8562 (株)福島銀行 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 549 | 549 | 549 | 549 | 5,000 | 5,490 |
| 1994-12-27 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1994-12-26 | 545 | 550 | 545 | 550 | 14,000 | 5,500 |
| 1994-12-22 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 1994-12-21 | 544 | 544 | 543 | 543 | 21,000 | 5,430 |
| 1994-12-20 | 545 | 545 | 520 | 545 | 28,000 | 5,450 |
| 1994-12-19 | 545 | 545 | 535 | 545 | 6,000 | 5,450 |
| 1994-12-16 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1994-12-15 | 550 | 550 | 550 | 550 | 9,000 | 5,500 |
| 1994-12-14 | 545 | 550 | 545 | 550 | 27,000 | 5,500 |
| 1994-12-13 | 550 | 550 | 545 | 545 | 11,000 | 5,450 |
| 1994-12-12 | 560 | 560 | 545 | 560 | 24,000 | 5,600 |
| 1994-12-09 | 545 | 545 | 540 | 545 | 18,000 | 5,450 |
| 1994-12-08 | 550 | 550 | 545 | 545 | 12,000 | 5,450 |
| 1994-12-07 | 555 | 558 | 555 | 555 | 17,000 | 5,550 |
| 1994-12-06 | 560 | 564 | 560 | 560 | 22,000 | 5,600 |
| 1994-12-05 | 540 | 562 | 540 | 560 | 107,000 | 5,600 |
| 1994-12-02 | 540 | 540 | 540 | 540 | 60,000 | 5,400 |
| 1994-12-01 | 524 | 529 | 524 | 529 | 9,000 | 5,290 |
| 1994-11-30 | 515 | 515 | 515 | 515 | 8,000 | 5,150 |
| 1994-11-29 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1994-11-28 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1994-11-25 | 524 | 524 | 524 | 524 | 1,000 | 5,240 |
| 1994-11-24 | 502 | 510 | 501 | 510 | 3,000 | 5,100 |
| 1994-11-22 | 524 | 524 | 500 | 500 | 3,000 | 5,000 |
| 1994-11-21 | 529 | 529 | 529 | 529 | 18,000 | 5,290 |
| 1994-11-18 | 529 | 529 | 529 | 529 | 4,000 | 5,290 |
| 1994-11-17 | 527 | 529 | 527 | 529 | 4,000 | 5,290 |
| 1994-11-15 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1994-11-14 | 525 | 530 | 525 | 530 | 10,000 | 5,300 |
| 1994-11-11 | 524 | 524 | 524 | 524 | 1,000 | 5,240 |
| 1994-11-10 | 524 | 524 | 524 | 524 | 1,000 | 5,240 |
| 1994-11-09 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1994-11-08 | 525 | 532 | 525 | 530 | 8,000 | 5,300 |
| 1994-11-07 | 542 | 542 | 542 | 542 | 4,000 | 5,420 |
| 1994-11-04 | 541 | 542 | 541 | 542 | 2,000 | 5,420 |
| 1994-11-02 | 545 | 545 | 540 | 542 | 8,000 | 5,420 |
| 1994-11-01 | 539 | 539 | 538 | 538 | 10,000 | 5,380 |
| 1994-10-31 | 538 | 538 | 538 | 538 | 2,000 | 5,380 |
| 1994-10-28 | 539 | 539 | 529 | 539 | 5,000 | 5,390 |
| 1994-10-27 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 1994-10-26 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1994-10-25 | 548 | 548 | 539 | 539 | 3,000 | 5,390 |
| 1994-10-21 | 549 | 549 | 548 | 549 | 25,000 | 5,490 |
