8562 (株)福島銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 322 | 323 | 322 | 323 | 3,000 | 3,230 |
| 2000-12-28 | 323 | 323 | 323 | 323 | 4,000 | 3,230 |
| 2000-12-27 | 317 | 323 | 317 | 323 | 4,000 | 3,230 |
| 2000-12-26 | 320 | 321 | 320 | 320 | 15,000 | 3,200 |
| 2000-12-25 | 319 | 320 | 319 | 320 | 10,000 | 3,200 |
| 2000-12-22 | 320 | 320 | 317 | 319 | 12,000 | 3,190 |
| 2000-12-21 | 324 | 325 | 319 | 320 | 36,000 | 3,200 |
| 2000-12-20 | 317 | 320 | 317 | 317 | 13,000 | 3,170 |
| 2000-12-19 | 319 | 320 | 317 | 320 | 20,000 | 3,200 |
| 2000-12-18 | 319 | 319 | 318 | 319 | 4,000 | 3,190 |
| 2000-12-15 | 317 | 324 | 317 | 319 | 22,000 | 3,190 |
| 2000-12-14 | 324 | 324 | 320 | 320 | 11,000 | 3,200 |
| 2000-12-13 | 321 | 324 | 321 | 324 | 9,000 | 3,240 |
| 2000-12-12 | 324 | 324 | 324 | 324 | 3,000 | 3,240 |
| 2000-12-11 | 325 | 325 | 320 | 324 | 31,000 | 3,240 |
| 2000-12-08 | 317 | 320 | 317 | 320 | 46,000 | 3,200 |
| 2000-12-07 | 324 | 324 | 319 | 319 | 9,000 | 3,190 |
| 2000-12-06 | 325 | 325 | 320 | 325 | 69,000 | 3,250 |
| 2000-12-05 | 319 | 324 | 318 | 319 | 21,000 | 3,190 |
| 2000-12-04 | 327 | 327 | 324 | 325 | 12,000 | 3,250 |
| 2000-12-01 | 327 | 328 | 322 | 323 | 21,000 | 3,230 |
| 2000-11-30 | 322 | 325 | 319 | 325 | 19,000 | 3,250 |
| 2000-11-29 | 328 | 328 | 321 | 322 | 16,000 | 3,220 |
| 2000-11-28 | 328 | 328 | 321 | 328 | 10,000 | 3,280 |
| 2000-11-27 | 330 | 330 | 327 | 329 | 6,000 | 3,290 |
| 2000-11-24 | 330 | 330 | 325 | 330 | 32,000 | 3,300 |
| 2000-11-22 | 328 | 330 | 318 | 330 | 27,000 | 3,300 |
| 2000-11-21 | 320 | 326 | 320 | 326 | 39,000 | 3,260 |
| 2000-11-20 | 318 | 318 | 316 | 318 | 18,000 | 3,180 |
| 2000-11-17 | 318 | 318 | 317 | 318 | 15,000 | 3,180 |
| 2000-11-16 | 319 | 319 | 317 | 317 | 8,000 | 3,170 |
| 2000-11-15 | 324 | 324 | 319 | 319 | 5,000 | 3,190 |
| 2000-11-14 | 323 | 324 | 323 | 324 | 3,000 | 3,240 |
| 2000-11-13 | 322 | 323 | 317 | 323 | 8,000 | 3,230 |
| 2000-11-10 | 321 | 322 | 318 | 322 | 9,000 | 3,220 |
| 2000-11-09 | 321 | 323 | 318 | 322 | 28,000 | 3,220 |
| 2000-11-08 | 319 | 323 | 319 | 323 | 15,000 | 3,230 |
| 2000-11-07 | 324 | 324 | 318 | 324 | 27,000 | 3,240 |
| 2000-11-06 | 323 | 324 | 321 | 324 | 15,000 | 3,240 |
| 2000-11-02 | 324 | 324 | 323 | 324 | 18,000 | 3,240 |
| 2000-11-01 | 326 | 326 | 320 | 324 | 20,000 | 3,240 |
