 105 | 105 | 411,000 | 1,050 |
| 2007-11-14 | 108 | 109 | 105 | 109 | 360,000 | 1,090 |
| 2007-11-13 | 101 | 104 | 101 | 103 | 557,000 | 1,030 |
| 2007-11-12 | 103 | 104 | 101 | 102 | 674,000 | 1,020 |
| 2007-11-09 | 106 | 108 | 105 | 106 | 389,000 | 1,060 |
| 2007-11-08 | 108 | 110 | 105 | 106 | 524,000 | 1,060 |
| 2007-11-07 | 114 | 114 | 111 | 111 | 361,000 | 1,110 |
| 2007-11-06 | 113 | 114 | 113 | 114 | 254,000 | 1,140 |
| 2007-11-05 | 115 | 116 | 114 | 114 | 152,000 | 1,140 |
| 2007-11-02 | 115 | 116 | 114 | 115 | 333,000 | 1,150 |
| 2007-11-01 | 118 | 118 | 117 | 118 | 642,000 | 1,180 |
| 2007-10-31 | 114 | 118 | 113 | 118 | 316,000 | 1,180 |
| 2007-10-30 | 114 | 115 | 113 | 115 | 253,000 | 1,150 |
| 2007-10-29 | 112 | 115 | 112 | 115 | 391,000 | 1,150 |
| 2007-10-26 | 110 | 112 | 110 | 111 | 238,000 | 1,110 |
| 2007-10-25 | 111 | 112 | 110 | 110 | 258,000 | 1,100 |
| 2007-10-24 | 113 | 114 | 112 | 113 | 270,000 | 1,130 |
| 2007-10-23 | 112 | 113 | 111 | 112 | 553,000 | 1,120 |
| 2007-10-22 | 108 | 111 | 107 | 110 | 407,000 | 1,100 |
| 2007-10-19 | 113 | 113 | 111 | 112 | 382,000 | 1,120 |
| 2007-10-18 | 112 | 114 | 111 | 114 | 277,000 | 1,140 |
| 2007-10-17 | 113 | 114 | 111 | 111 | 448,000 | 1,110 |
| 2007-10-16 | 116 | 117 | 115 | 115 | 371,000 | 1,150 |
| 2007-10-15 | 118 | 118 | 116 | 117 | 259,000 | 1,170 |
| 2007-10-12 | 118 | 119 | 116 | 116 | 589,000 | 1,160 |
| 2007-10-11 | 116 | 121 | 115 | 120 | 1,206,000 | 1,200 |
| 2007-10-10 | 118 | 118 | 116 | 116 | 538,000 | 1,160 |
| 2007-10-09 | 118 | 118 | 116 | 116 | 494,000 | 1,160 |
| 2007-10-05 | 115 | 118 | 115 | 117 | 500,000 | 1,170 |
| 2007-10-04 | 116 | 117 | 115 | 117 | 440,000 | 1,170 |
| 2007-10-03 | 114 | 118 | 114 | 117 | 1,056,000 | 1,170 |
| 2007-10-02 | 114 | 115 | 112 | 114 | 519,000 | 1,140 |
| 2007-10-01 | 112 | 113 | 111 | 111 | 169,000 | 1,110 |
| 2007-09-28 | 116 | 116 | 110 | 111 | 691,000 | 1,110 |
| 2007-09-27 | 108 | 113 | 108 | 112 | 638,000 | 1,120 |
| 2007-09-26 | 103 | 106 | 102 | 106 | 392,000 | 1,060 |
| 2007-09-25 | 102 | 103 | 101 | 103 | 241,000 | 1,030 |
| 2007-09-21 | 104 | 104 | 102 | 103 | 261,000 | 1,030 |
| 2007-09-20 | 104 | 105 | 103 | 104 | 356,000 | 1,040 |
| 2007-09-19 | 103 | 105 | 103 | 104 | 331,000 | 1,040 |
| 2007-09-18 | 103 | 104 | 101 | 101 | 396,000 | 1,010 |
| 2007-09-14 | 100 | 103 | 99 | 103 | 988,000 | 1,030 |
| 2007-09-13 | 103 | 103 | 99 | 99 | 819,000 | 990 |
| 2007-09-12 | 103 | 105 | 102 | 103 | 1,019,000 | 1,030 |
