8562 (株)福島銀行 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 531 | 534 | 530 | 534 | 10,000 | 4,854.55 |
| 1992-12-29 | 531 | 531 | 530 | 530 | 3,000 | 4,818.18 |
| 1992-12-25 | 535 | 535 | 535 | 535 | 7,000 | 4,863.64 |
| 1992-12-24 | 530 | 535 | 530 | 530 | 34,000 | 4,818.18 |
| 1992-12-22 | 535 | 535 | 530 | 530 | 28,000 | 4,818.18 |
| 1992-12-21 | 529 | 535 | 529 | 535 | 94,000 | 4,863.64 |
| 1992-12-18 | 530 | 531 | 526 | 529 | 13,000 | 4,809.09 |
| 1992-12-17 | 526 | 533 | 526 | 533 | 9,000 | 4,845.45 |
| 1992-12-16 | 525 | 530 | 525 | 530 | 8,000 | 4,818.18 |
| 1992-12-15 | 529 | 530 | 525 | 530 | 238,000 | 4,818.18 |
| 1992-12-14 | 529 | 529 | 529 | 529 | 4,000 | 4,809.09 |
| 1992-12-11 | 529 | 533 | 529 | 533 | 52,000 | 4,845.45 |
| 1992-12-10 | 527 | 530 | 524 | 530 | 11,000 | 4,818.18 |
| 1992-12-09 | 530 | 530 | 528 | 528 | 16,000 | 4,800 |
| 1992-12-08 | 533 | 533 | 530 | 533 | 24,000 | 4,845.45 |
| 1992-12-07 | 534 | 534 | 529 | 530 | 567,000 | 4,818.18 |
| 1992-12-04 | 531 | 531 | 529 | 529 | 18,000 | 4,809.09 |
| 1992-12-03 | 530 | 531 | 524 | 531 | 206,000 | 4,827.27 |
| 1992-12-02 | 529 | 529 | 526 | 527 | 8,000 | 4,790.91 |
| 1992-12-01 | 533 | 533 | 530 | 530 | 205,000 | 4,818.18 |
| 1992-11-30 | 534 | 534 | 534 | 534 | 10,000 | 4,854.55 |
| 1992-11-27 | 535 | 535 | 530 | 530 | 225,000 | 4,818.18 |
| 1992-11-26 | 535 | 535 | 530 | 533 | 31,000 | 4,845.45 |
| 1992-11-25 | 535 | 535 | 530 | 530 | 37,000 | 4,818.18 |
| 1992-11-24 | 535 | 535 | 530 | 530 | 46,000 | 4,818.18 |
| 1992-11-20 | 525 | 530 | 525 | 530 | 29,000 | 4,818.18 |
| 1992-11-19 | 531 | 531 | 520 | 520 | 5,000 | 4,727.27 |
| 1992-11-18 | 534 | 535 | 525 | 531 | 51,000 | 4,827.27 |
| 1992-11-17 | 534 | 534 | 530 | 530 | 77,000 | 4,818.18 |
| 1992-11-16 | 533 | 535 | 529 | 535 | 100,000 | 4,863.64 |
| 1992-11-13 | 520 | 520 | 517 | 520 | 10,000 | 4,727.27 |
| 1992-11-12 | 533 | 533 | 533 | 533 | 1,000 | 4,845.45 |
| 1992-11-11 | 535 | 535 | 529 | 535 | 66,000 | 4,863.64 |
| 1992-11-10 | 535 | 535 | 530 | 535 | 135,000 | 4,863.64 |
| 1992-11-09 | 529 | 533 | 525 | 533 | 110,000 | 4,845.45 |
| 1992-11-06 | 527 | 528 | 518 | 528 | 64,000 | 4,800 |
| 1992-11-05 | 522 | 522 | 516 | 520 | 18,000 | 4,727.27 |
| 1992-11-04 | 525 | 528 | 521 | 528 | 67,000 | 4,800 |
| 1992-11-02 | 521 | 522 | 521 | 522 | 19,000 | 4,745.45 |
| 1992-10-30 | 522 | 523 | 520 | 522 | 38,000 | 4,745.45 |
| 1992-10-29 | 520 | 522 | 520 | 522 | 32,000 | 4,745.45 |
| 1992-10-28 | 518 | 520 | 515 | 520 | 64,000 | 4,727.27 |
| 1992-10-27 | 519 | 520 | 518 | 518 | 18,000 | 4,709.09 |
| 1992-10-26 | 520 | 521 | 519 | 520 | 103,000 | 4,727.27 |
| 1992-10-23 | 528 | 528 | 521 | 521 | 154,000 | 4,736.36 |
| 1992-10-22 | 520 | 532 | 520 | 525 | 694,000 | 4,772.73 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株
