8562 (株)福島銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 215 | 218 | 215 | 218 | 105,300 | 218 |
| 2024-11-20 | 219 | 220 | 215 | 215 | 135,100 | 215 |
| 2024-11-19 | 216 | 219 | 215 | 219 | 257,200 | 219 |
| 2024-11-18 | 223 | 224 | 215 | 217 | 281,300 | 217 |
| 2024-11-15 | 226 | 226 | 223 | 224 | 195,600 | 224 |
| 2024-11-14 | 225 | 226 | 224 | 225 | 90,700 | 225 |
| 2024-11-13 | 224 | 225 | 224 | 224 | 128,600 | 224 |
| 2024-11-12 | 227 | 228 | 224 | 224 | 125,300 | 224 |
| 2024-11-11 | 230 | 232 | 227 | 228 | 185,500 | 228 |
| 2024-11-08 | 234 | 235 | 231 | 232 | 78,700 | 232 |
| 2024-11-07 | 234 | 237 | 232 | 232 | 154,600 | 232 |
| 2024-11-06 | 230 | 234 | 230 | 233 | 169,400 | 233 |
| 2024-11-05 | 231 | 232 | 229 | 229 | 125,300 | 229 |
| 2024-11-01 | 231 | 232 | 229 | 229 | 64,500 | 229 |
| 2024-10-31 | 232 | 234 | 230 | 231 | 79,400 | 231 |
| 2024-10-30 | 236 | 236 | 231 | 231 | 308,900 | 231 |
| 2024-10-29 | 234 | 237 | 233 | 237 | 67,800 | 237 |
| 2024-10-28 | 228 | 235 | 227 | 234 | 142,200 | 234 |
| 2024-10-25 | 233 | 234 | 228 | 230 | 112,800 | 230 |
| 2024-10-24 | 232 | 235 | 230 | 234 | 101,500 | 234 |
| 2024-10-23 | 237 | 237 | 234 | 234 | 61,200 | 234 |
| 2024-10-22 | 241 | 241 | 236 | 238 | 126,600 | 238 |
| 2024-10-21 | 243 | 244 | 241 | 241 | 67,500 | 241 |
| 2024-10-18 | 244 | 247 | 243 | 243 | 104,800 | 243 |
| 2024-10-17 | 244 | 246 | 244 | 245 | 53,800 | 245 |
| 2024-10-16 | 242 | 245 | 242 | 243 | 71,300 | 243 |
| 2024-10-15 | 245 | 247 | 244 | 244 | 96,700 | 244 |
| 2024-10-11 | 244 | 246 | 243 | 244 | 35,700 | 244 |
| 2024-10-10 | 244 | 246 | 243 | 245 | 59,000 | 245 |
| 2024-10-09 | 245 | 246 | 243 | 244 | 47,500 | 244 |
| 2024-10-08 | 248 | 249 | 244 | 244 | 125,600 | 244 |
| 2024-10-07 | 247 | 250 | 247 | 249 | 115,700 | 249 |
| 2024-10-04 | 243 | 246 | 242 | 244 | 60,500 | 244 |
| 2024-10-03 | 244 | 244 | 240 | 242 | 35,600 | 242 |
| 2024-10-02 | 243 | 244 | 241 | 241 | 89,400 | 241 |
| 2024-10-01 | 245 | 246 | 244 | 245 | 63,500 | 245 |
| 2024-09-30 | 242 | 246 | 240 | 243 | 124,900 | 243 |
| 2024-09-27 | 249 | 249 | 244 | 245 | 85,900 | 245 |
| 2024-09-26 | 245 | 246 | 244 | 246 | 78,200 | 246 |
| 2024-09-25 | 248 | 248 | 243 | 245 | 139,000 | 245 |
| 2024-09-24 | 250 | 250 | 245 | 247 | 71,800 | 247 |
| 2024-09-20 | 251 | 252 | 245 | 249 | 159,200 | 249 |
| 2024-09-19 | 244 | 249 | 243 | 248 | 104,900 | 248 |