| 2000-10-31 | 325 | 326 | 321 | 326 | 9,000 | 3,260 |
| 2000-10-30 | 325 | 330 | 315 | 325 | 19,000 | 3,250 |
| 2000-10-27 | 325 | 330 | 325 | 330 | 8,000 | 3,300 |
| 2000-10-26 | 324 | 330 | 324 | 330 | 8,000 | 3,300 |
| 2000-10-25 | 320 | 324 | 319 | 324 | 21,000 | 3,240 |
| 2000-10-24 | 326 | 326 | 324 | 324 | 4,000 | 3,240 |
| 2000-10-23 | 324 | 324 | 319 | 324 | 11,000 | 3,240 |
| 2000-10-20 | 325 | 325 | 320 | 324 | 34,000 | 3,240 |
| 2000-10-19 | 319 | 325 | 319 | 325 | 7,000 | 3,250 |
| 2000-10-18 | 325 | 325 | 319 | 325 | 9,000 | 3,250 |
| 2000-10-17 | 319 | 325 | 319 | 325 | 14,000 | 3,250 |
| 2000-10-16 | 325 | 328 | 325 | 328 | 17,000 | 3,280 |
| 2000-10-13 | 320 | 325 | 320 | 325 | 8,000 | 3,250 |
| 2000-10-12 | 325 | 328 | 320 | 328 | 15,000 | 3,280 |
| 2000-10-11 | 320 | 325 | 318 | 325 | 15,000 | 3,250 |
| 2000-10-10 | 325 | 330 | 325 | 330 | 12,000 | 3,300 |
| 2000-10-06 | 330 | 330 | 328 | 330 | 10,000 | 3,300 |
| 2000-10-05 | 328 | 330 | 323 | 330 | 9,000 | 3,300 |
| 2000-10-04 | 330 | 330 | 328 | 328 | 12,000 | 3,280 |
| 2000-10-03 | 330 | 330 | 330 | 330 | 13,000 | 3,300 |
| 2000-10-02 | 325 | 325 | 317 | 325 | 20,000 | 3,250 |
| 2000-09-29 | 320 | 325 | 317 | 320 | 32,000 | 3,200 |
| 2000-09-28 | 318 | 320 | 316 | 316 | 25,000 | 3,160 |
| 2000-09-27 | 320 | 320 | 318 | 318 | 9,000 | 3,180 |
| 2000-09-26 | 318 | 329 | 318 | 320 | 19,000 | 3,200 |
| 2000-09-25 | 320 | 330 | 308 | 330 | 36,000 | 3,300 |
| 2000-09-22 | 324 | 330 | 318 | 320 | 19,000 | 3,200 |
| 2000-09-21 | 325 | 325 | 319 | 324 | 50,000 | 3,240 |
| 2000-09-20 | 320 | 325 | 317 | 325 | 39,000 | 3,250 |
| 2000-09-19 | 320 | 320 | 320 | 320 | 22,000 | 3,200 |
| 2000-09-18 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
| 2000-09-14 | 316 | 320 | 316 | 320 | 5,000 | 3,200 |
| 2000-09-13 | 320 | 320 | 316 | 320 | 24,000 | 3,200 |
| 2000-09-12 | 316 | 320 | 316 | 320 | 8,000 | 3,200 |
| 2000-09-11 | 320 | 320 | 316 | 316 | 12,000 | 3,160 |
| 2000-09-08 | 316 | 320 | 316 | 320 | 27,000 | 3,200 |
| 2000-09-07 | 318 | 323 | 310 | 316 | 35,000 | 3,160 |
| 2000-09-06 | 320 | 323 | 319 | 323 | 18,000 | 3,230 |
| 2000-09-05 | 320 | 325 | 320 | 325 | 9,000 | 3,250 |
| 2000-09-04 | 328 | 328 | 320 | 325 | 8,000 | 3,250 |
| 2000-09-01 | 324 | 324 | 319 | 324 | 24,000 | 3,240 |