| 1994-10-20 | 549 | 549 | 539 | 549 | 4,000 | 5,490 |
| 1994-10-19 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 1994-10-18 | 549 | 549 | 549 | 549 | 3,000 | 5,490 |
| 1994-10-17 | 538 | 549 | 538 | 549 | 3,000 | 5,490 |
| 1994-10-13 | 539 | 548 | 539 | 548 | 3,000 | 5,480 |
| 1994-10-12 | 549 | 549 | 549 | 549 | 2,000 | 5,490 |
| 1994-10-11 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1994-10-07 | 540 | 550 | 540 | 550 | 7,000 | 5,500 |
| 1994-10-05 | 560 | 560 | 550 | 560 | 6,000 | 5,600 |
| 1994-10-04 | 563 | 563 | 563 | 563 | 4,000 | 5,630 |
| 1994-10-03 | 563 | 563 | 563 | 563 | 1,000 | 5,630 |
| 1994-09-30 | 564 | 564 | 564 | 564 | 2,000 | 5,640 |
| 1994-09-29 | 554 | 564 | 554 | 564 | 6,000 | 5,640 |
| 1994-09-27 | 564 | 564 | 564 | 564 | 14,000 | 5,640 |
| 1994-09-26 | 564 | 564 | 564 | 564 | 1,000 | 5,640 |
| 1994-09-22 | 569 | 569 | 569 | 569 | 3,000 | 5,690 |
| 1994-09-21 | 565 | 569 | 565 | 569 | 17,000 | 5,690 |
| 1994-09-20 | 560 | 560 | 559 | 560 | 22,000 | 5,600 |
| 1994-09-19 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1994-09-13 | 560 | 560 | 560 | 560 | 7,000 | 5,600 |
| 1994-09-12 | 560 | 560 | 560 | 560 | 10,000 | 5,600 |
| 1994-09-09 | 556 | 560 | 556 | 560 | 4,000 | 5,600 |
| 1994-09-08 | 556 | 556 | 556 | 556 | 1,000 | 5,560 |
| 1994-09-07 | 566 | 566 | 566 | 566 | 8,000 | 5,660 |
| 1994-09-06 | 566 | 566 | 566 | 566 | 4,000 | 5,660 |
| 1994-09-05 | 570 | 570 | 570 | 570 | 10,000 | 5,700 |
| 1994-09-02 | 570 | 570 | 570 | 570 | 12,000 | 5,700 |
| 1994-09-01 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1994-08-31 | 579 | 580 | 577 | 577 | 34,000 | 5,770 |
| 1994-08-30 | 571 | 575 | 571 | 574 | 20,000 | 5,740 |
| 1994-08-29 | 570 | 570 | 566 | 566 | 7,000 | 5,660 |
| 1994-08-25 | 569 | 575 | 569 | 575 | 13,000 | 5,750 |
| 1994-08-24 | 568 | 570 | 566 | 570 | 24,000 | 5,700 |
| 1994-08-23 | 568 | 568 | 568 | 568 | 6,000 | 5,680 |
| 1994-08-22 | 567 | 567 | 566 | 566 | 6,000 | 5,660 |
| 1994-08-19 | 566 | 569 | 566 | 566 | 43,000 | 5,660 |
| 1994-08-18 | 569 | 569 | 566 | 566 | 6,000 | 5,660 |
| 1994-08-17 | 566 | 566 | 566 | 566 | 2,000 | 5,660 |
| 1994-08-15 | 566 | 566 | 566 | 566 | 3,000 | 5,660 |
| 1994-08-12 | 569 | 569 | 568 | 568 | 2,000 | 5,680 |
| 1994-08-10 | 569 | 569 | 566 | 566 | 9,000 | 5,660 |
| 1994-08-09 | 566 | 566 | 566 | 566 | 7,000 | 5,660 |
| 1994-08-08 | 566 | 566 | 566 | 566 | 8,000 | 5,660 |
| 1994-08-05 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1994-08-04 | 566 | 566 | 566 | 566 | 10,000 | 5,660 |
| 1994-08-03 | 566 | 566 | 566 | 566 | 31,000 | 5,660 |