| 2024-09-18 | 240 | 247 | 239 | 242 | 117,200 | 242 |
| 2024-09-17 | 240 | 242 | 237 | 240 | 120,500 | 240 |
| 2024-09-13 | 238 | 242 | 238 | 239 | 51,100 | 239 |
| 2024-09-12 | 236 | 242 | 236 | 239 | 214,300 | 239 |
| 2024-09-11 | 241 | 241 | 234 | 234 | 181,400 | 234 |
| 2024-09-10 | 242 | 248 | 242 | 243 | 166,900 | 243 |
| 2024-09-09 | 242 | 244 | 239 | 242 | 260,400 | 242 |
| 2024-09-06 | 254 | 254 | 248 | 248 | 93,600 | 248 |
| 2024-09-05 | 251 | 258 | 250 | 254 | 76,300 | 254 |
| 2024-09-04 | 261 | 261 | 251 | 252 | 273,000 | 252 |
| 2024-09-03 | 264 | 267 | 263 | 266 | 44,200 | 266 |
| 2024-09-02 | 265 | 266 | 261 | 263 | 112,100 | 263 |
| 2024-08-30 | 264 | 266 | 262 | 264 | 39,200 | 264 |
| 2024-08-29 | 265 | 265 | 262 | 262 | 58,500 | 262 |
| 2024-08-28 | 265 | 266 | 263 | 265 | 47,000 | 265 |
| 2024-08-27 | 269 | 269 | 265 | 266 | 90,500 | 266 |
| 2024-08-26 | 269 | 271 | 263 | 264 | 77,900 | 264 |
| 2024-08-23 | 269 | 270 | 266 | 268 | 91,500 | 268 |
| 2024-08-22 | 275 | 276 | 268 | 271 | 69,600 | 271 |
| 2024-08-21 | 280 | 280 | 273 | 275 | 114,400 | 275 |
| 2024-08-20 | 277 | 283 | 274 | 280 | 245,500 | 280 |
| 2024-08-19 | 261 | 275 | 261 | 275 | 282,400 | 275 |
| 2024-08-16 | 261 | 266 | 259 | 264 | 167,600 | 264 |
| 2024-08-15 | 255 | 258 | 253 | 256 | 295,400 | 256 |
| 2024-08-14 | 247 | 254 | 245 | 252 | 161,700 | 252 |
| 2024-08-13 | 235 | 245 | 234 | 244 | 126,400 | 244 |
| 2024-08-09 | 231 | 240 | 225 | 234 | 343,700 | 234 |
| 2024-08-08 | 228 | 232 | 225 | 225 | 183,500 | 225 |
| 2024-08-07 | 227 | 239 | 225 | 234 | 430,500 | 234 |
| 2024-08-06 | 215 | 237 | 215 | 230 | 885,000 | 230 |
| 2024-08-05 | 237 | 241 | 203 | 207 | 455,500 | 207 |
| 2024-08-02 | 274 | 274 | 256 | 257 | 341,800 | 257 |
| 2024-08-01 | 275 | 280 | 274 | 280 | 225,300 | 280 |
| 2024-07-31 | 266 | 277 | 265 | 277 | 280,900 | 277 |
| 2024-07-30 | 272 | 273 | 267 | 267 | 347,600 | 267 |
| 2024-07-29 | 269 | 273 | 268 | 273 | 172,400 | 273 |
| 2024-07-26 | 270 | 270 | 266 | 266 | 89,900 | 266 |
| 2024-07-25 | 269 | 272 | 267 | 269 | 147,400 | 269 |
| 2024-07-24 | 275 | 278 | 273 | 274 | 111,600 | 274 |
| 2024-07-23 | 273 | 276 | 272 | 274 | 82,500 | 274 |
| 2024-07-22 | 275 | 275 | 270 | 273 | 99,400 | 273 |
| 2024-07-19 | 277 | 277 | 273 | 275 | 109,200 | 275 |
| 2024-07-18 | 272 | 277 | 272 | 276 | 74,800 | 276 |
| 2024-07-17 | 274 | 276 | 272 | 276 | 54,700 | 276 |
