8562 (株)福島銀行 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 331 | 334 | 331 | 334 | 2,000 | 3,340 |
| 1999-12-29 | 328 | 333 | 327 | 331 | 14,000 | 3,310 |
| 1999-12-28 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 1999-12-27 | 329 | 333 | 323 | 333 | 24,000 | 3,330 |
| 1999-12-24 | 333 | 333 | 323 | 333 | 20,000 | 3,330 |
| 1999-12-22 | 329 | 334 | 329 | 333 | 9,000 | 3,330 |
| 1999-12-21 | 329 | 330 | 320 | 329 | 46,000 | 3,290 |
| 1999-12-20 | 329 | 329 | 315 | 319 | 10,000 | 3,190 |
| 1999-12-17 | 329 | 329 | 320 | 329 | 11,000 | 3,290 |
| 1999-12-16 | 329 | 329 | 320 | 329 | 50,000 | 3,290 |
| 1999-12-15 | 330 | 330 | 329 | 329 | 2,000 | 3,290 |
| 1999-12-14 | 330 | 330 | 323 | 330 | 8,000 | 3,300 |
| 1999-12-13 | 330 | 335 | 325 | 330 | 50,000 | 3,300 |
| 1999-12-10 | 330 | 332 | 327 | 330 | 55,000 | 3,300 |
| 1999-12-09 | 332 | 332 | 325 | 330 | 32,000 | 3,300 |
| 1999-12-08 | 330 | 332 | 330 | 332 | 16,000 | 3,320 |
| 1999-12-07 | 330 | 331 | 325 | 326 | 19,000 | 3,260 |
| 1999-12-06 | 330 | 335 | 320 | 331 | 105,000 | 3,310 |
| 1999-12-03 | 324 | 330 | 315 | 330 | 26,000 | 3,300 |
| 1999-12-02 | 330 | 330 | 310 | 330 | 26,000 | 3,300 |
| 1999-12-01 | 325 | 330 | 325 | 327 | 21,000 | 3,270 |
| 1999-11-30 | 329 | 330 | 320 | 320 | 15,000 | 3,200 |
| 1999-11-29 | 325 | 330 | 320 | 330 | 19,000 | 3,300 |
| 1999-11-26 | 330 | 330 | 320 | 330 | 18,000 | 3,300 |
| 1999-11-25 | 330 | 331 | 329 | 330 | 24,000 | 3,300 |
| 1999-11-24 | 335 | 335 | 329 | 335 | 15,000 | 3,350 |
| 1999-11-22 | 330 | 330 | 320 | 330 | 25,000 | 3,300 |
| 1999-11-19 | 325 | 330 | 325 | 330 | 11,000 | 3,300 |
| 1999-11-18 | 320 | 320 | 319 | 320 | 52,000 | 3,200 |
| 1999-11-17 | 319 | 320 | 311 | 320 | 28,000 | 3,200 |
| 1999-11-16 | 320 | 320 | 315 | 320 | 19,000 | 3,200 |
| 1999-11-15 | 320 | 320 | 310 | 320 | 35,000 | 3,200 |
| 1999-11-12 | 319 | 320 | 319 | 320 | 7,000 | 3,200 |
| 1999-11-11 | 320 | 320 | 315 | 320 | 6,000 | 3,200 |
| 1999-11-10 | 308 | 320 | 305 | 320 | 52,000 | 3,200 |
| 1999-11-09 | 305 | 310 | 305 | 310 | 55,000 | 3,100 |
| 1999-11-08 | 305 | 310 | 300 | 300 | 65,000 | 3,000 |
| 1999-11-05 | 305 | 310 | 305 | 310 | 17,000 | 3,100 |
| 1999-11-04 | 302 | 310 | 302 | 310 | 38,000 | 3,100 |
| 1999-11-02 | 302 | 310 | 302 | 309 | 12,000 | 3,090 |
| 1999-11-01 | 310 | 310 | 310 | 310 | 30,000 | 3,100 |
| 1999-10-29 | 310 | 310 | 310 | 310 | 29,000 | 3,100 |
| 1999-10-28 | 305 | 310 | 304 | 310 | 13,000 | 3,100 |
| 1999-10-27 | 300 | 310 | 300 | 310 | 28,000 | 3,100 |
| 1999-10-26 | 305 | 310 | 305 | 310 | 3,000 | 3,100 |
| 1999-10-25 | 308 | 313 | 308 | 310 | 21,000 | 3,100 |
| 1999-10-22 | 313 | 313 | 313 | 313 | 4,000 | 3,130 |