| 2000-08-31 | 324 | 324 | 318 | 324 | 10,000 | 3,240 |
| 2000-08-30 | 324 | 324 | 324 | 324 | 4,000 | 3,240 |
| 2000-08-29 | 320 | 328 | 315 | 325 | 28,000 | 3,250 |
| 2000-08-28 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 2000-08-25 | 329 | 330 | 322 | 328 | 20,000 | 3,280 |
| 2000-08-24 | 322 | 330 | 322 | 329 | 13,000 | 3,290 |
| 2000-08-23 | 330 | 330 | 322 | 322 | 5,000 | 3,220 |
| 2000-08-22 | 328 | 330 | 328 | 330 | 32,000 | 3,300 |
| 2000-08-21 | 328 | 328 | 323 | 323 | 23,000 | 3,230 |
| 2000-08-18 | 328 | 328 | 323 | 328 | 4,000 | 3,280 |
| 2000-08-17 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2000-08-16 | 328 | 328 | 328 | 328 | 3,000 | 3,280 |
| 2000-08-15 | 320 | 328 | 320 | 328 | 16,000 | 3,280 |
| 2000-08-14 | 328 | 328 | 322 | 327 | 5,000 | 3,270 |
| 2000-08-11 | 324 | 329 | 319 | 328 | 21,000 | 3,280 |
| 2000-08-10 | 328 | 329 | 324 | 329 | 9,000 | 3,290 |
| 2000-08-09 | 327 | 328 | 327 | 328 | 4,000 | 3,280 |
| 2000-08-08 | 327 | 327 | 325 | 327 | 8,000 | 3,270 |
| 2000-08-07 | 329 | 329 | 327 | 327 | 13,000 | 3,270 |
| 2000-08-04 | 330 | 330 | 329 | 329 | 12,000 | 3,290 |
| 2000-08-03 | 330 | 330 | 320 | 330 | 11,000 | 3,300 |
| 2000-08-02 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 2000-08-01 | 324 | 325 | 324 | 325 | 32,000 | 3,250 |
| 2000-07-31 | 323 | 324 | 323 | 324 | 5,000 | 3,240 |
| 2000-07-28 | 318 | 323 | 318 | 323 | 5,000 | 3,230 |
| 2000-07-27 | 317 | 318 | 317 | 318 | 4,000 | 3,180 |
| 2000-07-26 | 320 | 324 | 318 | 318 | 4,000 | 3,180 |
| 2000-07-25 | 324 | 324 | 320 | 324 | 14,000 | 3,240 |
| 2000-07-24 | 324 | 324 | 320 | 324 | 7,000 | 3,240 |
| 2000-07-21 | 324 | 325 | 324 | 324 | 25,000 | 3,240 |
| 2000-07-19 | 316 | 324 | 316 | 324 | 8,000 | 3,240 |
| 2000-07-18 | 329 | 329 | 316 | 316 | 28,000 | 3,160 |
| 2000-07-17 | 330 | 330 | 329 | 329 | 9,000 | 3,290 |
| 2000-07-14 | 330 | 330 | 321 | 330 | 12,000 | 3,300 |
| 2000-07-13 | 330 | 330 | 320 | 330 | 11,000 | 3,300 |
| 2000-07-12 | 320 | 330 | 320 | 330 | 8,000 | 3,300 |
| 2000-07-11 | 325 | 330 | 325 | 330 | 9,000 | 3,300 |
| 2000-07-10 | 330 | 330 | 325 | 330 | 8,000 | 3,300 |
| 2000-07-07 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 2000-07-06 | 335 | 335 | 335 | 335 | 9,000 | 3,350 |
| 2000-07-05 | 335 | 335 | 325 | 335 | 12,000 | 3,350 |