| 2024-07-16 | 272 | 275 | 272 | 272 | 55,500 | 272 |
| 2024-07-12 | 268 | 273 | 268 | 272 | 81,800 | 272 |
| 2024-07-11 | 272 | 272 | 269 | 269 | 100,100 | 269 |
| 2024-07-10 | 269 | 271 | 267 | 269 | 98,800 | 269 |
| 2024-07-09 | 273 | 273 | 267 | 268 | 166,100 | 268 |
| 2024-07-08 | 275 | 277 | 273 | 273 | 61,600 | 273 |
| 2024-07-05 | 282 | 283 | 276 | 276 | 87,400 | 276 |
| 2024-07-04 | 284 | 286 | 282 | 282 | 124,700 | 282 |
| 2024-07-03 | 283 | 285 | 281 | 284 | 149,900 | 284 |
| 2024-07-02 | 286 | 287 | 282 | 284 | 144,500 | 284 |
| 2024-07-01 | 291 | 292 | 285 | 286 | 254,200 | 286 |
| 2024-06-28 | 289 | 291 | 287 | 288 | 180,700 | 288 |
| 2024-06-27 | 287 | 293 | 287 | 289 | 236,800 | 289 |
| 2024-06-26 | 283 | 288 | 283 | 287 | 214,300 | 287 |
| 2024-06-25 | 278 | 284 | 277 | 281 | 228,400 | 281 |
| 2024-06-24 | 275 | 278 | 274 | 277 | 117,800 | 277 |
| 2024-06-21 | 276 | 277 | 274 | 275 | 96,500 | 275 |
| 2024-06-20 | 276 | 277 | 274 | 274 | 252,600 | 274 |
| 2024-06-19 | 274 | 279 | 274 | 277 | 135,000 | 277 |
| 2024-06-18 | 273 | 276 | 271 | 275 | 155,900 | 275 |
| 2024-06-17 | 268 | 273 | 268 | 271 | 104,200 | 271 |
| 2024-06-14 | 268 | 274 | 268 | 272 | 166,900 | 272 |
| 2024-06-13 | 270 | 272 | 268 | 271 | 145,000 | 271 |
| 2024-06-12 | 268 | 272 | 268 | 271 | 87,600 | 271 |
| 2024-06-11 | 269 | 271 | 268 | 269 | 98,200 | 269 |
| 2024-06-10 | 267 | 272 | 267 | 270 | 99,100 | 270 |
| 2024-06-07 | 270 | 273 | 266 | 267 | 111,200 | 267 |
| 2024-06-06 | 270 | 270 | 265 | 267 | 240,500 | 267 |
| 2024-06-05 | 273 | 276 | 272 | 272 | 191,200 | 272 |
| 2024-06-04 | 280 | 281 | 274 | 274 | 253,400 | 274 |
| 2024-06-03 | 282 | 284 | 279 | 282 | 185,500 | 282 |
| 2024-05-31 | 270 | 280 | 270 | 280 | 201,500 | 280 |
| 2024-05-30 | 265 | 272 | 265 | 270 | 137,500 | 270 |
| 2024-05-29 | 272 | 275 | 269 | 269 | 141,500 | 269 |
| 2024-05-28 | 267 | 274 | 266 | 272 | 211,600 | 272 |
| 2024-05-27 | 268 | 269 | 267 | 267 | 95,800 | 267 |
| 2024-05-24 | 267 | 269 | 263 | 267 | 213,900 | 267 |
| 2024-05-23 | 271 | 271 | 267 | 270 | 180,600 | 270 |
| 2024-05-22 | 275 | 276 | 269 | 272 | 208,900 | 272 |
| 2024-05-21 | 275 | 283 | 274 | 275 | 309,800 | 275 |
| 2024-05-20 | 273 | 277 | 273 | 275 | 130,300 | 275 |
| 2024-05-17 | 272 | 276 | 271 | 274 | 133,900 | 274 |
| 2024-05-16 | 281 | 285 | 269 | 273 | 414,600 | 273 |
| 2024-05-15 | 275 | 287 | 275 | 282 | 876,700 | 282 |
