8562 (株)福島銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 152 | 170 | 127 | 138 | 2,260,000 | 1,380 |
| 2001-12-27 | 122 | 122 | 117 | 122 | 1,768,000 | 1,220 |
| 2001-12-26 | 72 | 92 | 72 | 92 | 2,813,000 | 920 |
| 2001-12-25 | 62 | 72 | 62 | 62 | 5,025,000 | 620 |
| 2001-12-21 | 108 | 120 | 82 | 92 | 1,968,000 | 920 |
| 2001-12-20 | 123 | 124 | 100 | 104 | 608,000 | 1,040 |
| 2001-12-19 | 162 | 163 | 122 | 122 | 191,000 | 1,220 |
| 2001-12-18 | 179 | 179 | 168 | 171 | 118,000 | 1,710 |
| 2001-12-17 | 200 | 205 | 182 | 185 | 106,000 | 1,850 |
| 2001-12-14 | 215 | 220 | 210 | 220 | 195,000 | 2,200 |
| 2001-12-13 | 221 | 223 | 216 | 223 | 71,000 | 2,230 |
| 2001-12-12 | 219 | 225 | 213 | 225 | 59,000 | 2,250 |
| 2001-12-11 | 212 | 221 | 212 | 215 | 90,000 | 2,150 |
| 2001-12-10 | 212 | 225 | 210 | 212 | 62,000 | 2,120 |
| 2001-12-07 | 210 | 230 | 210 | 217 | 94,000 | 2,170 |
| 2001-12-06 | 211 | 219 | 206 | 219 | 131,000 | 2,190 |
| 2001-12-05 | 210 | 217 | 197 | 216 | 104,000 | 2,160 |
| 2001-12-04 | 214 | 218 | 200 | 205 | 276,000 | 2,050 |
| 2001-12-03 | 203 | 215 | 178 | 210 | 341,000 | 2,100 |
| 2001-11-30 | 266 | 266 | 216 | 216 | 167,000 | 2,160 |
| 2001-11-29 | 270 | 270 | 250 | 268 | 55,000 | 2,680 |
| 2001-11-28 | 285 | 286 | 270 | 280 | 97,000 | 2,800 |
| 2001-11-27 | 299 | 299 | 288 | 294 | 48,000 | 2,940 |
| 2001-11-26 | 298 | 299 | 291 | 299 | 113,000 | 2,990 |
| 2001-11-22 | 295 | 299 | 289 | 298 | 95,000 | 2,980 |
| 2001-11-21 | 300 | 303 | 293 | 299 | 36,000 | 2,990 |
| 2001-11-20 | 299 | 300 | 292 | 300 | 29,000 | 3,000 |
| 2001-11-19 | 295 | 302 | 290 | 300 | 57,000 | 3,000 |
| 2001-11-16 | 303 | 303 | 300 | 303 | 27,000 | 3,030 |
| 2001-11-15 | 298 | 303 | 298 | 303 | 41,000 | 3,030 |
| 2001-11-14 | 304 | 304 | 303 | 303 | 21,000 | 3,030 |
| 2001-11-13 | 308 | 308 | 300 | 304 | 39,000 | 3,040 |
| 2001-11-12 | 305 | 306 | 302 | 306 | 31,000 | 3,060 |
| 2001-11-09 | 306 | 306 | 300 | 305 | 19,000 | 3,050 |
| 2001-11-08 | 306 | 306 | 305 | 306 | 16,000 | 3,060 |
| 2001-11-07 | 312 | 313 | 305 | 312 | 25,000 | 3,120 |
| 2001-11-06 | 312 | 313 | 306 | 310 | 39,000 | 3,100 |
| 2001-11-05 | 309 | 312 | 306 | 312 | 47,000 | 3,120 |
| 2001-11-02 | 310 | 310 | 305 | 307 | 52,000 | 3,070 |
| 2001-11-01 | 312 | 313 | 304 | 310 | 31,000 | 3,100 |
| 2001-10-31 | 306 | 312 | 303 | 303 | 46,000 | 3,030 |
| 2001-10-30 | 304 | 312 | 304 | 311 | 17,000 | 3,110 |
