8562 (株)福島銀行 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 278 | 285 | 278 | 283 | 16,000 | 2,830 |
| 1998-12-29 | 285 | 285 | 283 | 283 | 15,000 | 2,830 |
| 1998-12-28 | 270 | 284 | 270 | 284 | 16,000 | 2,840 |
| 1998-12-25 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1998-12-24 | 265 | 280 | 265 | 280 | 61,000 | 2,800 |
| 1998-12-22 | 285 | 285 | 261 | 285 | 15,000 | 2,850 |
| 1998-12-21 | 285 | 285 | 285 | 285 | 31,000 | 2,850 |
| 1998-12-18 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1998-12-17 | 280 | 280 | 277 | 277 | 2,000 | 2,770 |
| 1998-12-16 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1998-12-15 | 277 | 285 | 265 | 285 | 19,000 | 2,850 |
| 1998-12-14 | 280 | 285 | 280 | 285 | 19,000 | 2,850 |
| 1998-12-11 | 290 | 290 | 285 | 285 | 33,000 | 2,850 |
| 1998-12-10 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1998-12-09 | 260 | 290 | 260 | 290 | 14,000 | 2,900 |
| 1998-12-08 | 285 | 285 | 285 | 285 | 32,000 | 2,850 |
| 1998-12-07 | 280 | 280 | 280 | 280 | 53,000 | 2,800 |
| 1998-12-02 | 280 | 280 | 261 | 278 | 19,000 | 2,780 |
| 1998-11-30 | 259 | 278 | 259 | 278 | 9,000 | 2,780 |
| 1998-11-26 | 259 | 279 | 259 | 279 | 14,000 | 2,790 |
| 1998-11-25 | 279 | 279 | 279 | 279 | 3,000 | 2,790 |
| 1998-11-24 | 275 | 275 | 275 | 275 | 7,000 | 2,750 |
| 1998-11-20 | 265 | 275 | 265 | 275 | 27,000 | 2,750 |
| 1998-11-19 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1998-11-18 | 270 | 270 | 265 | 265 | 3,000 | 2,650 |
| 1998-11-16 | 274 | 274 | 264 | 264 | 3,000 | 2,640 |
| 1998-11-13 | 261 | 275 | 261 | 263 | 28,000 | 2,630 |
| 1998-11-11 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 1998-11-10 | 260 | 275 | 260 | 275 | 6,000 | 2,750 |
| 1998-11-09 | 260 | 275 | 260 | 275 | 12,000 | 2,750 |
| 1998-11-06 | 265 | 275 | 265 | 275 | 6,000 | 2,750 |
| 1998-11-05 | 269 | 278 | 245 | 278 | 38,000 | 2,780 |
| 1998-11-04 | 278 | 278 | 278 | 278 | 5,000 | 2,780 |
| 1998-10-30 | 275 | 275 | 275 | 275 | 7,000 | 2,750 |
| 1998-10-29 | 250 | 274 | 250 | 274 | 8,000 | 2,740 |
| 1998-10-28 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 1998-10-27 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1998-10-26 | 245 | 275 | 245 | 275 | 20,000 | 2,750 |
| 1998-10-23 | 261 | 275 | 260 | 275 | 9,000 | 2,750 |
| 1998-10-22 | 279 | 279 | 274 | 279 | 34,000 | 2,790 |
| 1998-10-21 | 280 | 280 | 279 | 279 | 42,000 | 2,790 |
| 1998-10-20 | 280 | 280 | 280 | 280 | 7,000 | 2,800 |
| 1998-10-19 | 280 | 280 | 280 | 280 | 9,000 | 2,800 |
| 1998-10-16 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1998-10-13 | 275 | 280 | 275 | 275 | 60,000 | 2,750 |
