8562 (株)福島銀行 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 405 | 410 | 400 | 410 | 16,000 | 4,100 |
| 1996-12-26 | 410 | 410 | 405 | 405 | 5,000 | 4,050 |
| 1996-12-25 | 410 | 410 | 400 | 410 | 10,000 | 4,100 |
| 1996-12-24 | 415 | 415 | 405 | 405 | 17,000 | 4,050 |
| 1996-12-20 | 425 | 425 | 420 | 421 | 37,000 | 4,210 |
| 1996-12-19 | 412 | 420 | 412 | 412 | 15,000 | 4,120 |
| 1996-12-18 | 430 | 430 | 420 | 430 | 9,000 | 4,300 |
| 1996-12-17 | 433 | 433 | 430 | 430 | 20,000 | 4,300 |
| 1996-12-16 | 435 | 435 | 433 | 433 | 10,000 | 4,330 |
| 1996-12-13 | 431 | 436 | 431 | 435 | 24,000 | 4,350 |
| 1996-12-12 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1996-12-11 | 440 | 440 | 440 | 440 | 13,000 | 4,400 |
| 1996-12-10 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1996-12-09 | 430 | 435 | 430 | 435 | 8,000 | 4,350 |
| 1996-12-06 | 440 | 440 | 435 | 435 | 58,000 | 4,350 |
| 1996-12-05 | 408 | 420 | 408 | 415 | 16,000 | 4,150 |
| 1996-12-04 | 428 | 430 | 428 | 428 | 8,000 | 4,280 |
| 1996-12-03 | 438 | 438 | 433 | 433 | 7,000 | 4,330 |
| 1996-12-02 | 443 | 443 | 438 | 438 | 6,000 | 4,380 |
| 1996-11-29 | 440 | 444 | 439 | 439 | 40,000 | 4,390 |
| 1996-11-28 | 440 | 440 | 440 | 440 | 20,000 | 4,400 |
| 1996-11-27 | 441 | 442 | 440 | 440 | 20,000 | 4,400 |
| 1996-11-26 | 443 | 444 | 441 | 442 | 35,000 | 4,420 |
| 1996-11-25 | 444 | 444 | 444 | 444 | 2,000 | 4,440 |
| 1996-11-22 | 441 | 444 | 441 | 444 | 42,000 | 4,440 |
| 1996-11-21 | 445 | 447 | 442 | 445 | 57,000 | 4,450 |
| 1996-11-20 | 445 | 445 | 440 | 440 | 25,000 | 4,400 |
| 1996-11-19 | 440 | 441 | 440 | 440 | 27,000 | 4,400 |
| 1996-11-18 | 440 | 440 | 440 | 440 | 23,000 | 4,400 |
| 1996-11-15 | 440 | 440 | 440 | 440 | 21,000 | 4,400 |
| 1996-11-13 | 440 | 442 | 440 | 440 | 38,000 | 4,400 |
| 1996-11-12 | 445 | 445 | 440 | 440 | 10,000 | 4,400 |
| 1996-11-11 | 443 | 445 | 443 | 445 | 21,000 | 4,450 |
| 1996-11-08 | 447 | 452 | 443 | 443 | 84,000 | 4,430 |
| 1996-11-07 | 452 | 452 | 450 | 452 | 63,000 | 4,520 |
| 1996-11-06 | 445 | 452 | 445 | 452 | 77,000 | 4,520 |
| 1996-11-05 | 444 | 445 | 443 | 445 | 65,000 | 4,450 |
| 1996-11-01 | 441 | 441 | 439 | 439 | 74,000 | 4,390 |
| 1996-10-31 | 434 | 439 | 434 | 439 | 39,000 | 4,390 |
| 1996-10-30 | 430 | 430 | 430 | 430 | 13,000 | 4,300 |
| 1996-10-29 | 425 | 430 | 425 | 430 | 3,000 | 4,300 |
| 1996-10-28 | 423 | 423 | 415 | 415 | 15,000 | 4,150 |
| 1996-10-25 | 415 | 425 | 415 | 422 | 17,000 | 4,220 |
| 1996-10-24 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1996-10-23 | 425 | 430 | 424 | 424 | 5,000 | 4,240 |
| 1996-10-22 | 439 | 439 | 430 | 430 | 5,000 | 4,300 |
| 1996-10-21 | 440 | 440 | 440 | 440 | 23,000 | 4,400 |
| 1996-10-18 | 430 | 435 | 430 | 435 | 5,000 | 4,350 |