| 1994-08-02 | 565 | 565 | 565 | 565 | 13,000 | 5,650 |
| 1994-08-01 | 551 | 551 | 551 | 551 | 27,000 | 5,510 |
| 1994-07-28 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1994-07-27 | 551 | 551 | 551 | 551 | 9,000 | 5,510 |
| 1994-07-26 | 569 | 569 | 569 | 569 | 10,000 | 5,690 |
| 1994-07-25 | 569 | 569 | 568 | 569 | 16,000 | 5,690 |
| 1994-07-22 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1994-07-21 | 556 | 557 | 556 | 557 | 29,000 | 5,570 |
| 1994-07-20 | 560 | 560 | 556 | 556 | 2,000 | 5,560 |
| 1994-07-19 | 560 | 560 | 560 | 560 | 12,000 | 5,600 |
| 1994-07-18 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1994-07-15 | 556 | 556 | 556 | 556 | 2,000 | 5,560 |
| 1994-07-14 | 570 | 570 | 570 | 570 | 18,000 | 5,700 |
| 1994-07-13 | 560 | 570 | 560 | 570 | 4,000 | 5,700 |
| 1994-07-12 | 561 | 570 | 561 | 570 | 2,000 | 5,700 |
| 1994-07-11 | 561 | 561 | 561 | 561 | 21,000 | 5,610 |
| 1994-07-08 | 561 | 561 | 561 | 561 | 7,000 | 5,610 |
| 1994-07-07 | 561 | 561 | 561 | 561 | 46,000 | 5,610 |
| 1994-07-06 | 561 | 561 | 561 | 561 | 8,000 | 5,610 |
| 1994-07-05 | 561 | 561 | 561 | 561 | 3,000 | 5,610 |
| 1994-07-04 | 570 | 570 | 569 | 569 | 8,000 | 5,690 |
| 1994-07-01 | 570 | 570 | 569 | 569 | 14,000 | 5,690 |
| 1994-06-30 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1994-06-29 | 569 | 569 | 569 | 569 | 8,000 | 5,690 |
| 1994-06-28 | 569 | 569 | 569 | 569 | 8,000 | 5,690 |
| 1994-06-27 | 569 | 569 | 569 | 569 | 37,000 | 5,690 |
| 1994-06-24 | 569 | 569 | 569 | 569 | 5,000 | 5,690 |
| 1994-06-23 | 569 | 569 | 569 | 569 | 11,000 | 5,690 |
| 1994-06-22 | 569 | 569 | 569 | 569 | 24,000 | 5,690 |
| 1994-06-21 | 569 | 569 | 569 | 569 | 21,000 | 5,690 |
| 1994-06-20 | 579 | 579 | 579 | 579 | 3,000 | 5,790 |
| 1994-06-17 | 579 | 580 | 569 | 569 | 13,000 | 5,690 |
| 1994-06-16 | 575 | 580 | 569 | 580 | 33,000 | 5,800 |
| 1994-06-15 | 569 | 580 | 569 | 580 | 12,000 | 5,800 |
| 1994-06-14 | 580 | 580 | 569 | 570 | 22,000 | 5,700 |
| 1994-06-13 | 575 | 580 | 575 | 580 | 39,000 | 5,800 |
| 1994-06-10 | 569 | 575 | 569 | 575 | 45,000 | 5,750 |
| 1994-06-09 | 569 | 570 | 569 | 570 | 15,000 | 5,700 |
| 1994-06-08 | 569 | 570 | 569 | 570 | 13,000 | 5,700 |
| 1994-06-07 | 569 | 569 | 569 | 569 | 8,000 | 5,690 |
| 1994-06-06 | 569 | 569 | 569 | 569 | 14,000 | 5,690 |
| 1994-06-03 | 569 | 575 | 569 | 569 | 27,000 | 5,690 |
| 1994-06-02 | 569 | 570 | 569 | 570 | 34,000 | 5,700 |
| 1994-06-01 | 565 | 570 | 565 | 569 | 15,000 | 5,690 |
| 1994-05-31 | 560 | 560 | 558 | 560 | 26,000 | 5,600 |