| 1998-10-12 | 284 | 285 | 280 | 280 | 13,000 | 2,800 |
| 1998-10-09 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1998-10-08 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1998-10-07 | 288 | 288 | 285 | 285 | 5,000 | 2,850 |
| 1998-10-06 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1998-10-05 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 1998-10-02 | 295 | 295 | 289 | 289 | 14,000 | 2,890 |
| 1998-10-01 | 289 | 290 | 289 | 290 | 13,000 | 2,900 |
| 1998-09-30 | 270 | 290 | 270 | 290 | 57,000 | 2,900 |
| 1998-09-29 | 285 | 290 | 285 | 290 | 40,000 | 2,900 |
| 1998-09-28 | 240 | 290 | 240 | 290 | 38,000 | 2,900 |
| 1998-09-25 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1998-09-24 | 279 | 279 | 277 | 277 | 3,000 | 2,770 |
| 1998-09-22 | 279 | 279 | 278 | 279 | 148,000 | 2,790 |
| 1998-09-21 | 285 | 285 | 255 | 280 | 57,000 | 2,800 |
| 1998-09-18 | 280 | 280 | 280 | 280 | 8,000 | 2,800 |
| 1998-09-17 | 280 | 280 | 280 | 280 | 17,000 | 2,800 |
| 1998-09-16 | 260 | 280 | 260 | 280 | 12,000 | 2,800 |
| 1998-09-14 | 270 | 270 | 260 | 260 | 4,000 | 2,600 |
| 1998-09-11 | 285 | 285 | 275 | 284 | 56,000 | 2,840 |
| 1998-09-10 | 270 | 285 | 270 | 285 | 24,000 | 2,850 |
| 1998-09-09 | 285 | 285 | 285 | 285 | 12,000 | 2,850 |
| 1998-09-08 | 285 | 285 | 285 | 285 | 12,000 | 2,850 |
| 1998-09-07 | 285 | 285 | 284 | 285 | 59,000 | 2,850 |
| 1998-09-04 | 270 | 285 | 270 | 285 | 18,000 | 2,850 |
| 1998-09-03 | 270 | 285 | 270 | 285 | 22,000 | 2,850 |
| 1998-09-02 | 285 | 285 | 285 | 285 | 6,000 | 2,850 |
| 1998-09-01 | 289 | 290 | 270 | 285 | 166,000 | 2,850 |
| 1998-08-31 | 290 | 290 | 280 | 289 | 7,000 | 2,890 |
| 1998-08-28 | 288 | 290 | 268 | 290 | 15,000 | 2,900 |
| 1998-08-27 | 260 | 290 | 260 | 290 | 9,000 | 2,900 |
| 1998-08-26 | 280 | 295 | 280 | 290 | 32,000 | 2,900 |
| 1998-08-25 | 289 | 300 | 289 | 300 | 15,000 | 3,000 |
| 1998-08-24 | 299 | 300 | 299 | 300 | 16,000 | 3,000 |
| 1998-08-21 | 300 | 300 | 300 | 300 | 40,000 | 3,000 |
| 1998-08-20 | 300 | 300 | 298 | 300 | 32,000 | 3,000 |
| 1998-08-19 | 300 | 300 | 295 | 300 | 13,000 | 3,000 |
| 1998-08-18 | 298 | 300 | 289 | 300 | 40,000 | 3,000 |
| 1998-08-17 | 298 | 299 | 280 | 299 | 36,000 | 2,990 |
| 1998-08-14 | 299 | 299 | 299 | 299 | 17,000 | 2,990 |
| 1998-08-13 | 299 | 299 | 299 | 299 | 16,000 | 2,990 |
| 1998-08-12 | 300 | 303 | 300 | 300 | 11,000 | 3,000 |
| 1998-08-11 | 299 | 300 | 293 | 300 | 20,000 | 3,000 |
| 1998-08-10 | 300 | 300 | 294 | 300 | 20,000 | 3,000 |
| 1998-08-07 | 310 | 310 | 300 | 300 | 10,000 | 3,000 |
| 1998-08-06 | 305 | 305 | 299 | 305 | 36,000 | 3,050 |