| 2007-09-11 | 106 | 107 | 104 | 105 | 575,000 | 1,050 |
| 2007-09-10 | 106 | 108 | 104 | 107 | 552,000 | 1,070 |
| 2007-09-07 | 110 | 111 | 109 | 109 | 383,000 | 1,090 |
| 2007-09-06 | 109 | 111 | 109 | 110 | 638,000 | 1,100 |
| 2007-09-05 | 117 | 117 | 113 | 114 | 452,000 | 1,140 |
| 2007-09-04 | 117 | 117 | 116 | 116 | 311,000 | 1,160 |
| 2007-09-03 | 118 | 118 | 116 | 116 | 202,000 | 1,160 |
| 2007-08-31 | 116 | 118 | 116 | 118 | 483,000 | 1,180 |
| 2007-08-30 | 117 | 117 | 116 | 117 | 214,000 | 1,170 |
| 2007-08-29 | 116 | 117 | 115 | 117 | 400,000 | 1,170 |
| 2007-08-28 | 117 | 118 | 116 | 118 | 200,000 | 1,180 |
| 2007-08-27 | 116 | 119 | 116 | 118 | 810,000 | 1,180 |
| 2007-08-24 | 116 | 118 | 114 | 116 | 553,000 | 1,160 |
| 2007-08-23 | 115 | 118 | 115 | 117 | 534,000 | 1,170 |
| 2007-08-22 | 115 | 116 | 113 | 114 | 525,000 | 1,140 |
| 2007-08-21 | 114 | 116 | 113 | 115 | 684,000 | 1,150 |
| 2007-08-20 | 115 | 115 | 112 | 112 | 886,000 | 1,120 |
| 2007-08-17 | 117 | 117 | 111 | 111 | 1,351,000 | 1,110 |
| 2007-08-16 | 117 | 119 | 114 | 116 | 1,392,000 | 1,160 |
| 2007-08-15 | 120 | 122 | 119 | 120 | 770,000 | 1,200 |
| 2007-08-14 | 123 | 123 | 121 | 123 | 250,000 | 1,230 |
| 2007-08-13 | 121 | 124 | 120 | 123 | 515,000 | 1,230 |
| 2007-08-10 | 124 | 124 | 121 | 121 | 978,000 | 1,210 |
| 2007-08-09 | 126 | 128 | 125 | 127 | 910,000 | 1,270 |
| 2007-08-08 | 126 | 127 | 123 | 126 | 968,000 | 1,260 |
| 2007-08-07 | 127 | 128 | 126 | 126 | 265,000 | 1,260 |
| 2007-08-06 | 127 | 128 | 126 | 128 | 367,000 | 1,280 |
| 2007-08-03 | 128 | 128 | 127 | 128 | 435,000 | 1,280 |
| 2007-08-02 | 128 | 130 | 126 | 128 | 898,000 | 1,280 |
| 2007-08-01 | 128 | 129 | 126 | 126 | 439,000 | 1,260 |
| 2007-07-31 | 129 | 130 | 128 | 128 | 315,000 | 1,280 |
| 2007-07-30 | 126 | 130 | 126 | 129 | 728,000 | 1,290 |
| 2007-07-27 | 129 | 130 | 126 | 128 | 807,000 | 1,280 |
| 2007-07-26 | 132 | 133 | 131 | 131 | 821,000 | 1,310 |
| 2007-07-25 | 131 | 133 | 131 | 133 | 683,000 | 1,330 |
| 2007-07-24 | 132 | 133 | 132 | 132 | 246,000 | 1,320 |
| 2007-07-23 | 133 | 133 | 131 | 131 | 531,000 | 1,310 |
| 2007-07-20 | 133 | 134 | 132 | 133 | 534,000 | 1,330 |
| 2007-07-19 | 132 | 134 | 131 | 132 | 842,000 | 1,320 |
| 2007-07-18 | 132 | 134 | 132 | 133 | 871,000 | 1,330 |
| 2007-07-17 | 134 | 135 | 132 | 132 | 631,000 | 1,320 |
| 2007-07-13 | 134 | 135 | 133 | 134 | 937,000 | 1,340 |
| 2007-07-12 | 135 | 135 | 132 | 133 | 1,411,000 | 1,330 |