| 1994-05-30 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1994-05-27 | 565 | 565 | 560 | 560 | 7,000 | 5,600 |
| 1994-05-26 | 560 | 570 | 555 | 570 | 26,000 | 5,700 |
| 1994-05-25 | 556 | 560 | 555 | 560 | 30,000 | 5,600 |
| 1994-05-24 | 558 | 560 | 555 | 555 | 12,000 | 5,550 |
| 1994-05-23 | 560 | 560 | 545 | 560 | 9,000 | 5,600 |
| 1994-05-20 | 550 | 555 | 550 | 555 | 14,000 | 5,550 |
| 1994-05-19 | 550 | 550 | 550 | 550 | 8,000 | 5,500 |
| 1994-05-18 | 550 | 560 | 545 | 560 | 19,000 | 5,600 |
| 1994-05-17 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1994-05-16 | 545 | 550 | 545 | 550 | 4,000 | 5,500 |
| 1994-05-13 | 545 | 545 | 545 | 545 | 5,000 | 5,450 |
| 1994-05-12 | 554 | 554 | 545 | 545 | 4,000 | 5,450 |
| 1994-05-10 | 545 | 560 | 545 | 560 | 15,000 | 5,600 |
| 1994-05-09 | 549 | 549 | 545 | 545 | 3,000 | 5,450 |
| 1994-05-06 | 573 | 573 | 563 | 572 | 28,000 | 5,720 |
| 1994-05-02 | 560 | 569 | 560 | 569 | 8,000 | 5,690 |
| 1994-04-28 | 558 | 559 | 558 | 559 | 3,000 | 5,590 |
| 1994-04-26 | 545 | 550 | 545 | 550 | 5,000 | 5,500 |
| 1994-04-25 | 540 | 560 | 540 | 550 | 53,000 | 5,500 |
| 1994-04-22 | 545 | 545 | 540 | 540 | 13,000 | 5,400 |
| 1994-04-21 | 545 | 545 | 544 | 544 | 34,000 | 5,440 |
| 1994-04-20 | 536 | 536 | 535 | 535 | 3,000 | 5,350 |
| 1994-04-19 | 540 | 540 | 535 | 535 | 15,000 | 5,350 |
| 1994-04-18 | 540 | 540 | 535 | 535 | 5,000 | 5,350 |
| 1994-04-15 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1994-04-14 | 536 | 536 | 536 | 536 | 2,000 | 5,360 |
| 1994-04-13 | 536 | 560 | 536 | 560 | 25,000 | 5,600 |
| 1994-04-12 | 536 | 536 | 536 | 536 | 2,000 | 5,360 |
| 1994-04-11 | 535 | 537 | 535 | 537 | 7,000 | 5,370 |
| 1994-04-07 | 535 | 535 | 535 | 535 | 5,000 | 5,350 |
| 1994-04-06 | 535 | 535 | 535 | 535 | 17,000 | 5,350 |
| 1994-04-05 | 550 | 550 | 545 | 545 | 7,000 | 5,450 |
| 1994-04-04 | 575 | 575 | 560 | 560 | 6,000 | 5,600 |
| 1994-03-30 | 570 | 580 | 570 | 580 | 13,000 | 5,800 |
| 1994-03-29 | 570 | 580 | 570 | 570 | 11,000 | 5,700 |
| 1994-03-28 | 565 | 580 | 565 | 580 | 19,000 | 5,800 |
| 1994-03-25 | 574 | 575 | 570 | 575 | 31,000 | 5,750 |
| 1994-03-24 | 569 | 575 | 565 | 575 | 40,000 | 5,750 |
| 1994-03-23 | 565 | 580 | 565 | 575 | 35,000 | 5,750 |
| 1994-03-22 | 564 | 578 | 564 | 575 | 23,000 | 5,750 |
| 1994-03-18 | 560 | 570 | 560 | 570 | 40,000 | 5,700 |
| 1994-03-17 | 555 | 560 | 550 | 560 | 21,000 | 5,600 |
| 1994-03-16 | 560 | 560 | 555 | 560 | 19,000 | 5,600 |
| 1994-03-15 | 554 | 560 | 549 | 560 | 971,000 | 5,600 |
| 1994-03-14 | 550 | 555 | 550 | 554 | 953,000 | 5,540 |
| 1994-03-10 | 540 | 550 | 540 | 550 | 16,000 | 5,500 |