| 1996-10-17 | 427 | 427 | 427 | 427 | 8,000 | 4,270 |
| 1996-10-16 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 1996-10-15 | 428 | 428 | 428 | 428 | 17,000 | 4,280 |
| 1996-10-14 | 428 | 428 | 428 | 428 | 10,000 | 4,280 |
| 1996-10-11 | 418 | 418 | 418 | 418 | 15,000 | 4,180 |
| 1996-10-09 | 419 | 419 | 418 | 418 | 8,000 | 4,180 |
| 1996-10-08 | 419 | 419 | 419 | 419 | 11,000 | 4,190 |
| 1996-10-07 | 418 | 419 | 417 | 419 | 16,000 | 4,190 |
| 1996-10-04 | 426 | 426 | 418 | 420 | 9,000 | 4,200 |
| 1996-10-03 | 427 | 431 | 422 | 431 | 16,000 | 4,310 |
| 1996-10-02 | 437 | 437 | 432 | 432 | 19,000 | 4,320 |
| 1996-10-01 | 438 | 438 | 438 | 438 | 12,000 | 4,380 |
| 1996-09-30 | 433 | 443 | 433 | 443 | 64,000 | 4,430 |
| 1996-09-27 | 443 | 443 | 443 | 443 | 5,000 | 4,430 |
| 1996-09-26 | 420 | 444 | 420 | 444 | 22,000 | 4,440 |
| 1996-09-25 | 444 | 444 | 444 | 444 | 6,000 | 4,440 |
| 1996-09-24 | 439 | 444 | 429 | 444 | 14,000 | 4,440 |
| 1996-09-20 | 444 | 444 | 444 | 444 | 88,000 | 4,440 |
| 1996-09-19 | 439 | 439 | 439 | 439 | 3,000 | 4,390 |
| 1996-09-18 | 440 | 440 | 440 | 440 | 6,000 | 4,400 |
| 1996-09-17 | 444 | 445 | 440 | 442 | 5,000 | 4,420 |
| 1996-09-13 | 443 | 445 | 443 | 445 | 44,000 | 4,450 |
| 1996-09-12 | 438 | 438 | 438 | 438 | 3,000 | 4,380 |
| 1996-09-11 | 438 | 438 | 438 | 438 | 2,000 | 4,380 |
| 1996-09-10 | 439 | 439 | 439 | 439 | 7,000 | 4,390 |
| 1996-09-09 | 439 | 439 | 439 | 439 | 3,000 | 4,390 |
| 1996-09-06 | 443 | 445 | 443 | 445 | 6,000 | 4,450 |
| 1996-09-05 | 438 | 438 | 438 | 438 | 5,000 | 4,380 |
| 1996-09-04 | 445 | 445 | 445 | 445 | 7,000 | 4,450 |
| 1996-09-03 | 448 | 448 | 445 | 445 | 17,000 | 4,450 |
| 1996-09-02 | 447 | 450 | 444 | 449 | 61,000 | 4,490 |
| 1996-08-30 | 444 | 450 | 431 | 450 | 35,000 | 4,500 |
| 1996-08-29 | 441 | 441 | 439 | 439 | 143,000 | 4,390 |
| 1996-08-28 | 432 | 440 | 432 | 440 | 2,000 | 4,400 |
| 1996-08-26 | 440 | 440 | 431 | 440 | 17,000 | 4,400 |
| 1996-08-23 | 448 | 450 | 445 | 447 | 20,000 | 4,470 |
| 1996-08-22 | 443 | 449 | 440 | 449 | 39,000 | 4,490 |
| 1996-08-21 | 429 | 439 | 429 | 438 | 37,000 | 4,380 |
| 1996-08-20 | 419 | 419 | 419 | 419 | 4,000 | 4,190 |
| 1996-08-19 | 408 | 408 | 408 | 408 | 4,000 | 4,080 |
| 1996-08-16 | 411 | 411 | 408 | 408 | 4,000 | 4,080 |
| 1996-08-14 | 411 | 411 | 411 | 411 | 5,000 | 4,110 |
| 1996-08-13 | 419 | 419 | 411 | 411 | 20,000 | 4,110 |
| 1996-08-12 | 420 | 420 | 415 | 415 | 10,000 | 4,150 |
| 1996-08-09 | 420 | 420 | 415 | 420 | 20,000 | 4,200 |
| 1996-08-08 | 419 | 419 | 410 | 412 | 42,000 | 4,120 |
| 1996-08-07 | 420 | 420 | 420 | 420 | 9,000 | 4,200 |
| 1996-08-06 | 420 | 420 | 415 | 420 | 14,000 | 4,200 |
| 1996-08-05 | 420 | 420 | 420 | 420 | 6,000 | 4,200 |