| 2000-07-04 | 330 | 335 | 324 | 335 | 28,000 | 3,350 |
| 2000-07-03 | 320 | 340 | 320 | 340 | 35,000 | 3,400 |
| 2000-06-30 | 318 | 320 | 318 | 320 | 33,000 | 3,200 |
| 2000-06-29 | 320 | 320 | 319 | 319 | 6,000 | 3,190 |
| 2000-06-28 | 324 | 324 | 319 | 320 | 28,000 | 3,200 |
| 2000-06-27 | 320 | 324 | 320 | 324 | 21,000 | 3,240 |
| 2000-06-26 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2000-06-23 | 330 | 330 | 320 | 320 | 24,000 | 3,200 |
| 2000-06-22 | 330 | 330 | 320 | 330 | 23,000 | 3,300 |
| 2000-06-21 | 327 | 328 | 319 | 328 | 43,000 | 3,280 |
| 2000-06-20 | 326 | 327 | 326 | 327 | 4,000 | 3,270 |
| 2000-06-19 | 327 | 327 | 327 | 327 | 4,000 | 3,270 |
| 2000-06-16 | 327 | 327 | 327 | 327 | 4,000 | 3,270 |
| 2000-06-15 | 323 | 328 | 323 | 327 | 28,000 | 3,270 |
| 2000-06-14 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 2000-06-13 | 326 | 330 | 326 | 328 | 39,000 | 3,280 |
| 2000-06-12 | 325 | 326 | 325 | 326 | 22,000 | 3,260 |
| 2000-06-09 | 325 | 325 | 325 | 325 | 22,000 | 3,250 |
| 2000-06-08 | 324 | 327 | 324 | 325 | 18,000 | 3,250 |
| 2000-06-07 | 325 | 327 | 325 | 327 | 17,000 | 3,270 |
| 2000-06-06 | 325 | 325 | 320 | 325 | 14,000 | 3,250 |
| 2000-06-05 | 329 | 329 | 315 | 327 | 22,000 | 3,270 |
| 2000-06-02 | 330 | 330 | 329 | 330 | 17,000 | 3,300 |
| 2000-06-01 | 330 | 330 | 330 | 330 | 8,000 | 3,300 |
| 2000-05-31 | 323 | 330 | 323 | 330 | 27,000 | 3,300 |
| 2000-05-30 | 325 | 325 | 323 | 323 | 19,000 | 3,230 |
| 2000-05-29 | 325 | 325 | 325 | 325 | 6,000 | 3,250 |
| 2000-05-26 | 324 | 325 | 319 | 325 | 34,000 | 3,250 |
| 2000-05-25 | 325 | 325 | 324 | 325 | 15,000 | 3,250 |
| 2000-05-24 | 325 | 325 | 320 | 325 | 24,000 | 3,250 |
| 2000-05-23 | 325 | 325 | 325 | 325 | 17,000 | 3,250 |
| 2000-05-22 | 320 | 325 | 320 | 325 | 11,000 | 3,250 |
| 2000-05-19 | 325 | 325 | 313 | 325 | 37,000 | 3,250 |
| 2000-05-18 | 328 | 328 | 322 | 324 | 15,000 | 3,240 |
| 2000-05-17 | 325 | 331 | 325 | 325 | 9,000 | 3,250 |
| 2000-05-16 | 330 | 334 | 330 | 330 | 10,000 | 3,300 |
| 2000-05-15 | 335 | 335 | 330 | 330 | 7,000 | 3,300 |
| 2000-05-12 | 330 | 335 | 330 | 335 | 13,000 | 3,350 |
| 2000-05-11 | 325 | 335 | 325 | 326 | 12,000 | 3,260 |
| 2000-05-10 | 320 | 335 | 320 | 335 | 63,000 | 3,350 |
| 2000-05-09 | 320 | 320 | 313 | 320 | 27,000 | 3,200 |