| 1994-03-09 | 535 | 535 | 535 | 535 | 27,000 | 5,350 |
| 1994-03-08 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1994-03-07 | 550 | 550 | 540 | 540 | 38,000 | 5,400 |
| 1994-03-04 | 549 | 550 | 549 | 550 | 78,000 | 5,500 |
| 1994-03-03 | 540 | 550 | 535 | 550 | 46,000 | 5,500 |
| 1994-03-02 | 541 | 550 | 541 | 550 | 34,000 | 5,500 |
| 1994-03-01 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1994-02-28 | 540 | 550 | 540 | 550 | 23,000 | 5,500 |
| 1994-02-25 | 540 | 550 | 540 | 550 | 20,000 | 5,500 |
| 1994-02-24 | 550 | 550 | 550 | 550 | 23,000 | 5,500 |
| 1994-02-23 | 540 | 540 | 540 | 540 | 13,000 | 5,400 |
| 1994-02-22 | 546 | 550 | 545 | 550 | 17,000 | 5,500 |
| 1994-02-21 | 550 | 550 | 540 | 550 | 39,000 | 5,500 |
| 1994-02-18 | 549 | 550 | 549 | 550 | 17,000 | 5,500 |
| 1994-02-17 | 540 | 550 | 540 | 550 | 18,000 | 5,500 |
| 1994-02-16 | 520 | 550 | 520 | 550 | 49,000 | 5,500 |
| 1994-02-15 | 534 | 534 | 530 | 530 | 9,000 | 5,300 |
| 1994-02-14 | 530 | 540 | 530 | 540 | 13,000 | 5,400 |
| 1994-02-09 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1994-02-08 | 550 | 550 | 535 | 545 | 34,000 | 5,450 |
| 1994-02-07 | 550 | 550 | 540 | 540 | 21,000 | 5,400 |
| 1994-02-04 | 530 | 545 | 530 | 545 | 31,000 | 5,450 |
| 1994-02-03 | 540 | 540 | 530 | 530 | 16,000 | 5,300 |
| 1994-02-02 | 540 | 540 | 530 | 530 | 32,000 | 5,300 |
| 1994-02-01 | 534 | 538 | 533 | 538 | 58,000 | 5,380 |
| 1994-01-31 | 533 | 533 | 533 | 533 | 14,000 | 5,330 |
| 1994-01-28 | 533 | 533 | 533 | 533 | 11,000 | 5,330 |
| 1994-01-27 | 530 | 530 | 530 | 530 | 9,000 | 5,300 |
| 1994-01-26 | 533 | 533 | 533 | 533 | 11,000 | 5,330 |
| 1994-01-25 | 534 | 534 | 534 | 534 | 10,000 | 5,340 |
| 1994-01-24 | 534 | 534 | 519 | 519 | 10,000 | 5,190 |
| 1994-01-21 | 534 | 534 | 534 | 534 | 23,000 | 5,340 |
| 1994-01-20 | 520 | 520 | 520 | 520 | 11,000 | 5,200 |
| 1994-01-19 | 524 | 524 | 510 | 510 | 11,000 | 5,100 |
| 1994-01-18 | 539 | 539 | 510 | 510 | 8,000 | 5,100 |
| 1994-01-17 | 534 | 534 | 534 | 534 | 3,000 | 5,340 |
| 1994-01-14 | 539 | 539 | 534 | 534 | 3,000 | 5,340 |
| 1994-01-13 | 546 | 546 | 530 | 540 | 7,000 | 5,400 |
| 1994-01-12 | 549 | 549 | 547 | 547 | 5,000 | 5,470 |
| 1994-01-11 | 539 | 545 | 539 | 544 | 3,000 | 5,440 |
| 1994-01-10 | 549 | 549 | 549 | 549 | 8,000 | 5,490 |
| 1994-01-07 | 544 | 552 | 544 | 552 | 6,000 | 5,520 |
| 1994-01-06 | 554 | 554 | 554 | 554 | 6,000 | 5,540 |
| 1994-01-05 | 555 | 555 | 555 | 555 | 7,000 | 5,550 |
| 1994-01-04 | 545 | 545 | 545 | 545 | 10,000 | 5,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株