| 2001-10-29 | 312 | 312 | 307 | 309 | 16,000 | 3,090 |
| 2001-10-26 | 312 | 313 | 308 | 313 | 36,000 | 3,130 |
| 2001-10-25 | 313 | 314 | 310 | 313 | 30,000 | 3,130 |
| 2001-10-24 | 314 | 314 | 309 | 313 | 38,000 | 3,130 |
| 2001-10-23 | 313 | 313 | 306 | 313 | 26,000 | 3,130 |
| 2001-10-22 | 309 | 310 | 305 | 310 | 25,000 | 3,100 |
| 2001-10-19 | 315 | 315 | 305 | 305 | 28,000 | 3,050 |
| 2001-10-18 | 314 | 314 | 300 | 314 | 16,000 | 3,140 |
| 2001-10-17 | 310 | 315 | 310 | 315 | 13,000 | 3,150 |
| 2001-10-16 | 313 | 315 | 310 | 315 | 9,000 | 3,150 |
| 2001-10-15 | 310 | 315 | 306 | 314 | 25,000 | 3,140 |
| 2001-10-12 | 319 | 319 | 305 | 315 | 46,000 | 3,150 |
| 2001-10-11 | 318 | 318 | 317 | 318 | 7,000 | 3,180 |
| 2001-10-10 | 325 | 325 | 315 | 315 | 12,000 | 3,150 |
| 2001-10-09 | 316 | 325 | 306 | 325 | 22,000 | 3,250 |
| 2001-10-05 | 320 | 321 | 319 | 321 | 78,000 | 3,210 |
| 2001-10-04 | 315 | 320 | 315 | 320 | 23,000 | 3,200 |
| 2001-10-03 | 321 | 321 | 318 | 320 | 20,000 | 3,200 |
| 2001-10-02 | 322 | 322 | 319 | 320 | 65,000 | 3,200 |
| 2001-10-01 | 305 | 320 | 300 | 319 | 30,000 | 3,190 |
| 2001-09-28 | 300 | 310 | 300 | 310 | 14,000 | 3,100 |
| 2001-09-27 | 297 | 300 | 297 | 300 | 12,000 | 3,000 |
| 2001-09-26 | 290 | 297 | 290 | 297 | 12,000 | 2,970 |
| 2001-09-25 | 300 | 300 | 289 | 289 | 20,000 | 2,890 |
| 2001-09-21 | 294 | 295 | 292 | 293 | 30,000 | 2,930 |
| 2001-09-20 | 287 | 290 | 285 | 289 | 15,000 | 2,890 |
| 2001-09-19 | 287 | 292 | 287 | 292 | 17,000 | 2,920 |
| 2001-09-18 | 298 | 299 | 287 | 292 | 12,000 | 2,920 |
| 2001-09-17 | 300 | 300 | 288 | 297 | 12,000 | 2,970 |
| 2001-09-14 | 299 | 299 | 295 | 299 | 47,000 | 2,990 |
| 2001-09-13 | 290 | 295 | 284 | 294 | 14,000 | 2,940 |
| 2001-09-12 | 290 | 295 | 288 | 295 | 19,000 | 2,950 |
| 2001-09-11 | 293 | 295 | 285 | 295 | 28,000 | 2,950 |
| 2001-09-10 | 290 | 295 | 290 | 294 | 3,000 | 2,940 |
| 2001-09-07 | 300 | 300 | 299 | 300 | 28,000 | 3,000 |
| 2001-09-06 | 298 | 300 | 298 | 300 | 36,000 | 3,000 |
| 2001-09-05 | 294 | 300 | 289 | 300 | 22,000 | 3,000 |
| 2001-09-04 | 303 | 303 | 297 | 297 | 21,000 | 2,970 |
| 2001-09-03 | 296 | 300 | 293 | 295 | 19,000 | 2,950 |
| 2001-08-31 | 302 | 302 | 295 | 296 | 17,000 | 2,960 |
| 2001-08-30 | 300 | 305 | 299 | 300 | 27,000 | 3,000 |
| 2001-08-29 | 305 | 305 | 293 | 305 | 31,000 | 3,050 |
| 2001-08-28 | 306 | 306 | 303 | 306 | 19,000 | 3,060 |
| 2001-08-27 | 308 | 308 | 306 | 306 | 16,000 | 3,060 |
