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 |
---|---|---|---|---|---|---|
1995-12-29 | 451 | 454 | 451 | 454 | 3,000 | 4,540 |
1995-12-28 | 457 | 457 | 452 | 455 | 14,000 | 4,550 |
1995-12-27 | 440 | 457 | 440 | 457 | 37,000 | 4,570 |
1995-12-26 | 440 | 440 | 440 | 440 | 8,000 | 4,400 |
1995-12-25 | 436 | 439 | 435 | 436 | 10,000 | 4,360 |
1995-12-22 | 431 | 431 | 431 | 431 | 7,000 | 4,310 |
1995-12-21 | 440 | 440 | 436 | 436 | 25,000 | 4,360 |
1995-12-20 | 440 | 440 | 440 | 440 | 7,000 | 4,400 |
1995-12-19 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
1995-12-18 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
1995-12-15 | 436 | 440 | 435 | 440 | 8,000 | 4,400 |
1995-12-14 | 436 | 445 | 435 | 435 | 6,000 | 4,350 |
1995-12-13 | 435 | 435 | 435 | 435 | 4,000 | 4,350 |
1995-12-12 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
1995-12-11 | 445 | 445 | 445 | 445 | 13,000 | 4,450 |
1995-12-08 | 438 | 445 | 438 | 440 | 9,000 | 4,400 |
1995-12-07 | 454 | 455 | 454 | 455 | 9,000 | 4,550 |
1995-12-06 | 455 | 455 | 455 | 455 | 53,000 | 4,550 |
1995-12-05 | 450 | 450 | 445 | 445 | 7,000 | 4,450 |
1995-12-04 | 445 | 445 | 445 | 445 | 8,000 | 4,450 |
1995-12-01 | 440 | 441 | 440 | 440 | 24,000 | 4,400 |
1995-11-30 | 420 | 435 | 420 | 435 | 10,000 | 4,350 |
1995-11-29 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
1995-11-28 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
1995-11-27 | 405 | 420 | 405 | 420 | 25,000 | 4,200 |
1995-11-24 | 405 | 405 | 405 | 405 | 7,000 | 4,050 |
1995-11-22 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
1995-11-21 | 418 | 418 | 405 | 405 | 46,000 | 4,050 |
1995-11-20 | 420 | 420 | 407 | 408 | 14,000 | 4,080 |
1995-11-17 | 420 | 420 | 415 | 415 | 17,000 | 4,150 |
1995-11-16 | 420 | 430 | 420 | 421 | 4,000 | 4,210 |
1995-11-15 | 420 | 420 | 420 | 420 | 14,000 | 4,200 |
1995-11-14 | 430 | 430 | 420 | 420 | 5,000 | 4,200 |
1995-11-08 | 430 | 439 | 430 | 439 | 3,000 | 4,390 |
1995-11-07 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
1995-11-06 | 425 | 440 | 425 | 430 | 17,000 | 4,300 |
1995-11-02 | 440 | 440 | 440 | 440 | 6,000 | 4,400 |
1995-11-01 | 420 | 430 | 420 | 430 | 32,000 | 4,300 |
1995-10-31 | 420 | 420 | 420 | 420 | 14,000 | 4,200 |
1995-10-30 | 420 | 420 | 420 | 420 | 27,000 | 4,200 |
1995-10-27 | 430 | 430 | 430 | 430 | 12,000 | 4,300 |
1995-10-26 | 432 | 433 | 432 | 432 | 16,000 | 4,320 |
1995-10-25 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
1995-10-24 | 437 | 437 | 437 | 437 | 3,000 | 4,370 |
1995-10-23 | 437 | 437 | 437 | 437 | 9,000 | 4,370 |
1995-10-20 | 450 | 450 | 438 | 438 | 26,000 | 4,380 |
1995-10-18 | 440 | 440 | 440 | 440 | 7,000 | 4,400 |
1995-10-17 | 439 | 440 | 439 | 440 | 34,000 | 4,400 |
1995-10-16 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
1995-10-13 | 437 | 440 | 437 | 440 | 5,000 | 4,400 |
1995-10-12 | 439 | 440 | 439 | 440 | 23,000 | 4,400 |
1995-10-09 | 440 | 440 | 440 | 440 | 6,000 | 4,400 |
1995-10-06 | 440 | 440 | 440 | 440 | 6,000 | 4,400 |