| 1996-08-02 | 421 | 421 | 420 | 420 | 8,000 | 4,200 |
| 1996-08-01 | 421 | 421 | 415 | 415 | 14,000 | 4,150 |
| 1996-07-31 | 420 | 420 | 410 | 420 | 33,000 | 4,200 |
| 1996-07-30 | 426 | 426 | 406 | 419 | 29,000 | 4,190 |
| 1996-07-29 | 430 | 430 | 426 | 426 | 5,000 | 4,260 |
| 1996-07-26 | 435 | 435 | 435 | 435 | 6,000 | 4,350 |
| 1996-07-25 | 435 | 435 | 435 | 435 | 12,000 | 4,350 |
| 1996-07-24 | 435 | 435 | 430 | 435 | 12,000 | 4,350 |
| 1996-07-23 | 439 | 439 | 435 | 435 | 12,000 | 4,350 |
| 1996-07-22 | 449 | 449 | 439 | 439 | 29,000 | 4,390 |
| 1996-07-19 | 445 | 449 | 440 | 449 | 29,000 | 4,490 |
| 1996-07-18 | 439 | 440 | 439 | 440 | 16,000 | 4,400 |
| 1996-07-17 | 440 | 440 | 440 | 440 | 20,000 | 4,400 |
| 1996-07-16 | 440 | 440 | 435 | 440 | 17,000 | 4,400 |
| 1996-07-15 | 445 | 445 | 440 | 440 | 7,000 | 4,400 |
| 1996-07-12 | 448 | 448 | 445 | 445 | 4,000 | 4,450 |
| 1996-07-11 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 1996-07-10 | 448 | 450 | 448 | 450 | 6,000 | 4,500 |
| 1996-07-09 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1996-07-08 | 439 | 442 | 439 | 442 | 26,000 | 4,420 |
| 1996-07-05 | 440 | 441 | 440 | 441 | 5,000 | 4,410 |
| 1996-07-04 | 445 | 450 | 445 | 450 | 8,000 | 4,500 |
| 1996-07-03 | 449 | 450 | 440 | 450 | 11,000 | 4,500 |
| 1996-07-02 | 454 | 454 | 454 | 454 | 10,000 | 4,540 |
| 1996-07-01 | 450 | 450 | 435 | 445 | 26,000 | 4,450 |
| 1996-06-28 | 445 | 445 | 440 | 440 | 14,000 | 4,400 |
| 1996-06-27 | 447 | 447 | 445 | 445 | 12,000 | 4,450 |
| 1996-06-25 | 447 | 450 | 447 | 447 | 4,000 | 4,470 |
| 1996-06-24 | 457 | 457 | 450 | 451 | 42,000 | 4,510 |
| 1996-06-21 | 444 | 455 | 444 | 455 | 120,000 | 4,550 |
| 1996-06-20 | 435 | 435 | 434 | 434 | 6,000 | 4,340 |
| 1996-06-19 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1996-06-18 | 435 | 440 | 435 | 435 | 13,000 | 4,350 |
| 1996-06-17 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1996-06-14 | 430 | 435 | 430 | 435 | 8,000 | 4,350 |
| 1996-06-13 | 425 | 430 | 425 | 430 | 6,000 | 4,300 |
| 1996-06-12 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1996-06-11 | 425 | 430 | 425 | 430 | 7,000 | 4,300 |
| 1996-06-10 | 425 | 435 | 425 | 430 | 7,000 | 4,300 |
| 1996-06-07 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1996-06-06 | 431 | 436 | 431 | 436 | 2,000 | 4,360 |
| 1996-06-05 | 436 | 437 | 436 | 436 | 12,000 | 4,360 |
| 1996-06-04 | 451 | 451 | 441 | 451 | 8,000 | 4,510 |
| 1996-06-03 | 451 | 451 | 451 | 451 | 13,000 | 4,510 |
| 1996-05-31 | 456 | 456 | 451 | 451 | 10,000 | 4,510 |
| 1996-05-30 | 455 | 455 | 451 | 451 | 18,000 | 4,510 |
| 1996-05-29 | 457 | 457 | 451 | 457 | 12,000 | 4,570 |
| 1996-05-28 | 456 | 456 | 452 | 456 | 4,000 | 4,560 |