| 1999-10-21 | 315 | 315 | 313 | 313 | 25,000 | 3,130 |
| 1999-10-20 | 300 | 310 | 300 | 310 | 23,000 | 3,100 |
| 1999-10-19 | 314 | 315 | 310 | 315 | 11,000 | 3,150 |
| 1999-10-18 | 307 | 315 | 305 | 315 | 21,000 | 3,150 |
| 1999-10-15 | 305 | 310 | 305 | 310 | 12,000 | 3,100 |
| 1999-10-14 | 310 | 315 | 307 | 310 | 33,000 | 3,100 |
| 1999-10-13 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 1999-10-12 | 311 | 315 | 310 | 315 | 12,000 | 3,150 |
| 1999-10-08 | 313 | 318 | 311 | 311 | 20,000 | 3,110 |
| 1999-10-07 | 313 | 318 | 313 | 318 | 7,000 | 3,180 |
| 1999-10-06 | 308 | 318 | 308 | 318 | 13,000 | 3,180 |
| 1999-10-05 | 319 | 320 | 310 | 318 | 13,000 | 3,180 |
| 1999-10-04 | 320 | 320 | 310 | 320 | 9,000 | 3,200 |
| 1999-10-01 | 320 | 320 | 309 | 320 | 30,000 | 3,200 |
| 1999-09-30 | 305 | 320 | 295 | 320 | 13,000 | 3,200 |
| 1999-09-29 | 300 | 305 | 295 | 305 | 19,000 | 3,050 |
| 1999-09-28 | 304 | 305 | 304 | 305 | 6,000 | 3,050 |
| 1999-09-27 | 302 | 305 | 302 | 305 | 7,000 | 3,050 |
| 1999-09-24 | 306 | 309 | 304 | 309 | 10,000 | 3,090 |
| 1999-09-22 | 306 | 306 | 301 | 306 | 13,000 | 3,060 |
| 1999-09-21 | 306 | 306 | 300 | 306 | 48,000 | 3,060 |
| 1999-09-20 | 292 | 301 | 292 | 301 | 11,000 | 3,010 |
| 1999-09-17 | 280 | 285 | 280 | 285 | 10,000 | 2,850 |
| 1999-09-16 | 275 | 285 | 275 | 285 | 16,000 | 2,850 |
| 1999-09-14 | 279 | 280 | 279 | 280 | 8,000 | 2,800 |
| 1999-09-13 | 280 | 280 | 279 | 279 | 5,000 | 2,790 |
| 1999-09-10 | 280 | 280 | 270 | 280 | 44,000 | 2,800 |
| 1999-09-09 | 275 | 275 | 270 | 275 | 21,000 | 2,750 |
| 1999-09-08 | 275 | 275 | 265 | 275 | 6,000 | 2,750 |
| 1999-09-07 | 275 | 275 | 265 | 275 | 20,000 | 2,750 |
| 1999-09-06 | 270 | 275 | 270 | 275 | 9,000 | 2,750 |
| 1999-09-03 | 265 | 270 | 265 | 265 | 12,000 | 2,650 |
| 1999-09-02 | 270 | 270 | 270 | 270 | 12,000 | 2,700 |
| 1999-09-01 | 275 | 275 | 265 | 270 | 15,000 | 2,700 |
| 1999-08-31 | 275 | 275 | 267 | 275 | 8,000 | 2,750 |
| 1999-08-30 | 272 | 275 | 262 | 275 | 23,000 | 2,750 |
| 1999-08-27 | 274 | 275 | 274 | 274 | 6,000 | 2,740 |
| 1999-08-26 | 270 | 275 | 270 | 273 | 19,000 | 2,730 |
| 1999-08-25 | 270 | 270 | 260 | 270 | 23,000 | 2,700 |
| 1999-08-24 | 270 | 270 | 265 | 270 | 22,000 | 2,700 |
| 1999-08-23 | 265 | 270 | 265 | 270 | 35,000 | 2,700 |
| 1999-08-20 | 270 | 270 | 265 | 270 | 38,000 | 2,700 |
| 1999-08-19 | 264 | 265 | 264 | 265 | 32,000 | 2,650 |
| 1999-08-18 | 264 | 264 | 260 | 260 | 4,000 | 2,600 |
| 1999-08-17 | 264 | 264 | 264 | 264 | 8,000 | 2,640 |
| 1999-08-16 | 264 | 264 | 254 | 264 | 12,000 | 2,640 |
| 1999-08-13 | 255 | 264 | 255 | 264 | 4,000 | 2,640 |