| 2000-05-08 | 319 | 320 | 318 | 320 | 23,000 | 3,200 |
| 2000-05-02 | 320 | 320 | 315 | 320 | 34,000 | 3,200 |
| 2000-05-01 | 320 | 320 | 320 | 320 | 9,000 | 3,200 |
| 2000-04-28 | 323 | 333 | 313 | 320 | 26,000 | 3,200 |
| 2000-04-27 | 328 | 333 | 323 | 333 | 35,000 | 3,330 |
| 2000-04-25 | 324 | 334 | 324 | 333 | 22,000 | 3,330 |
| 2000-04-24 | 333 | 334 | 328 | 334 | 79,000 | 3,340 |
| 2000-04-21 | 334 | 334 | 334 | 334 | 19,000 | 3,340 |
| 2000-04-20 | 332 | 334 | 332 | 334 | 28,000 | 3,340 |
| 2000-04-19 | 330 | 334 | 330 | 334 | 10,000 | 3,340 |
| 2000-04-18 | 335 | 335 | 335 | 335 | 22,000 | 3,350 |
| 2000-04-17 | 335 | 335 | 335 | 335 | 8,000 | 3,350 |
| 2000-04-14 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2000-04-13 | 339 | 339 | 335 | 335 | 62,000 | 3,350 |
| 2000-04-12 | 335 | 339 | 335 | 339 | 9,000 | 3,390 |
| 2000-04-11 | 334 | 340 | 334 | 335 | 12,000 | 3,350 |
| 2000-04-10 | 339 | 339 | 331 | 339 | 18,000 | 3,390 |
| 2000-04-07 | 339 | 340 | 333 | 339 | 52,000 | 3,390 |
| 2000-04-06 | 343 | 343 | 335 | 340 | 28,000 | 3,400 |
| 2000-04-05 | 345 | 345 | 343 | 343 | 6,000 | 3,430 |
| 2000-04-04 | 345 | 345 | 340 | 345 | 8,000 | 3,450 |
| 2000-04-03 | 340 | 345 | 335 | 345 | 13,000 | 3,450 |
| 2000-03-31 | 339 | 340 | 335 | 340 | 12,000 | 3,400 |
| 2000-03-30 | 339 | 340 | 335 | 340 | 10,000 | 3,400 |
| 2000-03-29 | 345 | 345 | 337 | 340 | 24,000 | 3,400 |
| 2000-03-28 | 345 | 345 | 335 | 340 | 24,000 | 3,400 |
| 2000-03-27 | 345 | 345 | 340 | 344 | 20,000 | 3,440 |
| 2000-03-24 | 335 | 345 | 335 | 345 | 21,000 | 3,450 |
| 2000-03-23 | 325 | 340 | 325 | 335 | 18,000 | 3,350 |
| 2000-03-22 | 331 | 331 | 324 | 330 | 23,000 | 3,300 |
| 2000-03-21 | 331 | 331 | 326 | 331 | 69,000 | 3,310 |
| 2000-03-17 | 337 | 337 | 331 | 331 | 9,000 | 3,310 |
| 2000-03-16 | 342 | 342 | 332 | 337 | 23,000 | 3,370 |
| 2000-03-15 | 335 | 347 | 335 | 343 | 38,000 | 3,430 |
| 2000-03-14 | 335 | 340 | 335 | 340 | 13,000 | 3,400 |
| 2000-03-13 | 350 | 350 | 340 | 340 | 12,000 | 3,400 |
| 2000-03-10 | 356 | 360 | 355 | 360 | 90,000 | 3,600 |
| 2000-03-09 | 335 | 337 | 335 | 336 | 20,000 | 3,360 |
| 2000-03-08 | 330 | 340 | 330 | 335 | 16,000 | 3,350 |
| 2000-03-07 | 335 | 336 | 335 | 335 | 11,000 | 3,350 |
| 2000-03-06 | 335 | 335 | 333 | 335 | 18,000 | 3,350 |
