8562 (株)福島銀行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 289 | 289 | 289 | 289 | 33,000 | 2,890 |
| 1997-12-26 | 285 | 285 | 285 | 285 | 13,000 | 2,850 |
| 1997-12-25 | 284 | 285 | 280 | 285 | 16,000 | 2,850 |
| 1997-12-24 | 282 | 285 | 275 | 284 | 26,000 | 2,840 |
| 1997-12-22 | 285 | 289 | 275 | 277 | 42,000 | 2,770 |
| 1997-12-19 | 290 | 290 | 275 | 285 | 70,000 | 2,850 |
| 1997-12-18 | 270 | 280 | 270 | 275 | 31,000 | 2,750 |
| 1997-12-17 | 265 | 270 | 265 | 270 | 42,000 | 2,700 |
| 1997-12-16 | 255 | 265 | 255 | 265 | 30,000 | 2,650 |
| 1997-12-15 | 260 | 260 | 251 | 251 | 53,000 | 2,510 |
| 1997-12-12 | 260 | 264 | 260 | 264 | 26,000 | 2,640 |
| 1997-12-11 | 265 | 268 | 250 | 255 | 105,000 | 2,550 |
| 1997-12-10 | 260 | 265 | 260 | 265 | 76,000 | 2,650 |
| 1997-12-09 | 250 | 258 | 250 | 256 | 35,000 | 2,560 |
| 1997-12-08 | 245 | 254 | 245 | 250 | 80,000 | 2,500 |
| 1997-12-05 | 235 | 240 | 235 | 240 | 53,000 | 2,400 |
| 1997-12-04 | 220 | 230 | 220 | 230 | 68,000 | 2,300 |
| 1997-12-03 | 205 | 219 | 203 | 219 | 48,000 | 2,190 |
| 1997-12-02 | 203 | 208 | 198 | 208 | 145,000 | 2,080 |
| 1997-12-01 | 207 | 208 | 190 | 198 | 64,000 | 1,980 |
| 1997-11-28 | 210 | 210 | 200 | 210 | 52,000 | 2,100 |
| 1997-11-27 | 205 | 210 | 205 | 210 | 48,000 | 2,100 |
| 1997-11-26 | 210 | 210 | 200 | 205 | 106,000 | 2,050 |
| 1997-11-25 | 240 | 240 | 211 | 211 | 28,000 | 2,110 |
| 1997-11-21 | 245 | 245 | 245 | 245 | 38,000 | 2,450 |
| 1997-11-20 | 240 | 240 | 225 | 230 | 13,000 | 2,300 |
| 1997-11-19 | 253 | 253 | 238 | 240 | 8,000 | 2,400 |
| 1997-11-18 | 250 | 259 | 250 | 259 | 11,000 | 2,590 |
| 1997-11-17 | 226 | 240 | 226 | 240 | 51,000 | 2,400 |
| 1997-11-14 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1997-11-13 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 1997-11-12 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1997-11-11 | 222 | 230 | 222 | 230 | 8,000 | 2,300 |
| 1997-11-10 | 230 | 230 | 229 | 230 | 7,000 | 2,300 |
| 1997-11-07 | 230 | 230 | 230 | 230 | 40,000 | 2,300 |
| 1997-11-06 | 205 | 211 | 205 | 211 | 9,000 | 2,110 |
| 1997-11-05 | 235 | 235 | 210 | 210 | 54,000 | 2,100 |
| 1997-11-04 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 1997-10-31 | 230 | 235 | 230 | 235 | 31,000 | 2,350 |
| 1997-10-29 | 230 | 235 | 230 | 235 | 39,000 | 2,350 |
| 1997-10-28 | 210 | 220 | 210 | 220 | 9,000 | 2,200 |
| 1997-10-27 | 230 | 230 | 230 | 230 | 15,000 | 2,300 |
| 1997-10-24 | 230 | 230 | 230 | 230 | 25,000 | 2,300 |
| 1997-10-23 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1997-10-22 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 1997-10-21 | 230 | 230 | 230 | 230 | 41,000 | 2,300 |
| 1997-10-20 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1997-10-17 | 219 | 220 | 219 | 220 | 11,000 | 2,200 |