| 2024-05-14 | 307 | 308 | 303 | 304 | 231,500 | 304 |
| 2024-05-13 | 295 | 307 | 295 | 304 | 331,300 | 304 |
| 2024-05-10 | 295 | 297 | 291 | 295 | 189,300 | 295 |
| 2024-05-09 | 295 | 297 | 289 | 295 | 301,200 | 295 |
| 2024-05-08 | 290 | 296 | 289 | 294 | 178,100 | 294 |
| 2024-05-07 | 298 | 300 | 290 | 292 | 469,700 | 292 |
| 2024-05-02 | 299 | 301 | 292 | 298 | 733,300 | 298 |
| 2024-05-01 | 303 | 305 | 299 | 301 | 314,000 | 301 |
| 2024-04-30 | 303 | 305 | 298 | 304 | 426,200 | 304 |
| 2024-04-26 | 312 | 312 | 301 | 302 | 621,200 | 302 |
| 2024-04-25 | 314 | 314 | 309 | 312 | 389,900 | 312 |
| 2024-04-24 | 329 | 330 | 314 | 317 | 802,300 | 317 |
| 2024-04-23 | 320 | 332 | 318 | 328 | 457,900 | 328 |
| 2024-04-22 | 309 | 323 | 307 | 316 | 502,500 | 316 |
| 2024-04-19 | 306 | 311 | 301 | 305 | 328,800 | 305 |
| 2024-04-18 | 298 | 307 | 297 | 306 | 189,900 | 306 |
| 2024-04-17 | 302 | 304 | 297 | 302 | 400,300 | 302 |
| 2024-04-16 | 314 | 314 | 302 | 303 | 462,600 | 303 |
| 2024-04-15 | 312 | 315 | 311 | 312 | 174,200 | 312 |
| 2024-04-12 | 312 | 315 | 309 | 315 | 215,900 | 315 |
| 2024-04-11 | 308 | 315 | 307 | 311 | 233,300 | 311 |
| 2024-04-10 | 310 | 317 | 309 | 310 | 286,900 | 310 |
| 2024-04-09 | 307 | 315 | 306 | 314 | 273,000 | 314 |
| 2024-04-08 | 305 | 309 | 302 | 306 | 185,400 | 306 |
| 2024-04-05 | 304 | 306 | 299 | 302 | 245,100 | 302 |
| 2024-04-04 | 302 | 310 | 300 | 309 | 368,300 | 309 |
| 2024-04-03 | 295 | 301 | 293 | 299 | 168,300 | 299 |
| 2024-04-02 | 302 | 305 | 296 | 300 | 280,700 | 300 |
| 2024-04-01 | 308 | 308 | 293 | 297 | 320,400 | 297 |
| 2024-03-29 | 309 | 316 | 306 | 306 | 279,600 | 306 |
| 2024-03-28 | 307 | 316 | 305 | 310 | 466,300 | 310 |
| 2024-03-27 | 318 | 319 | 308 | 311 | 494,700 | 311 |
| 2024-03-26 | 316 | 323 | 312 | 318 | 573,100 | 318 |
| 2024-03-25 | 308 | 320 | 300 | 312 | 954,700 | 312 |
| 2024-03-22 | 310 | 311 | 303 | 310 | 480,300 | 310 |
| 2024-03-21 | 311 | 316 | 305 | 306 | 838,300 | 306 |
| 2024-03-19 | 306 | 311 | 296 | 311 | 987,700 | 311 |
| 2024-03-18 | 305 | 316 | 301 | 304 | 1,073,700 | 304 |
| 2024-03-15 | 286 | 315 | 286 | 300 | 894,300 | 300 |
| 2024-03-14 | 290 | 301 | 283 | 290 | 900,500 | 290 |
| 2024-03-13 | 289 | 295 | 282 | 287 | 644,900 | 287 |
| 2024-03-12 | 276 | 287 | 274 | 285 | 662,300 | 285 |
| 2024-03-11 | 301 | 302 | 276 | 284 | 910,300 | 284 |
| 2024-03-08 | 278 | 300 | 277 | 300 | 999,400 | 300 |