1995-10-05 | 438 | 438 | 438 | 438 | 2,000 | 4,380 |
1995-10-04 | 450 | 455 | 450 | 450 | 23,000 | 4,500 |
1995-10-03 | 455 | 455 | 455 | 455 | 6,000 | 4,550 |
1995-10-02 | 455 | 455 | 454 | 455 | 16,000 | 4,550 |
1995-09-29 | 450 | 452 | 450 | 452 | 33,000 | 4,520 |
1995-09-28 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
1995-09-27 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
1995-09-26 | 451 | 459 | 450 | 451 | 30,000 | 4,510 |
1995-09-25 | 449 | 450 | 445 | 450 | 6,000 | 4,500 |
1995-09-22 | 449 | 451 | 449 | 451 | 83,000 | 4,510 |
1995-09-21 | 450 | 450 | 450 | 450 | 24,000 | 4,500 |
1995-09-20 | 458 | 458 | 441 | 450 | 9,000 | 4,500 |
1995-09-19 | 455 | 455 | 445 | 450 | 10,000 | 4,500 |
1995-09-18 | 455 | 457 | 455 | 455 | 12,000 | 4,550 |
1995-09-14 | 455 | 455 | 455 | 455 | 4,000 | 4,550 |
1995-09-13 | 445 | 460 | 445 | 455 | 36,000 | 4,550 |
1995-09-12 | 455 | 455 | 446 | 446 | 3,000 | 4,460 |
1995-09-11 | 455 | 455 | 455 | 455 | 9,000 | 4,550 |
1995-09-08 | 446 | 455 | 446 | 455 | 17,000 | 4,550 |
1995-09-07 | 445 | 445 | 445 | 445 | 4,000 | 4,450 |
1995-09-06 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
1995-09-05 | 456 | 459 | 455 | 459 | 8,000 | 4,590 |
1995-09-04 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
1995-09-01 | 470 | 470 | 460 | 460 | 7,000 | 4,600 |
1995-08-31 | 457 | 460 | 455 | 460 | 12,000 | 4,600 |
1995-08-30 | 460 | 460 | 457 | 457 | 11,000 | 4,570 |
1995-08-29 | 460 | 460 | 460 | 460 | 11,000 | 4,600 |
1995-08-28 | 460 | 461 | 460 | 460 | 10,000 | 4,600 |
1995-08-25 | 460 | 465 | 460 | 465 | 8,000 | 4,650 |
1995-08-24 | 462 | 462 | 461 | 461 | 13,000 | 4,610 |
1995-08-23 | 461 | 461 | 461 | 461 | 8,000 | 4,610 |
1995-08-22 | 479 | 479 | 479 | 479 | 4,000 | 4,790 |
1995-08-21 | 485 | 485 | 476 | 480 | 42,000 | 4,800 |
1995-08-18 | 480 | 480 | 476 | 476 | 6,000 | 4,760 |
1995-08-17 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
1995-08-15 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
1995-08-11 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
1995-08-08 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
1995-08-04 | 495 | 505 | 495 | 505 | 4,000 | 5,050 |
1995-08-03 | 500 | 505 | 500 | 505 | 5,000 | 5,050 |
1995-08-02 | 510 | 510 | 510 | 510 | 6,000 | 5,100 |
1995-08-01 | 510 | 510 | 510 | 510 | 6,000 | 5,100 |
1995-07-31 | 496 | 500 | 496 | 500 | 6,000 | 5,000 |
1995-07-28 | 491 | 491 | 491 | 491 | 16,000 | 4,910 |
1995-07-27 | 486 | 486 | 486 | 486 | 900,000 | 4,860 |
1995-07-26 | 485 | 486 | 485 | 486 | 915,000 | 4,860 |
1995-07-25 | 480 | 480 | 480 | 480 | 11,000 | 4,800 |
1995-07-24 | 480 | 480 | 480 | 480 | 29,000 | 4,800 |
1995-07-21 | 475 | 475 | 475 | 475 | 21,000 | 4,750 |
1995-07-20 | 465 | 465 | 465 | 465 | 4,000 | 4,650 |
1995-07-19 | 461 | 461 | 461 | 461 | 10,000 | 4,610 |
1995-07-18 | 482 | 482 | 482 | 482 | 4,000 | 4,820 |
1995-07-17 | 466 | 466 | 466 | 466 | 2,000 | 4,660 |
1995-07-13 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