| 1997-10-16 | 212 | 220 | 212 | 220 | 16,000 | 2,200 |
| 1997-10-15 | 210 | 217 | 210 | 217 | 3,000 | 2,170 |
| 1997-10-14 | 218 | 218 | 210 | 210 | 5,000 | 2,100 |
| 1997-10-13 | 210 | 215 | 210 | 215 | 3,000 | 2,150 |
| 1997-10-09 | 224 | 224 | 222 | 224 | 9,000 | 2,240 |
| 1997-10-08 | 225 | 225 | 224 | 224 | 2,000 | 2,240 |
| 1997-10-07 | 212 | 225 | 212 | 225 | 24,000 | 2,250 |
| 1997-10-06 | 221 | 225 | 221 | 225 | 83,000 | 2,250 |
| 1997-10-03 | 225 | 225 | 220 | 221 | 32,000 | 2,210 |
| 1997-10-02 | 240 | 240 | 230 | 230 | 14,000 | 2,300 |
| 1997-10-01 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 1997-09-30 | 221 | 259 | 221 | 259 | 68,000 | 2,590 |
| 1997-09-29 | 239 | 239 | 232 | 237 | 32,000 | 2,370 |
| 1997-09-26 | 240 | 240 | 240 | 240 | 20,000 | 2,400 |
| 1997-09-25 | 248 | 258 | 230 | 230 | 153,000 | 2,300 |
| 1997-09-24 | 250 | 255 | 250 | 255 | 23,000 | 2,550 |
| 1997-09-22 | 248 | 248 | 246 | 248 | 26,000 | 2,480 |
| 1997-09-19 | 235 | 244 | 230 | 244 | 2,947,000 | 2,440 |
| 1997-09-18 | 230 | 235 | 230 | 235 | 2,919,000 | 2,350 |
| 1997-09-17 | 242 | 242 | 235 | 235 | 14,000 | 2,350 |
| 1997-09-16 | 243 | 243 | 243 | 243 | 2,000 | 2,430 |
| 1997-09-12 | 240 | 254 | 240 | 245 | 45,000 | 2,450 |
| 1997-09-10 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1997-09-09 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 1997-09-08 | 250 | 251 | 250 | 250 | 10,000 | 2,500 |
| 1997-09-05 | 250 | 250 | 250 | 250 | 20,000 | 2,500 |
| 1997-09-04 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1997-09-03 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1997-09-02 | 272 | 275 | 271 | 275 | 10,000 | 2,750 |
| 1997-09-01 | 276 | 276 | 276 | 276 | 10,000 | 2,760 |
| 1997-08-29 | 254 | 254 | 250 | 251 | 6,000 | 2,510 |
| 1997-08-28 | 259 | 259 | 254 | 254 | 3,000 | 2,540 |
| 1997-08-27 | 265 | 265 | 251 | 251 | 15,000 | 2,510 |
| 1997-08-26 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1997-08-25 | 260 | 278 | 260 | 277 | 11,000 | 2,770 |
| 1997-08-22 | 284 | 284 | 276 | 279 | 30,000 | 2,790 |
| 1997-08-21 | 275 | 279 | 275 | 279 | 45,000 | 2,790 |
| 1997-08-20 | 265 | 269 | 264 | 264 | 8,000 | 2,640 |
| 1997-08-19 | 252 | 252 | 252 | 252 | 3,000 | 2,520 |
| 1997-08-18 | 250 | 250 | 250 | 250 | 88,000 | 2,500 |
| 1997-08-15 | 251 | 251 | 250 | 250 | 12,000 | 2,500 |
| 1997-08-14 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1997-08-13 | 266 | 266 | 250 | 260 | 69,000 | 2,600 |
| 1997-08-12 | 279 | 279 | 275 | 275 | 3,000 | 2,750 |
| 1997-08-11 | 270 | 275 | 270 | 275 | 4,000 | 2,750 |
| 1997-08-08 | 277 | 277 | 268 | 270 | 56,000 | 2,700 |
| 1997-08-07 | 270 | 279 | 270 | 279 | 41,000 | 2,790 |