| 1999-08-12 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1999-08-11 | 264 | 269 | 264 | 265 | 8,000 | 2,650 |
| 1999-08-10 | 262 | 264 | 262 | 264 | 6,000 | 2,640 |
| 1999-08-09 | 262 | 265 | 262 | 265 | 6,000 | 2,650 |
| 1999-08-06 | 254 | 267 | 252 | 267 | 13,000 | 2,670 |
| 1999-08-05 | 260 | 265 | 260 | 264 | 22,000 | 2,640 |
| 1999-08-04 | 263 | 265 | 262 | 265 | 8,000 | 2,650 |
| 1999-08-03 | 265 | 265 | 264 | 264 | 13,000 | 2,640 |
| 1999-08-02 | 263 | 265 | 259 | 265 | 12,000 | 2,650 |
| 1999-07-30 | 264 | 265 | 258 | 265 | 24,000 | 2,650 |
| 1999-07-29 | 260 | 263 | 256 | 263 | 4,000 | 2,630 |
| 1999-07-28 | 256 | 260 | 251 | 260 | 4,000 | 2,600 |
| 1999-07-27 | 259 | 264 | 256 | 256 | 16,000 | 2,560 |
| 1999-07-26 | 265 | 265 | 264 | 264 | 2,000 | 2,640 |
| 1999-07-23 | 260 | 265 | 255 | 265 | 32,000 | 2,650 |
| 1999-07-22 | 265 | 265 | 258 | 265 | 14,000 | 2,650 |
| 1999-07-21 | 269 | 269 | 269 | 269 | 40,000 | 2,690 |
| 1999-07-19 | 260 | 265 | 260 | 260 | 9,000 | 2,600 |
| 1999-07-16 | 265 | 265 | 260 | 265 | 9,000 | 2,650 |
| 1999-07-15 | 260 | 265 | 257 | 265 | 9,000 | 2,650 |
| 1999-07-13 | 264 | 265 | 259 | 265 | 9,000 | 2,650 |
| 1999-07-12 | 270 | 270 | 260 | 265 | 35,000 | 2,650 |
| 1999-07-09 | 264 | 270 | 260 | 270 | 11,000 | 2,700 |
| 1999-07-08 | 257 | 270 | 257 | 270 | 31,000 | 2,700 |
| 1999-07-07 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1999-07-06 | 265 | 270 | 265 | 270 | 14,000 | 2,700 |
| 1999-07-05 | 270 | 275 | 255 | 265 | 21,000 | 2,650 |
| 1999-07-02 | 275 | 275 | 270 | 275 | 12,000 | 2,750 |
| 1999-07-01 | 270 | 270 | 260 | 270 | 34,000 | 2,700 |
| 1999-06-30 | 260 | 265 | 255 | 265 | 15,000 | 2,650 |
| 1999-06-29 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1999-06-28 | 270 | 270 | 270 | 270 | 10,000 | 2,700 |
| 1999-06-25 | 265 | 270 | 260 | 270 | 9,000 | 2,700 |
| 1999-06-24 | 270 | 271 | 261 | 270 | 25,000 | 2,700 |
| 1999-06-23 | 275 | 280 | 261 | 270 | 12,000 | 2,700 |
| 1999-06-22 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1999-06-21 | 280 | 283 | 280 | 280 | 30,000 | 2,800 |
| 1999-06-18 | 275 | 275 | 260 | 275 | 18,000 | 2,750 |
| 1999-06-17 | 274 | 274 | 270 | 274 | 13,000 | 2,740 |
| 1999-06-16 | 271 | 275 | 271 | 275 | 6,000 | 2,750 |
| 1999-06-15 | 280 | 280 | 275 | 275 | 11,000 | 2,750 |
| 1999-06-14 | 288 | 288 | 280 | 280 | 26,000 | 2,800 |
| 1999-06-11 | 285 | 288 | 285 | 287 | 67,000 | 2,870 |
| 1999-06-10 | 277 | 279 | 275 | 279 | 9,000 | 2,790 |
| 1999-06-09 | 279 | 279 | 277 | 277 | 23,000 | 2,770 |
| 1999-06-08 | 279 | 279 | 276 | 279 | 14,000 | 2,790 |
| 1999-06-07 | 271 | 279 | 271 | 279 | 5,000 | 2,790 |
| 1999-06-04 | 267 | 272 | 262 | 272 | 23,000 | 2,720 |
| 1999-06-03 | 272 | 272 | 272 | 272 | 16,000 | 2,720 |
