8562 (株)福島銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 210 | 212 | 201 | 205 | 358,400 | 205 |
| 2025-04-03 | 215 | 226 | 210 | 214 | 321,400 | 214 |
| 2025-04-02 | 222 | 223 | 217 | 219 | 209,700 | 219 |
| 2025-04-01 | 226 | 228 | 222 | 222 | 127,800 | 222 |
| 2025-03-31 | 227 | 229 | 224 | 225 | 133,900 | 225 |
| 2025-03-28 | 233 | 235 | 228 | 231 | 211,700 | 231 |
| 2025-03-27 | 230 | 235 | 229 | 234 | 210,000 | 234 |
| 2025-03-26 | 230 | 232 | 228 | 230 | 135,500 | 230 |
| 2025-03-25 | 230 | 232 | 228 | 230 | 95,600 | 230 |
| 2025-03-24 | 227 | 231 | 227 | 230 | 202,200 | 230 |
| 2025-03-21 | 223 | 227 | 222 | 225 | 189,400 | 225 |
| 2025-03-19 | 222 | 223 | 222 | 222 | 21,500 | 222 |
| 2025-03-18 | 221 | 224 | 221 | 222 | 73,000 | 222 |
| 2025-03-17 | 221 | 224 | 221 | 222 | 135,300 | 222 |
| 2025-03-14 | 219 | 221 | 219 | 220 | 81,000 | 220 |
| 2025-03-13 | 219 | 220 | 219 | 219 | 60,800 | 219 |
| 2025-03-12 | 217 | 219 | 217 | 219 | 69,600 | 219 |
| 2025-03-11 | 218 | 218 | 216 | 217 | 172,400 | 217 |
| 2025-03-10 | 220 | 220 | 218 | 219 | 59,700 | 219 |
| 2025-03-07 | 219 | 220 | 218 | 220 | 66,200 | 220 |
| 2025-03-06 | 219 | 220 | 218 | 219 | 53,800 | 219 |
| 2025-03-05 | 218 | 220 | 218 | 219 | 58,900 | 219 |
| 2025-03-04 | 219 | 220 | 218 | 218 | 69,800 | 218 |
| 2025-03-03 | 222 | 222 | 218 | 220 | 193,800 | 220 |
| 2025-02-28 | 222 | 223 | 221 | 221 | 110,400 | 221 |
| 2025-02-27 | 224 | 224 | 222 | 223 | 39,100 | 223 |
| 2025-02-26 | 222 | 224 | 221 | 224 | 135,400 | 224 |
| 2025-02-25 | 222 | 224 | 222 | 223 | 107,200 | 223 |
| 2025-02-21 | 223 | 224 | 221 | 223 | 76,000 | 223 |
| 2025-02-20 | 224 | 226 | 221 | 223 | 216,000 | 223 |
| 2025-02-19 | 224 | 226 | 223 | 224 | 179,600 | 224 |
| 2025-02-18 | 224 | 225 | 223 | 223 | 58,800 | 223 |
| 2025-02-17 | 222 | 225 | 222 | 223 | 122,900 | 223 |
| 2025-02-14 | 224 | 225 | 222 | 223 | 135,000 | 223 |
| 2025-02-13 | 224 | 226 | 223 | 223 | 110,500 | 223 |
| 2025-02-12 | 225 | 225 | 221 | 223 | 149,800 | 223 |
| 2025-02-10 | 224 | 225 | 223 | 223 | 40,500 | 223 |
| 2025-02-07 | 224 | 225 | 223 | 224 | 81,700 | 224 |
| 2025-02-06 | 224 | 227 | 223 | 224 | 64,700 | 224 |
| 2025-02-05 | 223 | 229 | 223 | 223 | 239,000 | 223 |
| 2025-02-04 | 221 | 224 | 220 | 221 | 92,100 | 221 |
| 2025-02-03 | 221 | 221 | 218 | 219 | 145,500 | 219 |
| 2025-01-31 | 222 | 222 | 220 | 222 | 172,500 | 222 |
| 2025-01-30 | 226 | 226 | 220 | 220 | 628,700 | 220 |
| 2025-01-29 | 226 | 229 | 224 | 225 | 175,700 | 225 |
| 2025-01-28 | 223 | 226 | 222 | 225 | 97,900 | 225 |
| 2025-01-27 | 223 | 226 | 223 | 223 | 115,700 | 223 |
| 2025-01-24 | 222 | 225 | 222 | 222 | 134,300 | 222 |
| 2025-01-23 | 220 | 223 | 220 | 222 | 92,000 | 222 |
| 2025-01-22 | 222 | 223 | 220 | 220 | 116,100 | 220 |
| 2025-01-21 | 222 | 224 | 219 | 222 | 129,800 | 222 |
| 2025-01-20 | 219 | 223 | 218 | 221 | 196,000 | 221 |
| 2025-01-17 | 217 | 218 | 214 | 216 | 136,700 | 216 |
| 2025-01-16 | 220 | 221 | 217 | 217 | 145,700 | 217 |
| 2025-01-15 | 220 | 221 | 219 | 219 | 114,000 | 219 |
| 2025-01-14 | 220 | 220 | 219 | 220 | 70,900 | 220 |
| 2025-01-10 | 221 | 221 | 219 | 219 | 57,500 | 219 |
| 2025-01-09 | 223 | 223 | 220 | 221 | 132,000 | 221 |
| 2025-01-08 | 223 | 226 | 223 | 223 | 61,200 | 223 |
| 2025-01-07 | 222 | 224 | 221 | 223 | 100,900 | 223 |
| 2025-01-06 | 221 | 223 | 221 | 221 | 163,000 | 221 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株