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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 220 | 222 | 220 | 221 | 177,600 | 221 |
| 2025-05-12 | 220 | 220 | 217 | 218 | 256,800 | 218 |
| 2025-05-09 | 212 | 217 | 212 | 215 | 108,500 | 215 |
| 2025-05-08 | 214 | 219 | 212 | 214 | 204,600 | 214 |
| 2025-05-07 | 212 | 214 | 212 | 214 | 64,300 | 214 |
| 2025-05-02 | 212 | 213 | 211 | 213 | 116,100 | 213 |
| 2025-05-01 | 214 | 214 | 212 | 212 | 102,000 | 212 |
| 2025-04-30 | 215 | 216 | 213 | 213 | 89,600 | 213 |
| 2025-04-28 | 215 | 218 | 214 | 216 | 71,900 | 216 |
| 2025-04-25 | 214 | 217 | 214 | 214 | 118,200 | 214 |
| 2025-04-24 | 214 | 215 | 211 | 213 | 177,400 | 213 |
| 2025-04-23 | 209 | 218 | 204 | 214 | 599,900 | 214 |
| 2025-04-22 | 206 | 208 | 206 | 207 | 74,800 | 207 |
| 2025-04-21 | 205 | 207 | 204 | 206 | 199,300 | 206 |
| 2025-04-18 | 204 | 207 | 202 | 206 | 175,700 | 206 |
| 2025-04-17 | 200 | 203 | 199 | 203 | 115,300 | 203 |
| 2025-04-16 | 201 | 202 | 200 | 201 | 172,300 | 201 |
| 2025-04-15 | 198 | 201 | 198 | 200 | 74,000 | 200 |
| 2025-04-14 | 196 | 201 | 196 | 197 | 127,100 | 197 |
| 2025-04-11 | 195 | 197 | 190 | 195 | 240,700 | 195 |
| 2025-04-10 | 204 | 204 | 198 | 199 | 231,300 | 199 |
| 2025-04-09 | 190 | 191 | 184 | 190 | 204,300 | 190 |
| 2025-04-08 | 193 | 198 | 193 | 194 | 263,500 | 194 |
| 2025-04-07 | 198 | 198 | 179 | 183 | 566,100 | 183 |
| 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