| 2007-07-11 | 135 | 135 | 132 | 134 | 911,000 | 1,340 |
| 2007-07-10 | 136 | 137 | 134 | 135 | 850,000 | 1,350 |
| 2007-07-09 | 136 | 137 | 136 | 136 | 460,000 | 1,360 |
| 2007-07-06 | 136 | 137 | 135 | 136 | 1,103,000 | 1,360 |
| 2007-07-05 | 135 | 136 | 135 | 136 | 523,000 | 1,360 |
| 2007-07-04 | 137 | 137 | 135 | 135 | 334,000 | 1,350 |
| 2007-07-03 | 137 | 137 | 135 | 137 | 935,000 | 1,370 |
| 2007-07-02 | 135 | 137 | 134 | 136 | 941,000 | 1,360 |
| 2007-06-29 | 133 | 135 | 132 | 135 | 811,000 | 1,350 |
| 2007-06-28 | 130 | 133 | 130 | 133 | 1,088,000 | 1,330 |
| 2007-06-27 | 130 | 131 | 129 | 130 | 1,195,000 | 1,300 |
| 2007-06-26 | 130 | 130 | 129 | 129 | 889,000 | 1,290 |
| 2007-06-25 | 134 | 134 | 129 | 129 | 3,463,000 | 1,290 |
| 2007-06-22 | 136 | 137 | 134 | 135 | 1,212,000 | 1,350 |
| 2007-06-21 | 136 | 138 | 136 | 136 | 1,619,000 | 1,360 |
| 2007-06-20 | 138 | 140 | 136 | 138 | 2,122,000 | 1,380 |
| 2007-06-19 | 138 | 139 | 136 | 137 | 1,246,000 | 1,370 |
| 2007-06-18 | 142 | 143 | 137 | 138 | 3,538,000 | 1,380 |
| 2007-06-15 | 135 | 140 | 134 | 138 | 2,884,000 | 1,380 |
| 2007-06-14 | 133 | 135 | 133 | 134 | 1,077,000 | 1,340 |
| 2007-06-13 | 134 | 135 | 132 | 133 | 1,244,000 | 1,330 |
| 2007-06-12 | 134 | 136 | 134 | 135 | 1,459,000 | 1,350 |
| 2007-06-11 | 136 | 138 | 134 | 134 | 4,034,000 | 1,340 |
| 2007-06-08 | 131 | 133 | 131 | 133 | 1,832,000 | 1,330 |
| 2007-06-07 | 131 | 135 | 131 | 133 | 2,231,000 | 1,330 |
| 2007-06-06 | 132 | 132 | 131 | 131 | 1,473,000 | 1,310 |
| 2007-06-05 | 132 | 132 | 130 | 132 | 650,000 | 1,320 |
| 2007-06-04 | 133 | 134 | 132 | 132 | 835,000 | 1,320 |
| 2007-06-01 | 130 | 133 | 130 | 131 | 1,506,000 | 1,310 |
| 2007-05-31 | 130 | 131 | 129 | 130 | 1,584,000 | 1,300 |
| 2007-05-30 | 131 | 132 | 129 | 131 | 1,127,000 | 1,310 |
| 2007-05-29 | 131 | 132 | 131 | 131 | 627,000 | 1,310 |
| 2007-05-28 | 134 | 135 | 131 | 131 | 1,255,000 | 1,310 |
| 2007-05-25 | 132 | 133 | 131 | 132 | 1,194,000 | 1,320 |
| 2007-05-24 | 135 | 135 | 131 | 134 | 1,609,000 | 1,340 |
| 2007-05-23 | 140 | 140 | 132 | 134 | 4,300,000 | 1,340 |
| 2007-05-22 | 121 | 127 | 121 | 126 | 977,000 | 1,260 |
| 2007-05-21 | 123 | 123 | 119 | 121 | 1,204,000 | 1,210 |
| 2007-05-18 | 127 | 128 | 121 | 122 | 809,000 | 1,220 |
| 2007-05-17 | 131 | 133 | 127 | 129 | 847,000 | 1,290 |
| 2007-05-16 | 134 | 135 | 129 | 130 | 670,000 | 1,300 |
| 2007-05-15 | 135 | 136 | 134 | 134 | 417,000 | 1,340 |
| 2007-05-14 | 139 | 139 | 135 | 135 | 362,000 | 1,350 |
