8562 (株)福島銀行 の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-294514544514543,0004,540
1995-12-2845745745245514,0004,550
1995-12-2744045744045737,0004,570
1995-12-264404404404408,0004,400
1995-12-2543643943543610,0004,360
1995-12-224314314314317,0004,310
1995-12-2144044043643625,0004,360
1995-12-204404404404407,0004,400
1995-12-194404404404403,0004,400
1995-12-184404404404402,0004,400
1995-12-154364404354408,0004,400
1995-12-144364454354356,0004,350
1995-12-134354354354354,0004,350
1995-12-124494494494491,0004,490
1995-12-1144544544544513,0004,450
1995-12-084384454384409,0004,400
1995-12-074544554544559,0004,550
1995-12-0645545545545553,0004,550
1995-12-054504504454457,0004,450
1995-12-044454454454458,0004,450
1995-12-0144044144044024,0004,400
1995-11-3042043542043510,0004,350
1995-11-294104104104101,0004,100
1995-11-284204204204205,0004,200
1995-11-2740542040542025,0004,200
1995-11-244054054054057,0004,050
1995-11-224054054054054,0004,050
1995-11-2141841840540546,0004,050
1995-11-2042042040740814,0004,080
1995-11-1742042041541517,0004,150
1995-11-164204304204214,0004,210
1995-11-1542042042042014,0004,200
1995-11-144304304204205,0004,200
1995-11-084304394304393,0004,390
1995-11-074404404404402,0004,400
1995-11-0642544042543017,0004,300
1995-11-024404404404406,0004,400
1995-11-0142043042043032,0004,300
1995-10-3142042042042014,0004,200
1995-10-3042042042042027,0004,200
1995-10-2743043043043012,0004,300
1995-10-2643243343243216,0004,320
1995-10-254324324324321,0004,320
1995-10-244374374374373,0004,370
1995-10-234374374374379,0004,370
1995-10-2045045043843826,0004,380
1995-10-184404404404407,0004,400
1995-10-1743944043944034,0004,400
1995-10-164394394394391,0004,390
1995-10-134374404374405,0004,400
1995-10-1243944043944023,0004,400
1995-10-094404404404406,0004,400
1995-10-064404404404406,0004,400
1995-10-054384384384382,0004,380
1995-10-0445045545045023,0004,500
1995-10-034554554554556,0004,550
1995-10-0245545545445516,0004,550
1995-09-2945045245045233,0004,520
1995-09-284504504504502,0004,500
1995-09-274504504504501,0004,500
1995-09-2645145945045130,0004,510
1995-09-254494504454506,0004,500
1995-09-2244945144945183,0004,510
1995-09-2145045045045024,0004,500
1995-09-204584584414509,0004,500
1995-09-1945545544545010,0004,500
1995-09-1845545745545512,0004,550
1995-09-144554554554554,0004,550
1995-09-1344546044545536,0004,550
1995-09-124554554464463,0004,460
1995-09-114554554554559,0004,550
1995-09-0844645544645517,0004,550
1995-09-074454454454454,0004,450
1995-09-064504504504507,0004,500
1995-09-054564594554598,0004,590
1995-09-044704704704706,0004,700
1995-09-014704704604607,0004,600
1995-08-3145746045546012,0004,600
1995-08-3046046045745711,0004,570
1995-08-2946046046046011,0004,600
1995-08-2846046146046010,0004,600
1995-08-254604654604658,0004,650
1995-08-2446246246146113,0004,610
1995-08-234614614614618,0004,610
1995-08-224794794794794,0004,790
1995-08-2148548547648042,0004,800
1995-08-184804804764766,0004,760
1995-08-174704704704701,0004,700
1995-08-154834834834831,0004,830
1995-08-114604604604603,0004,600
1995-08-085005005005003,0005,000
1995-08-044955054955054,0005,050
1995-08-035005055005055,0005,050
1995-08-025105105105106,0005,100
1995-08-015105105105106,0005,100
1995-07-314965004965006,0005,000
1995-07-2849149149149116,0004,910
1995-07-27486486486486900,0004,860
1995-07-26485486485486915,0004,860
1995-07-2548048048048011,0004,800
1995-07-2448048048048029,0004,800
1995-07-2147547547547521,0004,750
1995-07-204654654654654,0004,650
1995-07-1946146146146110,0004,610
1995-07-184824824824824,0004,820
1995-07-174664664664662,0004,660
1995-07-134654654654651,0004,650
1995-07-124704704704701,0004,700