1995-07-12 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
1995-07-10 | 470 | 470 | 467 | 467 | 2,000 | 4,670 |
1995-07-07 | 463 | 480 | 463 | 480 | 6,000 | 4,800 |
1995-07-05 | 478 | 478 | 463 | 478 | 9,000 | 4,780 |
1995-07-04 | 478 | 478 | 478 | 478 | 6,000 | 4,780 |
1995-07-03 | 483 | 483 | 483 | 483 | 12,000 | 4,830 |
1995-06-30 | 483 | 483 | 483 | 483 | 6,000 | 4,830 |
1995-06-28 | 470 | 480 | 467 | 480 | 12,000 | 4,800 |
1995-06-27 | 455 | 470 | 455 | 470 | 6,000 | 4,700 |
1995-06-26 | 450 | 455 | 450 | 455 | 3,000 | 4,550 |
1995-06-23 | 450 | 450 | 450 | 450 | 17,000 | 4,500 |
1995-06-22 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
1995-06-21 | 450 | 450 | 450 | 450 | 20,000 | 4,500 |
1995-06-20 | 460 | 460 | 455 | 455 | 8,000 | 4,550 |
1995-06-19 | 457 | 460 | 457 | 460 | 4,000 | 4,600 |
1995-06-16 | 467 | 467 | 457 | 462 | 5,000 | 4,620 |
1995-06-15 | 468 | 468 | 468 | 468 | 2,000 | 4,680 |
1995-06-14 | 478 | 478 | 478 | 478 | 3,000 | 4,780 |
1995-06-13 | 484 | 484 | 483 | 483 | 4,000 | 4,830 |
1995-06-12 | 498 | 498 | 483 | 488 | 54,000 | 4,880 |
1995-06-09 | 483 | 483 | 483 | 483 | 12,000 | 4,830 |
1995-06-08 | 483 | 483 | 483 | 483 | 3,000 | 4,830 |
1995-06-07 | 483 | 483 | 483 | 483 | 2,000 | 4,830 |
1995-06-06 | 483 | 483 | 483 | 483 | 3,000 | 4,830 |
1995-06-05 | 494 | 494 | 493 | 493 | 4,000 | 4,930 |
1995-06-02 | 495 | 495 | 495 | 495 | 6,000 | 4,950 |
1995-06-01 | 488 | 488 | 488 | 488 | 6,000 | 4,880 |
1995-05-25 | 488 | 488 | 488 | 488 | 1,000 | 4,880 |
1995-05-24 | 494 | 494 | 494 | 494 | 3,000 | 4,940 |
1995-05-23 | 494 | 494 | 494 | 494 | 3,000 | 4,940 |
1995-05-22 | 500 | 500 | 499 | 499 | 8,000 | 4,990 |
1995-05-19 | 500 | 500 | 500 | 500 | 17,000 | 5,000 |
1995-05-18 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
1995-05-16 | 475 | 490 | 475 | 490 | 3,000 | 4,900 |
1995-05-12 | 480 | 490 | 480 | 490 | 2,000 | 4,900 |
1995-05-10 | 474 | 490 | 474 | 490 | 4,000 | 4,900 |
1995-05-08 | 484 | 484 | 484 | 484 | 3,000 | 4,840 |
1995-05-02 | 489 | 489 | 489 | 489 | 11,000 | 4,890 |
1995-05-01 | 470 | 470 | 469 | 469 | 10,000 | 4,690 |
1995-04-27 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
1995-04-26 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
1995-04-25 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
1995-04-24 | 490 | 490 | 480 | 480 | 3,000 | 4,800 |
1995-04-21 | 490 | 490 | 490 | 490 | 22,000 | 4,900 |
1995-04-20 | 476 | 480 | 476 | 480 | 38,000 | 4,800 |
1995-04-19 | 476 | 476 | 476 | 476 | 4,000 | 4,760 |
1995-04-18 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
1995-04-14 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
1995-04-12 | 475 | 475 | 475 | 475 | 5,000 | 4,750 |
1995-04-07 | 485 | 485 | 475 | 475 | 4,000 | 4,750 |
1995-04-06 | 500 | 510 | 500 | 510 | 5,000 | 5,100 |
1995-04-04 | 530 | 530 | 530 | 530 | 6,000 | 5,300 |
1995-03-31 | 520 | 520 | 520 | 520 | 6,000 | 5,200 |
1995-03-30 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
1995-03-28 | 475 | 480 | 475 | 480 | 7,000 | 4,800 |