| 1997-08-06 | 270 | 272 | 270 | 270 | 17,000 | 2,700 |
| 1997-08-05 | 272 | 274 | 272 | 272 | 14,000 | 2,720 |
| 1997-08-04 | 279 | 279 | 273 | 273 | 20,000 | 2,730 |
| 1997-08-01 | 279 | 279 | 273 | 273 | 47,000 | 2,730 |
| 1997-07-31 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 1997-07-30 | 273 | 273 | 273 | 273 | 2,000 | 2,730 |
| 1997-07-29 | 279 | 279 | 273 | 273 | 6,000 | 2,730 |
| 1997-07-28 | 272 | 272 | 270 | 270 | 9,000 | 2,700 |
| 1997-07-25 | 272 | 280 | 270 | 280 | 38,000 | 2,800 |
| 1997-07-24 | 275 | 275 | 260 | 263 | 114,000 | 2,630 |
| 1997-07-23 | 300 | 300 | 291 | 291 | 37,000 | 2,910 |
| 1997-07-22 | 305 | 305 | 305 | 305 | 12,000 | 3,050 |
| 1997-07-18 | 320 | 320 | 307 | 307 | 52,000 | 3,070 |
| 1997-07-17 | 307 | 309 | 307 | 307 | 16,000 | 3,070 |
| 1997-07-16 | 314 | 314 | 307 | 307 | 15,000 | 3,070 |
| 1997-07-15 | 314 | 314 | 314 | 314 | 18,000 | 3,140 |
| 1997-07-14 | 314 | 315 | 308 | 314 | 11,000 | 3,140 |
| 1997-07-11 | 321 | 321 | 315 | 315 | 17,000 | 3,150 |
| 1997-07-10 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1997-07-08 | 320 | 330 | 320 | 330 | 3,000 | 3,300 |
| 1997-07-07 | 325 | 325 | 321 | 321 | 5,000 | 3,210 |
| 1997-07-04 | 330 | 331 | 330 | 331 | 6,000 | 3,310 |
| 1997-07-03 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1997-07-02 | 350 | 350 | 350 | 350 | 9,000 | 3,500 |
| 1997-07-01 | 336 | 343 | 335 | 335 | 18,000 | 3,350 |
| 1997-06-30 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 1997-06-27 | 345 | 345 | 341 | 341 | 2,000 | 3,410 |
| 1997-06-26 | 340 | 345 | 340 | 345 | 3,000 | 3,450 |
| 1997-06-25 | 344 | 344 | 340 | 340 | 3,000 | 3,400 |
| 1997-06-24 | 355 | 360 | 354 | 360 | 24,000 | 3,600 |
| 1997-06-23 | 355 | 355 | 355 | 355 | 32,000 | 3,550 |
| 1997-06-20 | 340 | 350 | 340 | 350 | 30,000 | 3,500 |
| 1997-06-19 | 339 | 339 | 325 | 325 | 19,000 | 3,250 |
| 1997-06-18 | 341 | 341 | 339 | 339 | 7,000 | 3,390 |
| 1997-06-17 | 341 | 341 | 341 | 341 | 14,000 | 3,410 |
| 1997-06-13 | 350 | 350 | 350 | 350 | 12,000 | 3,500 |
| 1997-06-12 | 360 | 362 | 354 | 361 | 60,000 | 3,610 |
| 1997-06-11 | 350 | 359 | 350 | 350 | 60,000 | 3,500 |
| 1997-06-10 | 329 | 334 | 329 | 334 | 5,000 | 3,340 |
| 1997-06-09 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1997-06-06 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 1997-06-05 | 348 | 348 | 348 | 348 | 3,000 | 3,480 |
| 1997-06-04 | 349 | 349 | 349 | 349 | 6,000 | 3,490 |
| 1997-06-03 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1997-06-02 | 335 | 337 | 335 | 337 | 2,000 | 3,370 |
| 1997-05-30 | 335 | 335 | 335 | 335 | 6,000 | 3,350 |
| 1997-05-29 | 325 | 325 | 324 | 324 | 13,000 | 3,240 |
| 1997-05-28 | 325 | 325 | 325 | 325 | 6,000 | 3,250 |