| 2000-03-03 | 335 | 335 | 330 | 335 | 10,000 | 3,350 |
| 2000-03-02 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 2000-03-01 | 327 | 327 | 327 | 327 | 5,000 | 3,270 |
| 2000-02-29 | 329 | 330 | 327 | 327 | 29,000 | 3,270 |
| 2000-02-28 | 324 | 329 | 324 | 329 | 4,000 | 3,290 |
| 2000-02-25 | 324 | 330 | 324 | 329 | 13,000 | 3,290 |
| 2000-02-24 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2000-02-23 | 330 | 330 | 325 | 325 | 25,000 | 3,250 |
| 2000-02-22 | 322 | 322 | 307 | 322 | 22,000 | 3,220 |
| 2000-02-21 | 327 | 328 | 322 | 322 | 23,000 | 3,220 |
| 2000-02-18 | 327 | 328 | 322 | 322 | 16,000 | 3,220 |
| 2000-02-17 | 322 | 327 | 322 | 327 | 13,000 | 3,270 |
| 2000-02-16 | 332 | 332 | 322 | 327 | 39,000 | 3,270 |
| 2000-02-15 | 321 | 322 | 316 | 322 | 44,000 | 3,220 |
| 2000-02-14 | 329 | 332 | 318 | 332 | 33,000 | 3,320 |
| 2000-02-10 | 331 | 332 | 330 | 332 | 14,000 | 3,320 |
| 2000-02-09 | 332 | 332 | 332 | 332 | 4,000 | 3,320 |
| 2000-02-07 | 333 | 335 | 330 | 332 | 17,000 | 3,320 |
| 2000-02-04 | 340 | 340 | 331 | 335 | 16,000 | 3,350 |
| 2000-02-03 | 335 | 340 | 335 | 340 | 8,000 | 3,400 |
| 2000-02-02 | 340 | 340 | 335 | 335 | 15,000 | 3,350 |
| 2000-02-01 | 340 | 340 | 335 | 340 | 17,000 | 3,400 |
| 2000-01-31 | 333 | 340 | 333 | 340 | 8,000 | 3,400 |
| 2000-01-28 | 340 | 340 | 334 | 334 | 14,000 | 3,340 |
| 2000-01-27 | 335 | 340 | 334 | 340 | 11,000 | 3,400 |
| 2000-01-26 | 335 | 340 | 335 | 340 | 16,000 | 3,400 |
| 2000-01-25 | 339 | 346 | 334 | 340 | 28,000 | 3,400 |
| 2000-01-24 | 339 | 340 | 331 | 340 | 13,000 | 3,400 |
| 2000-01-21 | 335 | 339 | 330 | 339 | 42,000 | 3,390 |
| 2000-01-20 | 332 | 335 | 330 | 335 | 20,000 | 3,350 |
| 2000-01-19 | 330 | 333 | 330 | 333 | 13,000 | 3,330 |
| 2000-01-18 | 333 | 335 | 323 | 335 | 15,000 | 3,350 |
| 2000-01-14 | 334 | 335 | 324 | 335 | 11,000 | 3,350 |
| 2000-01-13 | 329 | 335 | 329 | 335 | 9,000 | 3,350 |
| 2000-01-12 | 330 | 335 | 330 | 335 | 3,000 | 3,350 |
| 2000-01-11 | 325 | 335 | 325 | 335 | 13,000 | 3,350 |
| 2000-01-07 | 328 | 330 | 320 | 330 | 16,000 | 3,300 |
| 2000-01-06 | 333 | 334 | 328 | 329 | 20,000 | 3,290 |
| 2000-01-05 | 333 | 334 | 333 | 334 | 9,000 | 3,340 |
| 2000-01-04 | 334 | 334 | 329 | 329 | 21,000 | 3,290 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株