| 1998-08-05 | 295 | 300 | 295 | 300 | 111,000 | 3,000 |
| 1998-08-04 | 300 | 300 | 295 | 300 | 20,000 | 3,000 |
| 1998-08-03 | 300 | 300 | 295 | 300 | 6,000 | 3,000 |
| 1998-07-31 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1998-07-30 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1998-07-29 | 281 | 300 | 281 | 300 | 13,000 | 3,000 |
| 1998-07-28 | 290 | 300 | 290 | 300 | 41,000 | 3,000 |
| 1998-07-27 | 275 | 300 | 275 | 300 | 24,000 | 3,000 |
| 1998-07-24 | 298 | 300 | 298 | 300 | 2,000 | 3,000 |
| 1998-07-23 | 290 | 299 | 290 | 299 | 9,000 | 2,990 |
| 1998-07-22 | 299 | 300 | 299 | 300 | 41,000 | 3,000 |
| 1998-07-21 | 300 | 300 | 300 | 300 | 30,000 | 3,000 |
| 1998-07-17 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1998-07-16 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1998-07-15 | 291 | 301 | 287 | 301 | 29,000 | 3,010 |
| 1998-07-14 | 296 | 300 | 291 | 300 | 21,000 | 3,000 |
| 1998-07-13 | 291 | 291 | 291 | 291 | 3,000 | 2,910 |
| 1998-07-10 | 291 | 291 | 291 | 291 | 7,000 | 2,910 |
| 1998-07-09 | 292 | 292 | 291 | 291 | 4,000 | 2,910 |
| 1998-07-08 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1998-07-07 | 291 | 305 | 291 | 305 | 12,000 | 3,050 |
| 1998-07-06 | 290 | 300 | 290 | 300 | 16,000 | 3,000 |
| 1998-07-03 | 299 | 300 | 299 | 300 | 7,000 | 3,000 |
| 1998-07-02 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 1998-07-01 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 1998-06-30 | 310 | 310 | 294 | 294 | 24,000 | 2,940 |
| 1998-06-29 | 291 | 305 | 291 | 305 | 31,000 | 3,050 |
| 1998-06-25 | 306 | 306 | 306 | 306 | 89,000 | 3,060 |
| 1998-06-24 | 305 | 307 | 305 | 307 | 12,000 | 3,070 |
| 1998-06-23 | 309 | 309 | 305 | 305 | 15,000 | 3,050 |
| 1998-06-22 | 300 | 305 | 300 | 305 | 22,000 | 3,050 |
| 1998-06-19 | 310 | 310 | 305 | 305 | 115,000 | 3,050 |
| 1998-06-18 | 302 | 302 | 292 | 300 | 21,000 | 3,000 |
| 1998-06-17 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1998-06-16 | 292 | 302 | 292 | 302 | 19,000 | 3,020 |
| 1998-06-12 | 304 | 304 | 302 | 302 | 51,000 | 3,020 |
| 1998-06-11 | 291 | 303 | 291 | 303 | 48,000 | 3,030 |
| 1998-06-10 | 295 | 300 | 295 | 300 | 10,000 | 3,000 |
| 1998-06-09 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 1998-06-08 | 292 | 303 | 291 | 300 | 17,000 | 3,000 |
| 1998-06-05 | 304 | 304 | 303 | 303 | 4,000 | 3,030 |
| 1998-06-04 | 304 | 304 | 304 | 304 | 10,000 | 3,040 |
| 1998-06-03 | 300 | 304 | 291 | 304 | 16,000 | 3,040 |
| 1998-06-02 | 304 | 304 | 300 | 300 | 9,000 | 3,000 |
| 1998-06-01 | 300 | 304 | 291 | 292 | 17,000 | 2,920 |