| 1997-05-27 | 325 | 325 | 325 | 325 | 5,000 | 3,250 |
| 1997-05-26 | 326 | 326 | 325 | 325 | 31,000 | 3,250 |
| 1997-05-23 | 326 | 326 | 326 | 326 | 6,000 | 3,260 |
| 1997-05-22 | 329 | 329 | 329 | 329 | 5,000 | 3,290 |
| 1997-05-21 | 330 | 330 | 327 | 329 | 39,000 | 3,290 |
| 1997-05-20 | 330 | 330 | 328 | 328 | 6,000 | 3,280 |
| 1997-05-19 | 325 | 330 | 325 | 325 | 15,000 | 3,250 |
| 1997-05-16 | 330 | 330 | 328 | 330 | 9,000 | 3,300 |
| 1997-05-15 | 325 | 325 | 325 | 325 | 28,000 | 3,250 |
| 1997-05-14 | 326 | 326 | 325 | 325 | 29,000 | 3,250 |
| 1997-05-13 | 330 | 335 | 329 | 335 | 15,000 | 3,350 |
| 1997-05-12 | 330 | 330 | 325 | 329 | 17,000 | 3,290 |
| 1997-05-09 | 326 | 330 | 325 | 330 | 51,000 | 3,300 |
| 1997-05-08 | 330 | 330 | 326 | 327 | 48,000 | 3,270 |
| 1997-05-07 | 340 | 340 | 335 | 335 | 8,000 | 3,350 |
| 1997-05-06 | 340 | 350 | 340 | 350 | 19,000 | 3,500 |
| 1997-05-02 | 335 | 335 | 331 | 331 | 20,000 | 3,310 |
| 1997-05-01 | 340 | 341 | 330 | 330 | 7,000 | 3,300 |
| 1997-04-30 | 330 | 330 | 330 | 330 | 9,000 | 3,300 |
| 1997-04-28 | 333 | 333 | 330 | 330 | 8,000 | 3,300 |
| 1997-04-25 | 352 | 352 | 343 | 343 | 4,000 | 3,430 |
| 1997-04-24 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 1997-04-23 | 364 | 364 | 363 | 363 | 13,000 | 3,630 |
| 1997-04-22 | 365 | 365 | 360 | 365 | 8,000 | 3,650 |
| 1997-04-21 | 360 | 360 | 360 | 360 | 27,000 | 3,600 |
| 1997-04-18 | 350 | 350 | 349 | 349 | 6,000 | 3,490 |
| 1997-04-17 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1997-04-16 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1997-04-15 | 325 | 350 | 325 | 350 | 5,000 | 3,500 |
| 1997-04-14 | 331 | 331 | 325 | 325 | 24,000 | 3,250 |
| 1997-04-11 | 325 | 326 | 325 | 326 | 2,000 | 3,260 |
| 1997-04-10 | 325 | 325 | 325 | 325 | 12,000 | 3,250 |
| 1997-04-09 | 325 | 325 | 324 | 325 | 43,000 | 3,250 |
| 1997-04-08 | 325 | 326 | 325 | 326 | 3,000 | 3,260 |
| 1997-04-07 | 325 | 326 | 325 | 325 | 4,000 | 3,250 |
| 1997-04-04 | 325 | 335 | 325 | 330 | 5,000 | 3,300 |
| 1997-04-03 | 325 | 332 | 325 | 325 | 17,000 | 3,250 |
| 1997-04-02 | 332 | 332 | 332 | 332 | 6,000 | 3,320 |
| 1997-04-01 | 357 | 357 | 322 | 322 | 17,000 | 3,220 |
| 1997-03-31 | 355 | 360 | 355 | 357 | 15,000 | 3,570 |
| 1997-03-28 | 350 | 355 | 350 | 355 | 13,000 | 3,550 |
| 1997-03-27 | 347 | 347 | 345 | 345 | 9,000 | 3,450 |
| 1997-03-26 | 345 | 350 | 345 | 345 | 6,000 | 3,450 |
| 1997-03-25 | 350 | 359 | 350 | 355 | 18,000 | 3,550 |
| 1997-03-24 | 345 | 346 | 345 | 345 | 16,000 | 3,450 |
| 1997-03-21 | 325 | 337 | 325 | 337 | 22,000 | 3,370 |
| 1997-03-19 | 310 | 310 | 304 | 309 | 8,000 | 3,090 |
| 1997-03-18 | 310 | 310 | 308 | 310 | 30,000 | 3,100 |
| 1997-03-17 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 1997-03-14 | 306 | 310 | 306 | 310 | 31,000 | 3,100 |