| 2007-05-11 | 140 | 140 | 138 | 138 | 508,000 | 1,380 |
| 2007-05-10 | 140 | 141 | 139 | 139 | 238,000 | 1,390 |
| 2007-05-09 | 138 | 140 | 138 | 140 | 217,000 | 1,400 |
| 2007-05-08 | 140 | 140 | 138 | 139 | 331,000 | 1,390 |
| 2007-05-07 | 143 | 143 | 139 | 140 | 523,000 | 1,400 |
| 2007-05-02 | 138 | 141 | 137 | 140 | 439,000 | 1,400 |
| 2007-05-01 | 138 | 138 | 137 | 137 | 109,000 | 1,370 |
| 2007-04-27 | 138 | 139 | 137 | 138 | 186,000 | 1,380 |
| 2007-04-26 | 138 | 138 | 137 | 138 | 238,000 | 1,380 |
| 2007-04-25 | 135 | 138 | 135 | 137 | 232,000 | 1,370 |
| 2007-04-24 | 136 | 137 | 134 | 135 | 555,000 | 1,350 |
| 2007-04-23 | 138 | 139 | 134 | 136 | 570,000 | 1,360 |
| 2007-04-20 | 139 | 140 | 137 | 138 | 384,000 | 1,380 |
| 2007-04-19 | 140 | 141 | 138 | 139 | 470,000 | 1,390 |
| 2007-04-18 | 141 | 142 | 140 | 140 | 318,000 | 1,400 |
| 2007-04-17 | 140 | 141 | 140 | 141 | 458,000 | 1,410 |
| 2007-04-16 | 140 | 143 | 140 | 140 | 392,000 | 1,400 |
| 2007-04-13 | 142 | 142 | 139 | 139 | 550,000 | 1,390 |
| 2007-04-12 | 144 | 144 | 142 | 142 | 287,000 | 1,420 |
| 2007-04-11 | 144 | 146 | 142 | 144 | 423,000 | 1,440 |
| 2007-04-10 | 147 | 147 | 145 | 145 | 208,000 | 1,450 |
| 2007-04-09 | 146 | 147 | 145 | 147 | 348,000 | 1,470 |
| 2007-04-06 | 145 | 146 | 144 | 145 | 313,000 | 1,450 |
| 2007-04-05 | 146 | 146 | 145 | 145 | 188,000 | 1,450 |
| 2007-04-04 | 143 | 146 | 143 | 146 | 513,000 | 1,460 |
| 2007-04-03 | 143 | 143 | 142 | 143 | 390,000 | 1,430 |
| 2007-04-02 | 143 | 144 | 140 | 140 | 486,000 | 1,400 |
| 2007-03-30 | 142 | 144 | 142 | 144 | 317,000 | 1,440 |
| 2007-03-29 | 140 | 143 | 139 | 142 | 339,000 | 1,420 |
| 2007-03-28 | 142 | 143 | 140 | 141 | 345,000 | 1,410 |
| 2007-03-27 | 141 | 143 | 140 | 141 | 273,000 | 1,410 |
| 2007-03-26 | 144 | 145 | 142 | 145 | 264,000 | 1,450 |
| 2007-03-23 | 143 | 144 | 143 | 144 | 238,000 | 1,440 |
| 2007-03-22 | 144 | 145 | 142 | 142 | 428,000 | 1,420 |
| 2007-03-20 | 142 | 143 | 141 | 141 | 526,000 | 1,410 |
| 2007-03-19 | 142 | 142 | 139 | 140 | 689,000 | 1,400 |
| 2007-03-16 | 143 | 143 | 140 | 141 | 722,000 | 1,410 |
| 2007-03-15 | 143 | 144 | 141 | 142 | 488,000 | 1,420 |
| 2007-03-14 | 144 | 144 | 141 | 143 | 1,118,000 | 1,430 |
| 2007-03-13 | 148 | 148 | 146 | 146 | 615,000 | 1,460 |
| 2007-03-12 | 149 | 150 | 147 | 148 | 1,088,000 | 1,480 |
| 2007-03-09 | 145 | 150 | 145 | 148 | 925,000 | 1,480 |
| 2007-03-08 | 142 | 145 | 142 | 145 | 343,000 | 1,450 |