| 1998-05-29 | 304 | 305 | 304 | 305 | 5,000 | 3,050 |
| 1998-05-28 | 300 | 305 | 295 | 305 | 4,000 | 3,050 |
| 1998-05-27 | 299 | 305 | 289 | 305 | 28,000 | 3,050 |
| 1998-05-26 | 300 | 304 | 300 | 304 | 31,000 | 3,040 |
| 1998-05-25 | 288 | 304 | 288 | 304 | 62,000 | 3,040 |
| 1998-05-22 | 303 | 303 | 288 | 288 | 6,000 | 2,880 |
| 1998-05-21 | 305 | 305 | 300 | 303 | 42,000 | 3,030 |
| 1998-05-20 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 1998-05-19 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1998-05-18 | 300 | 305 | 291 | 305 | 9,000 | 3,050 |
| 1998-05-15 | 290 | 292 | 289 | 290 | 32,000 | 2,900 |
| 1998-05-12 | 292 | 304 | 292 | 302 | 13,000 | 3,020 |
| 1998-05-11 | 304 | 310 | 295 | 307 | 15,000 | 3,070 |
| 1998-05-08 | 295 | 309 | 295 | 309 | 17,000 | 3,090 |
| 1998-05-07 | 295 | 306 | 290 | 305 | 25,000 | 3,050 |
| 1998-05-06 | 300 | 315 | 295 | 300 | 34,000 | 3,000 |
| 1998-05-01 | 279 | 300 | 276 | 295 | 39,000 | 2,950 |
| 1998-04-30 | 294 | 300 | 275 | 299 | 32,000 | 2,990 |
| 1998-04-28 | 300 | 309 | 290 | 309 | 26,000 | 3,090 |
| 1998-04-27 | 312 | 312 | 292 | 310 | 43,000 | 3,100 |
| 1998-04-22 | 317 | 317 | 317 | 317 | 4,000 | 3,170 |
| 1998-04-21 | 318 | 318 | 317 | 317 | 29,000 | 3,170 |
| 1998-04-20 | 317 | 317 | 312 | 317 | 20,000 | 3,170 |
| 1998-04-17 | 317 | 317 | 310 | 317 | 24,000 | 3,170 |
| 1998-04-16 | 317 | 317 | 312 | 317 | 21,000 | 3,170 |
| 1998-04-15 | 316 | 316 | 311 | 311 | 5,000 | 3,110 |
| 1998-04-13 | 311 | 318 | 311 | 317 | 5,000 | 3,170 |
| 1998-04-10 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 1998-04-09 | 317 | 318 | 307 | 318 | 8,000 | 3,180 |
| 1998-04-08 | 317 | 318 | 317 | 318 | 2,000 | 3,180 |
| 1998-04-07 | 317 | 317 | 317 | 317 | 2,000 | 3,170 |
| 1998-04-06 | 318 | 318 | 314 | 318 | 8,000 | 3,180 |
| 1998-04-03 | 300 | 318 | 295 | 318 | 10,000 | 3,180 |
| 1998-04-02 | 319 | 319 | 300 | 300 | 17,000 | 3,000 |
| 1998-04-01 | 319 | 320 | 314 | 314 | 16,000 | 3,140 |
| 1998-03-31 | 320 | 320 | 315 | 320 | 45,000 | 3,200 |
| 1998-03-30 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1998-03-27 | 319 | 320 | 319 | 320 | 11,000 | 3,200 |
| 1998-03-26 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
| 1998-03-25 | 320 | 320 | 319 | 320 | 9,000 | 3,200 |
| 1998-03-24 | 320 | 320 | 310 | 320 | 18,000 | 3,200 |
| 1998-03-23 | 309 | 315 | 309 | 315 | 18,000 | 3,150 |
| 1998-03-20 | 310 | 310 | 310 | 310 | 34,000 | 3,100 |
| 1998-03-19 | 300 | 310 | 300 | 310 | 51,000 | 3,100 |
| 1998-03-18 | 308 | 310 | 305 | 310 | 33,000 | 3,100 |
| 1998-03-17 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1998-03-13 | 304 | 310 | 304 | 310 | 22,000 | 3,100 |