| 1997-03-13 | 310 | 314 | 310 | 314 | 24,000 | 3,140 |
| 1997-03-12 | 315 | 315 | 314 | 315 | 24,000 | 3,150 |
| 1997-03-11 | 306 | 315 | 306 | 315 | 5,000 | 3,150 |
| 1997-03-10 | 305 | 310 | 305 | 310 | 26,000 | 3,100 |
| 1997-03-07 | 306 | 307 | 306 | 307 | 15,000 | 3,070 |
| 1997-03-06 | 301 | 306 | 301 | 306 | 54,000 | 3,060 |
| 1997-03-05 | 329 | 329 | 309 | 309 | 13,000 | 3,090 |
| 1997-03-04 | 330 | 330 | 315 | 329 | 19,000 | 3,290 |
| 1997-03-03 | 319 | 324 | 309 | 324 | 7,000 | 3,240 |
| 1997-02-28 | 320 | 328 | 313 | 328 | 35,000 | 3,280 |
| 1997-02-27 | 328 | 329 | 320 | 328 | 21,000 | 3,280 |
| 1997-02-26 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 1997-02-25 | 321 | 329 | 320 | 329 | 26,000 | 3,290 |
| 1997-02-24 | 325 | 329 | 322 | 325 | 65,000 | 3,250 |
| 1997-02-21 | 329 | 329 | 325 | 329 | 62,000 | 3,290 |
| 1997-02-20 | 329 | 329 | 329 | 329 | 14,000 | 3,290 |
| 1997-02-19 | 328 | 330 | 327 | 329 | 14,000 | 3,290 |
| 1997-02-18 | 335 | 335 | 330 | 330 | 25,000 | 3,300 |
| 1997-02-17 | 339 | 344 | 335 | 335 | 6,000 | 3,350 |
| 1997-02-14 | 344 | 345 | 344 | 344 | 11,000 | 3,440 |
| 1997-02-13 | 350 | 350 | 350 | 350 | 10,000 | 3,500 |
| 1997-02-12 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 1997-02-10 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1997-02-07 | 356 | 360 | 350 | 358 | 13,000 | 3,580 |
| 1997-02-06 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 1997-02-05 | 360 | 365 | 360 | 361 | 13,000 | 3,610 |
| 1997-02-04 | 370 | 370 | 365 | 365 | 12,000 | 3,650 |
| 1997-02-03 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1997-01-31 | 370 | 370 | 370 | 370 | 8,000 | 3,700 |
| 1997-01-30 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 1997-01-29 | 369 | 369 | 361 | 361 | 2,000 | 3,610 |
| 1997-01-28 | 368 | 370 | 368 | 370 | 5,000 | 3,700 |
| 1997-01-27 | 365 | 373 | 365 | 373 | 2,000 | 3,730 |
| 1997-01-24 | 373 | 375 | 373 | 375 | 8,000 | 3,750 |
| 1997-01-23 | 375 | 375 | 365 | 374 | 18,000 | 3,740 |
| 1997-01-22 | 374 | 374 | 374 | 374 | 8,000 | 3,740 |
| 1997-01-21 | 374 | 374 | 366 | 374 | 42,000 | 3,740 |
| 1997-01-20 | 379 | 379 | 365 | 370 | 34,000 | 3,700 |
| 1997-01-17 | 394 | 394 | 375 | 375 | 90,000 | 3,750 |
| 1997-01-16 | 395 | 395 | 395 | 395 | 6,000 | 3,950 |
| 1997-01-14 | 395 | 400 | 382 | 400 | 10,000 | 4,000 |
| 1997-01-13 | 392 | 395 | 392 | 395 | 12,000 | 3,950 |
| 1997-01-10 | 405 | 405 | 392 | 392 | 13,000 | 3,920 |
| 1997-01-09 | 413 | 420 | 413 | 418 | 8,000 | 4,180 |
| 1997-01-08 | 412 | 418 | 412 | 418 | 10,000 | 4,180 |
| 1997-01-07 | 420 | 420 | 405 | 417 | 15,000 | 4,170 |
| 1997-01-06 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株