1995-07-104704704674672,0004,670
1995-07-074634804634806,0004,800
1995-07-054784784634789,0004,780
1995-07-044784784784786,0004,780
1995-07-0348348348348312,0004,830
1995-06-304834834834836,0004,830
1995-06-2847048046748012,0004,800
1995-06-274554704554706,0004,700
1995-06-264504554504553,0004,550
1995-06-2345045045045017,0004,500
1995-06-2245045045045010,0004,500
1995-06-2145045045045020,0004,500
1995-06-204604604554558,0004,550
1995-06-194574604574604,0004,600
1995-06-164674674574625,0004,620
1995-06-154684684684682,0004,680
1995-06-144784784784783,0004,780
1995-06-134844844834834,0004,830
1995-06-1249849848348854,0004,880
1995-06-0948348348348312,0004,830
1995-06-084834834834833,0004,830
1995-06-074834834834832,0004,830
1995-06-064834834834833,0004,830
1995-06-054944944934934,0004,930
1995-06-024954954954956,0004,950
1995-06-014884884884886,0004,880
1995-05-254884884884881,0004,880
1995-05-244944944944943,0004,940
1995-05-234944944944943,0004,940
1995-05-225005004994998,0004,990
1995-05-1950050050050017,0005,000
1995-05-184904904904903,0004,900
1995-05-164754904754903,0004,900
1995-05-124804904804902,0004,900
1995-05-104744904744904,0004,900
1995-05-084844844844843,0004,840
1995-05-0248948948948911,0004,890
1995-05-0147047046946910,0004,690
1995-04-274704704704704,0004,700
1995-04-264704704704702,0004,700
1995-04-254704704704702,0004,700
1995-04-244904904804803,0004,800
1995-04-2149049049049022,0004,900
1995-04-2047648047648038,0004,800
1995-04-194764764764764,0004,760
1995-04-184904904904903,0004,900
1995-04-144754754754751,0004,750
1995-04-124754754754755,0004,750
1995-04-074854854754754,0004,750
1995-04-065005105005105,0005,100
1995-04-045305305305306,0005,300
1995-03-315205205205206,0005,200
1995-03-304904904904901,0004,900
1995-03-284754804754807,0004,800
1995-03-2747747747647723,0004,770
1995-03-244774774774771,0004,770
1995-03-234804804804801,402,0004,800
1995-03-224814814814812,0004,810
1995-03-204884884824821,438,0004,820
1995-03-174914914884885,0004,880
1995-03-164914924914914,0004,910
1995-03-1549249749249713,0004,970
1995-03-144974974974972,0004,970
1995-03-1349849849349828,0004,980
1995-03-1049849949749922,0004,990
1995-03-094984994984992,0004,990
1995-03-085005005005004,0005,000
1995-03-075005005005002,0005,000
1995-03-0650050549850519,0005,050
1995-03-035105105015091,411,0005,090
1995-03-0250650650050610,0005,060
1995-03-015065115065101,439,0005,100
1995-02-285015115015118,0005,110
1995-02-275155155015114,0005,110
1995-02-245175175175171,0005,170
1995-02-235275275275274,0005,270
1995-02-225275275275271,202,0005,270
1995-02-2152852852852818,0005,280
1995-02-205295295255251,209,0005,250
1995-02-1752052552052515,0005,250
1995-02-1652552551152515,0005,250
1995-02-1552952951452517,0005,250
1995-02-145295295295293,0005,290
1995-02-135305305305301,0005,300
1995-02-1053053053053013,0005,300
1995-02-075175365155368,0005,360
1995-02-065275275275273,0005,270
1995-02-035375375175379,0005,370
1995-02-025395395395395,0005,390
1995-02-015385385385385,0005,380
1995-01-305395395395391,0005,390
1995-01-275295395295398,0005,390
1995-01-265395395395391,0005,390
1995-01-255255405255406,0005,400
1995-01-2452054052054010,0005,400
1995-01-235355405355405,0005,400
1995-01-2054554554554530,0005,450
1995-01-195495495305453,0005,450
1995-01-1854055054055047,0005,500
1995-01-175405405405404,0005,400
1995-01-135405405405403,0005,400
1995-01-125455455405403,0005,400
1995-01-1154054054054015,0005,400
1995-01-1054054054054026,0005,400
1995-01-095305305305308,0005,300
1995-01-065395485395487,0005,480
1995-01-055495495495495,0005,490

分割・併合履歴 : [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株