1995-03-27 | 477 | 477 | 476 | 477 | 23,000 | 4,770 |
1995-03-24 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
1995-03-23 | 480 | 480 | 480 | 480 | 1,402,000 | 4,800 |
1995-03-22 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
1995-03-20 | 488 | 488 | 482 | 482 | 1,438,000 | 4,820 |
1995-03-17 | 491 | 491 | 488 | 488 | 5,000 | 4,880 |
1995-03-16 | 491 | 492 | 491 | 491 | 4,000 | 4,910 |
1995-03-15 | 492 | 497 | 492 | 497 | 13,000 | 4,970 |
1995-03-14 | 497 | 497 | 497 | 497 | 2,000 | 4,970 |
1995-03-13 | 498 | 498 | 493 | 498 | 28,000 | 4,980 |
1995-03-10 | 498 | 499 | 497 | 499 | 22,000 | 4,990 |
1995-03-09 | 498 | 499 | 498 | 499 | 2,000 | 4,990 |
1995-03-08 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
1995-03-07 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
1995-03-06 | 500 | 505 | 498 | 505 | 19,000 | 5,050 |
1995-03-03 | 510 | 510 | 501 | 509 | 1,411,000 | 5,090 |
1995-03-02 | 506 | 506 | 500 | 506 | 10,000 | 5,060 |
1995-03-01 | 506 | 511 | 506 | 510 | 1,439,000 | 5,100 |
1995-02-28 | 501 | 511 | 501 | 511 | 8,000 | 5,110 |
1995-02-27 | 515 | 515 | 501 | 511 | 4,000 | 5,110 |
1995-02-24 | 517 | 517 | 517 | 517 | 1,000 | 5,170 |
1995-02-23 | 527 | 527 | 527 | 527 | 4,000 | 5,270 |
1995-02-22 | 527 | 527 | 527 | 527 | 1,202,000 | 5,270 |
1995-02-21 | 528 | 528 | 528 | 528 | 18,000 | 5,280 |
1995-02-20 | 529 | 529 | 525 | 525 | 1,209,000 | 5,250 |
1995-02-17 | 520 | 525 | 520 | 525 | 15,000 | 5,250 |
1995-02-16 | 525 | 525 | 511 | 525 | 15,000 | 5,250 |
1995-02-15 | 529 | 529 | 514 | 525 | 17,000 | 5,250 |
1995-02-14 | 529 | 529 | 529 | 529 | 3,000 | 5,290 |
1995-02-13 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
1995-02-10 | 530 | 530 | 530 | 530 | 13,000 | 5,300 |
1995-02-07 | 517 | 536 | 515 | 536 | 8,000 | 5,360 |
1995-02-06 | 527 | 527 | 527 | 527 | 3,000 | 5,270 |
1995-02-03 | 537 | 537 | 517 | 537 | 9,000 | 5,370 |
1995-02-02 | 539 | 539 | 539 | 539 | 5,000 | 5,390 |
1995-02-01 | 538 | 538 | 538 | 538 | 5,000 | 5,380 |
1995-01-30 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
1995-01-27 | 529 | 539 | 529 | 539 | 8,000 | 5,390 |
1995-01-26 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
1995-01-25 | 525 | 540 | 525 | 540 | 6,000 | 5,400 |
1995-01-24 | 520 | 540 | 520 | 540 | 10,000 | 5,400 |
1995-01-23 | 535 | 540 | 535 | 540 | 5,000 | 5,400 |
1995-01-20 | 545 | 545 | 545 | 545 | 30,000 | 5,450 |
1995-01-19 | 549 | 549 | 530 | 545 | 3,000 | 5,450 |
1995-01-18 | 540 | 550 | 540 | 550 | 47,000 | 5,500 |
1995-01-17 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
1995-01-13 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
1995-01-12 | 545 | 545 | 540 | 540 | 3,000 | 5,400 |
1995-01-11 | 540 | 540 | 540 | 540 | 15,000 | 5,400 |
1995-01-10 | 540 | 540 | 540 | 540 | 26,000 | 5,400 |
1995-01-09 | 530 | 530 | 530 | 530 | 8,000 | 5,300 |
1995-01-06 | 539 | 548 | 539 | 548 | 7,000 | 5,480 |
1995-01-05 | 549 | 549 | 549 | 549 | 5,000 | 5,490 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株