| 1999-06-02 | 273 | 273 | 272 | 272 | 10,000 | 2,720 |
| 1999-06-01 | 273 | 273 | 273 | 273 | 28,000 | 2,730 |
| 1999-05-27 | 262 | 274 | 262 | 274 | 14,000 | 2,740 |
| 1999-05-26 | 279 | 279 | 255 | 274 | 91,000 | 2,740 |
| 1999-05-25 | 279 | 279 | 270 | 279 | 23,000 | 2,790 |
| 1999-05-24 | 279 | 279 | 275 | 279 | 8,000 | 2,790 |
| 1999-05-21 | 280 | 280 | 275 | 275 | 32,000 | 2,750 |
| 1999-05-20 | 275 | 275 | 274 | 274 | 6,000 | 2,740 |
| 1999-05-19 | 275 | 275 | 262 | 275 | 9,000 | 2,750 |
| 1999-05-18 | 275 | 275 | 270 | 275 | 15,000 | 2,750 |
| 1999-05-17 | 261 | 270 | 261 | 270 | 5,000 | 2,700 |
| 1999-05-14 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1999-05-13 | 275 | 275 | 250 | 250 | 34,000 | 2,500 |
| 1999-05-12 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 1999-05-11 | 275 | 280 | 270 | 280 | 10,000 | 2,800 |
| 1999-05-10 | 280 | 280 | 275 | 275 | 7,000 | 2,750 |
| 1999-05-07 | 282 | 282 | 267 | 267 | 26,000 | 2,670 |
| 1999-05-06 | 280 | 280 | 270 | 271 | 11,000 | 2,710 |
| 1999-04-30 | 275 | 279 | 265 | 276 | 21,000 | 2,760 |
| 1999-04-28 | 276 | 278 | 276 | 276 | 5,000 | 2,760 |
| 1999-04-27 | 277 | 277 | 277 | 277 | 8,000 | 2,770 |
| 1999-04-26 | 273 | 277 | 273 | 277 | 7,000 | 2,770 |
| 1999-04-23 | 275 | 275 | 265 | 275 | 16,000 | 2,750 |
| 1999-04-22 | 273 | 273 | 268 | 273 | 15,000 | 2,730 |
| 1999-04-21 | 273 | 273 | 265 | 273 | 52,000 | 2,730 |
| 1999-04-20 | 259 | 265 | 258 | 265 | 10,000 | 2,650 |
| 1999-04-19 | 273 | 273 | 259 | 259 | 12,000 | 2,590 |
| 1999-04-16 | 267 | 273 | 261 | 268 | 27,000 | 2,680 |
| 1999-04-15 | 273 | 273 | 268 | 272 | 12,000 | 2,720 |
| 1999-04-14 | 266 | 273 | 255 | 273 | 21,000 | 2,730 |
| 1999-04-13 | 267 | 267 | 266 | 266 | 3,000 | 2,660 |
| 1999-04-12 | 250 | 269 | 250 | 267 | 31,000 | 2,670 |
| 1999-04-09 | 267 | 267 | 265 | 265 | 3,000 | 2,650 |
| 1999-04-08 | 262 | 265 | 262 | 265 | 2,000 | 2,650 |
| 1999-04-07 | 262 | 262 | 262 | 262 | 3,000 | 2,620 |
| 1999-04-06 | 261 | 265 | 259 | 265 | 4,000 | 2,650 |
| 1999-04-05 | 262 | 265 | 261 | 265 | 17,000 | 2,650 |
| 1999-04-02 | 278 | 278 | 262 | 262 | 10,000 | 2,620 |
| 1999-04-01 | 280 | 280 | 269 | 279 | 12,000 | 2,790 |
| 1999-03-31 | 275 | 280 | 274 | 279 | 28,000 | 2,790 |
| 1999-03-30 | 260 | 274 | 260 | 274 | 12,000 | 2,740 |
| 1999-03-29 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1999-03-26 | 260 | 261 | 258 | 258 | 6,000 | 2,580 |
| 1999-03-25 | 274 | 274 | 260 | 260 | 12,000 | 2,600 |
| 1999-03-24 | 274 | 274 | 266 | 274 | 15,000 | 2,740 |
| 1999-03-23 | 279 | 279 | 267 | 274 | 17,000 | 2,740 |
| 1999-03-19 | 279 | 279 | 274 | 274 | 34,000 | 2,740 |