| 1996-05-27 | 461 | 461 | 460 | 460 | 7,000 | 4,600 |
| 1996-05-24 | 460 | 463 | 460 | 461 | 8,000 | 4,610 |
| 1996-05-23 | 470 | 470 | 460 | 469 | 48,000 | 4,690 |
| 1996-05-22 | 464 | 475 | 462 | 465 | 150,000 | 4,650 |
| 1996-05-21 | 450 | 459 | 450 | 459 | 88,000 | 4,590 |
| 1996-05-20 | 446 | 450 | 446 | 447 | 16,000 | 4,470 |
| 1996-05-17 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 1996-05-16 | 442 | 443 | 442 | 443 | 5,000 | 4,430 |
| 1996-05-15 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1996-05-14 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1996-05-13 | 445 | 445 | 440 | 440 | 8,000 | 4,400 |
| 1996-05-10 | 445 | 445 | 445 | 445 | 10,000 | 4,450 |
| 1996-05-09 | 445 | 445 | 445 | 445 | 19,000 | 4,450 |
| 1996-05-08 | 455 | 455 | 449 | 450 | 64,000 | 4,500 |
| 1996-05-07 | 445 | 455 | 443 | 452 | 115,000 | 4,520 |
| 1996-05-02 | 440 | 443 | 440 | 443 | 31,000 | 4,430 |
| 1996-05-01 | 435 | 435 | 435 | 435 | 6,000 | 4,350 |
| 1996-04-30 | 438 | 438 | 435 | 435 | 8,000 | 4,350 |
| 1996-04-26 | 440 | 440 | 438 | 438 | 13,000 | 4,380 |
| 1996-04-25 | 443 | 443 | 438 | 438 | 16,000 | 4,380 |
| 1996-04-24 | 443 | 444 | 432 | 442 | 37,000 | 4,420 |
| 1996-04-23 | 441 | 444 | 440 | 443 | 19,000 | 4,430 |
| 1996-04-22 | 439 | 440 | 439 | 440 | 27,000 | 4,400 |
| 1996-04-19 | 439 | 439 | 439 | 439 | 22,000 | 4,390 |
| 1996-04-18 | 439 | 439 | 436 | 439 | 7,000 | 4,390 |
| 1996-04-17 | 439 | 439 | 439 | 439 | 6,000 | 4,390 |
| 1996-04-16 | 440 | 440 | 437 | 440 | 8,000 | 4,400 |
| 1996-04-15 | 437 | 440 | 437 | 440 | 8,000 | 4,400 |
| 1996-04-12 | 435 | 435 | 435 | 435 | 14,000 | 4,350 |
| 1996-04-11 | 430 | 430 | 430 | 430 | 9,000 | 4,300 |
| 1996-04-10 | 429 | 430 | 429 | 430 | 8,000 | 4,300 |
| 1996-04-08 | 420 | 425 | 420 | 423 | 9,000 | 4,230 |
| 1996-04-05 | 427 | 427 | 423 | 425 | 7,000 | 4,250 |
| 1996-04-04 | 428 | 430 | 428 | 428 | 14,000 | 4,280 |
| 1996-04-03 | 439 | 439 | 430 | 430 | 12,000 | 4,300 |
| 1996-04-02 | 448 | 448 | 447 | 447 | 6,000 | 4,470 |
| 1996-04-01 | 448 | 448 | 448 | 448 | 6,000 | 4,480 |
| 1996-03-29 | 445 | 450 | 445 | 449 | 30,000 | 4,490 |
| 1996-03-28 | 443 | 447 | 442 | 442 | 17,000 | 4,420 |
| 1996-03-27 | 430 | 440 | 430 | 440 | 35,000 | 4,400 |
| 1996-03-26 | 418 | 430 | 418 | 430 | 10,000 | 4,300 |
| 1996-03-25 | 418 | 418 | 416 | 416 | 10,000 | 4,160 |
| 1996-03-22 | 420 | 428 | 415 | 415 | 57,000 | 4,150 |
| 1996-03-21 | 430 | 430 | 420 | 420 | 36,000 | 4,200 |
| 1996-03-19 | 426 | 426 | 419 | 420 | 9,000 | 4,200 |
| 1996-03-18 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1996-03-15 | 418 | 418 | 418 | 418 | 24,000 | 4,180 |
| 1996-03-14 | 418 | 418 | 418 | 418 | 32,000 | 4,180 |
| 1996-03-13 | 420 | 429 | 420 | 426 | 16,000 | 4,260 |