| 2007-03-07 | 145 | 148 | 141 | 141 | 1,351,000 | 1,410 |
| 2007-03-06 | 141 | 145 | 141 | 142 | 1,342,000 | 1,420 |
| 2007-03-05 | 148 | 149 | 138 | 145 | 872,000 | 1,450 |
| 2007-03-02 | 151 | 151 | 148 | 150 | 301,000 | 1,500 |
| 2007-03-01 | 152 | 153 | 150 | 151 | 499,000 | 1,510 |
| 2007-02-28 | 145 | 152 | 144 | 151 | 609,000 | 1,510 |
| 2007-02-27 | 156 | 157 | 154 | 156 | 398,000 | 1,560 |
| 2007-02-26 | 160 | 161 | 156 | 157 | 1,639,000 | 1,570 |
| 2007-02-23 | 159 | 159 | 157 | 158 | 373,000 | 1,580 |
| 2007-02-22 | 160 | 161 | 157 | 158 | 1,350,000 | 1,580 |
| 2007-02-21 | 154 | 166 | 153 | 157 | 2,465,000 | 1,570 |
| 2007-02-20 | 157 | 158 | 156 | 156 | 178,000 | 1,560 |
| 2007-02-19 | 156 | 158 | 156 | 157 | 178,000 | 1,570 |
| 2007-02-16 | 157 | 157 | 155 | 156 | 165,000 | 1,560 |
| 2007-02-15 | 156 | 158 | 156 | 157 | 612,000 | 1,570 |
| 2007-02-14 | 154 | 155 | 153 | 154 | 308,000 | 1,540 |
| 2007-02-13 | 153 | 155 | 153 | 154 | 225,000 | 1,540 |
| 2007-02-09 | 150 | 154 | 150 | 154 | 348,000 | 1,540 |
| 2007-02-08 | 152 | 152 | 151 | 151 | 138,000 | 1,510 |
| 2007-02-07 | 152 | 152 | 150 | 151 | 275,000 | 1,510 |
| 2007-02-06 | 151 | 152 | 149 | 152 | 273,000 | 1,520 |
| 2007-02-05 | 152 | 152 | 150 | 150 | 211,000 | 1,500 |
| 2007-02-02 | 153 | 153 | 152 | 153 | 185,000 | 1,530 |
| 2007-02-01 | 151 | 154 | 150 | 154 | 328,000 | 1,540 |
| 2007-01-31 | 153 | 153 | 151 | 151 | 214,000 | 1,510 |
| 2007-01-30 | 153 | 154 | 153 | 153 | 143,000 | 1,530 |
| 2007-01-29 | 152 | 154 | 151 | 153 | 250,000 | 1,530 |
| 2007-01-26 | 150 | 154 | 150 | 153 | 288,000 | 1,530 |
| 2007-01-25 | 152 | 153 | 152 | 152 | 146,000 | 1,520 |
| 2007-01-24 | 155 | 155 | 152 | 153 | 273,000 | 1,530 |
| 2007-01-23 | 154 | 155 | 153 | 155 | 235,000 | 1,550 |
| 2007-01-22 | 152 | 156 | 151 | 155 | 558,000 | 1,550 |
| 2007-01-19 | 152 | 153 | 151 | 152 | 317,000 | 1,520 |
| 2007-01-18 | 151 | 153 | 149 | 151 | 271,000 | 1,510 |
| 2007-01-17 | 150 | 151 | 148 | 150 | 264,000 | 1,500 |
| 2007-01-16 | 151 | 152 | 149 | 151 | 295,000 | 1,510 |
| 2007-01-15 | 147 | 152 | 147 | 151 | 786,000 | 1,510 |
| 2007-01-12 | 143 | 146 | 143 | 146 | 485,000 | 1,460 |
| 2007-01-11 | 142 | 143 | 142 | 142 | 189,000 | 1,420 |
| 2007-01-10 | 146 | 146 | 141 | 142 | 453,000 | 1,420 |
| 2007-01-09 | 143 | 146 | 142 | 146 | 276,000 | 1,460 |
| 2007-01-05 | 145 | 145 | 142 | 143 | 195,000 | 1,430 |
| 2007-01-04 | 144 | 145 | 142 | 145 | 133,000 | 1,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株