| 1998-03-12 | 310 | 310 | 305 | 305 | 14,000 | 3,050 |
| 1998-03-11 | 305 | 310 | 305 | 310 | 11,000 | 3,100 |
| 1998-03-10 | 305 | 310 | 302 | 310 | 21,000 | 3,100 |
| 1998-03-09 | 309 | 310 | 309 | 310 | 16,000 | 3,100 |
| 1998-03-06 | 308 | 310 | 308 | 310 | 12,000 | 3,100 |
| 1998-03-05 | 295 | 300 | 295 | 300 | 74,000 | 3,000 |
| 1998-03-04 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 1998-03-02 | 296 | 300 | 296 | 300 | 6,000 | 3,000 |
| 1998-02-27 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1998-02-26 | 290 | 295 | 290 | 290 | 9,000 | 2,900 |
| 1998-02-25 | 300 | 300 | 293 | 293 | 357,000 | 2,930 |
| 1998-02-24 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1998-02-20 | 300 | 300 | 290 | 300 | 52,000 | 3,000 |
| 1998-02-19 | 295 | 300 | 295 | 300 | 10,000 | 3,000 |
| 1998-02-18 | 299 | 300 | 289 | 300 | 13,000 | 3,000 |
| 1998-02-17 | 297 | 297 | 297 | 297 | 3,000 | 2,970 |
| 1998-02-16 | 290 | 300 | 290 | 300 | 6,000 | 3,000 |
| 1998-02-13 | 290 | 300 | 290 | 300 | 6,000 | 3,000 |
| 1998-02-12 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1998-02-10 | 295 | 295 | 295 | 295 | 5,000 | 2,950 |
| 1998-02-09 | 300 | 302 | 291 | 300 | 169,000 | 3,000 |
| 1998-02-06 | 295 | 305 | 290 | 290 | 23,000 | 2,900 |
| 1998-02-05 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 1998-02-04 | 315 | 315 | 300 | 305 | 37,000 | 3,050 |
| 1998-02-03 | 320 | 320 | 310 | 315 | 33,000 | 3,150 |
| 1998-02-02 | 310 | 315 | 305 | 315 | 14,000 | 3,150 |
| 1998-01-30 | 324 | 324 | 310 | 319 | 41,000 | 3,190 |
| 1998-01-29 | 315 | 316 | 315 | 315 | 11,000 | 3,150 |
| 1998-01-28 | 323 | 325 | 314 | 325 | 22,000 | 3,250 |
| 1998-01-27 | 325 | 325 | 315 | 325 | 60,000 | 3,250 |
| 1998-01-26 | 316 | 325 | 316 | 325 | 13,000 | 3,250 |
| 1998-01-22 | 316 | 316 | 316 | 316 | 3,000 | 3,160 |
| 1998-01-21 | 325 | 328 | 309 | 309 | 47,000 | 3,090 |
| 1998-01-20 | 310 | 310 | 305 | 310 | 24,000 | 3,100 |
| 1998-01-19 | 310 | 311 | 309 | 310 | 35,000 | 3,100 |
| 1998-01-16 | 310 | 310 | 309 | 310 | 12,000 | 3,100 |
| 1998-01-14 | 309 | 310 | 309 | 310 | 33,000 | 3,100 |
| 1998-01-13 | 305 | 308 | 305 | 308 | 64,000 | 3,080 |
| 1998-01-12 | 305 | 305 | 304 | 305 | 20,000 | 3,050 |
| 1998-01-09 | 306 | 307 | 300 | 305 | 50,000 | 3,050 |
| 1998-01-08 | 301 | 308 | 301 | 301 | 18,000 | 3,010 |
| 1998-01-07 | 290 | 300 | 290 | 300 | 36,000 | 3,000 |
| 1998-01-06 | 300 | 300 | 296 | 300 | 33,000 | 3,000 |
| 1998-01-05 | 299 | 299 | 298 | 298 | 3,000 | 2,980 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株