| 1996-03-12 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1996-03-11 | 420 | 430 | 420 | 420 | 5,000 | 4,200 |
| 1996-03-08 | 420 | 420 | 420 | 420 | 11,000 | 4,200 |
| 1996-03-07 | 415 | 417 | 415 | 417 | 8,000 | 4,170 |
| 1996-03-06 | 412 | 415 | 412 | 412 | 4,000 | 4,120 |
| 1996-03-05 | 415 | 415 | 415 | 415 | 7,000 | 4,150 |
| 1996-03-04 | 420 | 420 | 410 | 420 | 13,000 | 4,200 |
| 1996-03-01 | 420 | 420 | 418 | 420 | 12,000 | 4,200 |
| 1996-02-29 | 409 | 411 | 409 | 411 | 27,000 | 4,110 |
| 1996-02-28 | 420 | 420 | 409 | 409 | 13,000 | 4,090 |
| 1996-02-27 | 410 | 420 | 410 | 420 | 9,000 | 4,200 |
| 1996-02-26 | 409 | 409 | 409 | 409 | 5,000 | 4,090 |
| 1996-02-23 | 425 | 425 | 408 | 423 | 39,000 | 4,230 |
| 1996-02-22 | 438 | 438 | 430 | 430 | 6,000 | 4,300 |
| 1996-02-21 | 439 | 439 | 439 | 439 | 22,000 | 4,390 |
| 1996-02-20 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1996-02-19 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1996-02-16 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1996-02-15 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1996-02-14 | 406 | 415 | 406 | 411 | 29,000 | 4,110 |
| 1996-02-13 | 422 | 422 | 405 | 405 | 22,000 | 4,050 |
| 1996-02-09 | 425 | 425 | 422 | 422 | 28,000 | 4,220 |
| 1996-02-08 | 430 | 430 | 425 | 425 | 34,000 | 4,250 |
| 1996-02-07 | 430 | 435 | 430 | 435 | 7,000 | 4,350 |
| 1996-02-06 | 431 | 431 | 426 | 426 | 16,000 | 4,260 |
| 1996-02-05 | 430 | 431 | 430 | 431 | 8,000 | 4,310 |
| 1996-02-02 | 440 | 440 | 430 | 430 | 21,000 | 4,300 |
| 1996-02-01 | 447 | 447 | 438 | 438 | 15,000 | 4,380 |
| 1996-01-31 | 431 | 435 | 431 | 435 | 7,000 | 4,350 |
| 1996-01-30 | 432 | 432 | 430 | 430 | 17,000 | 4,300 |
| 1996-01-29 | 432 | 432 | 432 | 432 | 4,000 | 4,320 |
| 1996-01-26 | 439 | 439 | 438 | 438 | 2,000 | 4,380 |
| 1996-01-25 | 431 | 440 | 430 | 440 | 5,000 | 4,400 |
| 1996-01-24 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 1996-01-23 | 437 | 437 | 435 | 435 | 9,000 | 4,350 |
| 1996-01-22 | 447 | 447 | 447 | 447 | 4,000 | 4,470 |
| 1996-01-19 | 447 | 447 | 447 | 447 | 25,000 | 4,470 |
| 1996-01-18 | 448 | 448 | 437 | 437 | 6,000 | 4,370 |
| 1996-01-17 | 449 | 449 | 448 | 448 | 9,000 | 4,480 |
| 1996-01-16 | 451 | 453 | 450 | 450 | 22,000 | 4,500 |
| 1996-01-12 | 435 | 450 | 435 | 449 | 19,000 | 4,490 |
| 1996-01-11 | 436 | 436 | 436 | 436 | 10,000 | 4,360 |
| 1996-01-10 | 444 | 444 | 436 | 436 | 6,000 | 4,360 |
| 1996-01-09 | 451 | 451 | 445 | 445 | 12,000 | 4,450 |
| 1996-01-08 | 451 | 452 | 451 | 451 | 7,000 | 4,510 |
| 1996-01-05 | 454 | 454 | 453 | 453 | 21,000 | 4,530 |
| 1996-01-04 | 454 | 455 | 454 | 454 | 37,000 | 4,540 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株