| 2024-03-07 | 266 | 279 | 266 | 277 | 428,200 | 277 |
| 2024-03-06 | 260 | 267 | 258 | 267 | 470,500 | 267 |
| 2024-03-05 | 265 | 270 | 262 | 264 | 776,200 | 264 |
| 2024-03-04 | 281 | 281 | 270 | 273 | 656,400 | 273 |
| 2024-03-01 | 270 | 280 | 268 | 280 | 425,700 | 280 |
| 2024-02-29 | 263 | 271 | 262 | 270 | 300,800 | 270 |
| 2024-02-28 | 252 | 273 | 252 | 265 | 809,600 | 265 |
| 2024-02-27 | 253 | 258 | 251 | 251 | 387,500 | 251 |
| 2024-02-26 | 244 | 254 | 243 | 254 | 448,000 | 254 |
| 2024-02-22 | 238 | 244 | 238 | 243 | 295,700 | 243 |
| 2024-02-21 | 234 | 240 | 233 | 238 | 302,100 | 238 |
| 2024-02-20 | 234 | 236 | 232 | 233 | 196,000 | 233 |
| 2024-02-19 | 224 | 234 | 224 | 233 | 278,600 | 233 |
| 2024-02-16 | 221 | 224 | 220 | 222 | 175,500 | 222 |
| 2024-02-15 | 228 | 228 | 221 | 221 | 281,200 | 221 |
| 2024-02-14 | 231 | 231 | 227 | 227 | 120,100 | 227 |
| 2024-02-13 | 229 | 232 | 229 | 231 | 128,600 | 231 |
| 2024-02-09 | 230 | 231 | 227 | 229 | 231,300 | 229 |
| 2024-02-08 | 232 | 232 | 228 | 229 | 303,400 | 229 |
| 2024-02-07 | 233 | 233 | 230 | 232 | 229,000 | 232 |
| 2024-02-06 | 235 | 235 | 232 | 233 | 274,000 | 233 |
| 2024-02-05 | 237 | 238 | 234 | 236 | 223,000 | 236 |
| 2024-02-02 | 238 | 238 | 233 | 236 | 298,700 | 236 |
| 2024-02-01 | 239 | 240 | 236 | 237 | 246,500 | 237 |
| 2024-01-31 | 239 | 242 | 237 | 240 | 301,700 | 240 |
| 2024-01-30 | 241 | 242 | 239 | 239 | 358,000 | 239 |
| 2024-01-29 | 240 | 242 | 239 | 242 | 155,000 | 242 |
| 2024-01-26 | 237 | 241 | 235 | 239 | 330,200 | 239 |
| 2024-01-25 | 240 | 241 | 237 | 237 | 127,100 | 237 |
| 2024-01-24 | 233 | 239 | 233 | 239 | 348,300 | 239 |
| 2024-01-23 | 238 | 238 | 233 | 233 | 260,300 | 233 |
| 2024-01-22 | 237 | 238 | 235 | 238 | 216,200 | 238 |
| 2024-01-19 | 237 | 237 | 234 | 236 | 138,600 | 236 |
| 2024-01-18 | 235 | 238 | 234 | 236 | 198,000 | 236 |
| 2024-01-17 | 239 | 240 | 235 | 235 | 212,400 | 235 |
| 2024-01-16 | 241 | 241 | 237 | 238 | 221,500 | 238 |
| 2024-01-15 | 238 | 242 | 238 | 241 | 247,300 | 241 |
| 2024-01-12 | 245 | 245 | 238 | 239 | 402,800 | 239 |
| 2024-01-11 | 243 | 246 | 242 | 244 | 220,100 | 244 |
| 2024-01-10 | 242 | 243 | 239 | 242 | 229,200 | 242 |
| 2024-01-09 | 241 | 243 | 240 | 242 | 367,900 | 242 |
| 2024-01-05 | 236 | 238 | 235 | 237 | 231,200 | 237 |
| 2024-01-04 | 235 | 236 | 231 | 235 | 155,100 | 235 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株