| 1999-03-18 | 279 | 279 | 266 | 266 | 42,000 | 2,660 |
| 1999-03-17 | 278 | 279 | 271 | 279 | 70,000 | 2,790 |
| 1999-03-16 | 275 | 278 | 270 | 278 | 13,000 | 2,780 |
| 1999-03-15 | 270 | 270 | 270 | 270 | 7,000 | 2,700 |
| 1999-03-12 | 275 | 275 | 263 | 270 | 31,000 | 2,700 |
| 1999-03-11 | 260 | 270 | 260 | 270 | 14,000 | 2,700 |
| 1999-03-10 | 266 | 270 | 265 | 265 | 6,000 | 2,650 |
| 1999-03-09 | 265 | 265 | 260 | 265 | 62,000 | 2,650 |
| 1999-03-08 | 265 | 265 | 251 | 265 | 20,000 | 2,650 |
| 1999-03-05 | 250 | 265 | 250 | 265 | 29,000 | 2,650 |
| 1999-03-04 | 253 | 254 | 250 | 254 | 16,000 | 2,540 |
| 1999-03-03 | 250 | 251 | 250 | 251 | 22,000 | 2,510 |
| 1999-03-02 | 265 | 265 | 250 | 250 | 4,000 | 2,500 |
| 1999-03-01 | 251 | 265 | 251 | 265 | 11,000 | 2,650 |
| 1999-02-26 | 265 | 265 | 262 | 265 | 13,000 | 2,650 |
| 1999-02-25 | 265 | 267 | 265 | 267 | 4,000 | 2,670 |
| 1999-02-24 | 264 | 269 | 264 | 269 | 12,000 | 2,690 |
| 1999-02-23 | 267 | 269 | 255 | 269 | 43,000 | 2,690 |
| 1999-02-22 | 267 | 267 | 267 | 267 | 12,000 | 2,670 |
| 1999-02-19 | 276 | 279 | 262 | 262 | 44,000 | 2,620 |
| 1999-02-18 | 278 | 279 | 261 | 271 | 20,000 | 2,710 |
| 1999-02-16 | 279 | 279 | 279 | 279 | 5,000 | 2,790 |
| 1999-02-15 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 1999-02-12 | 274 | 279 | 274 | 279 | 4,000 | 2,790 |
| 1999-02-10 | 264 | 279 | 264 | 279 | 14,000 | 2,790 |
| 1999-02-09 | 280 | 280 | 279 | 279 | 5,000 | 2,790 |
| 1999-02-04 | 264 | 279 | 260 | 279 | 13,000 | 2,790 |
| 1999-02-03 | 265 | 280 | 265 | 279 | 19,000 | 2,790 |
| 1999-02-02 | 280 | 280 | 270 | 280 | 12,000 | 2,800 |
| 1999-02-01 | 285 | 285 | 280 | 280 | 5,000 | 2,800 |
| 1999-01-29 | 280 | 280 | 279 | 280 | 6,000 | 2,800 |
| 1999-01-28 | 275 | 280 | 260 | 260 | 9,000 | 2,600 |
| 1999-01-27 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1999-01-26 | 278 | 285 | 278 | 280 | 16,000 | 2,800 |
| 1999-01-25 | 278 | 278 | 278 | 278 | 3,000 | 2,780 |
| 1999-01-22 | 282 | 282 | 268 | 268 | 3,000 | 2,680 |
| 1999-01-21 | 280 | 285 | 280 | 285 | 47,000 | 2,850 |
| 1999-01-20 | 275 | 280 | 275 | 280 | 7,000 | 2,800 |
| 1999-01-19 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1999-01-18 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1999-01-12 | 267 | 281 | 267 | 280 | 18,000 | 2,800 |
| 1999-01-11 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1999-01-08 | 279 | 285 | 274 | 285 | 10,000 | 2,850 |
| 1999-01-07 | 280 | 285 | 280 | 285 | 2,000 | 2,850 |
| 1999-01-06 | 266 | 280 | 266 | 280 | 13,000 | 2,800 |
| 1999-01-05 | 289 | 290 | 266 | 280 | 27,000 | 2,800 |
| 1999-01-04 | 268 | 280 | 268 | 280 | 3,000 | 2,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株