| 2001-08-24 | 314 | 314 | 308 | 308 | 42,000 | 3,080 |
| 2001-08-23 | 314 | 314 | 314 | 314 | 3,000 | 3,140 |
| 2001-08-22 | 320 | 320 | 312 | 312 | 28,000 | 3,120 |
| 2001-08-21 | 321 | 322 | 313 | 315 | 68,000 | 3,150 |
| 2001-08-20 | 320 | 325 | 317 | 322 | 21,000 | 3,220 |
| 2001-08-17 | 323 | 324 | 317 | 317 | 10,000 | 3,170 |
| 2001-08-16 | 320 | 324 | 314 | 324 | 23,000 | 3,240 |
| 2001-08-15 | 320 | 324 | 320 | 324 | 8,000 | 3,240 |
| 2001-08-14 | 323 | 324 | 320 | 324 | 16,000 | 3,240 |
| 2001-08-13 | 322 | 323 | 320 | 323 | 17,000 | 3,230 |
| 2001-08-10 | 324 | 327 | 322 | 322 | 14,000 | 3,220 |
| 2001-08-09 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2001-08-08 | 328 | 330 | 328 | 330 | 10,000 | 3,300 |
| 2001-08-07 | 328 | 334 | 323 | 333 | 24,000 | 3,330 |
| 2001-08-06 | 324 | 329 | 324 | 329 | 4,000 | 3,290 |
| 2001-08-03 | 324 | 330 | 324 | 329 | 10,000 | 3,290 |
| 2001-08-02 | 328 | 330 | 328 | 329 | 27,000 | 3,290 |
| 2001-08-01 | 327 | 327 | 323 | 327 | 20,000 | 3,270 |
| 2001-07-31 | 324 | 327 | 320 | 327 | 37,000 | 3,270 |
| 2001-07-27 | 325 | 327 | 320 | 324 | 41,000 | 3,240 |
| 2001-07-26 | 324 | 327 | 324 | 327 | 10,000 | 3,270 |
| 2001-07-25 | 327 | 327 | 325 | 325 | 4,000 | 3,250 |
| 2001-07-24 | 327 | 327 | 322 | 327 | 26,000 | 3,270 |
| 2001-07-23 | 325 | 327 | 325 | 327 | 6,000 | 3,270 |
| 2001-07-19 | 325 | 327 | 321 | 327 | 37,000 | 3,270 |
| 2001-07-18 | 327 | 327 | 327 | 327 | 2,000 | 3,270 |
| 2001-07-17 | 324 | 328 | 320 | 328 | 14,000 | 3,280 |
| 2001-07-16 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2001-07-13 | 325 | 329 | 325 | 325 | 6,000 | 3,250 |
| 2001-07-12 | 330 | 330 | 325 | 330 | 8,000 | 3,300 |
| 2001-07-11 | 328 | 330 | 326 | 330 | 10,000 | 3,300 |
| 2001-07-10 | 324 | 329 | 323 | 329 | 20,000 | 3,290 |
| 2001-07-09 | 325 | 330 | 325 | 329 | 9,000 | 3,290 |
| 2001-07-06 | 324 | 330 | 324 | 330 | 8,000 | 3,300 |
| 2001-07-05 | 327 | 329 | 327 | 329 | 4,000 | 3,290 |
| 2001-07-04 | 330 | 335 | 327 | 327 | 19,000 | 3,270 |
| 2001-07-03 | 335 | 335 | 335 | 335 | 13,000 | 3,350 |
| 2001-07-02 | 330 | 335 | 330 | 332 | 34,000 | 3,320 |
| 2001-06-29 | 330 | 330 | 329 | 330 | 18,000 | 3,300 |
| 2001-06-28 | 330 | 330 | 329 | 330 | 12,000 | 3,300 |
| 2001-06-27 | 324 | 330 | 324 | 330 | 17,000 | 3,300 |
| 2001-06-26 | 325 | 330 | 325 | 328 | 37,000 | 3,280 |
| 2001-06-25 | 330 | 330 | 330 | 330 | 8,000 | 3,300 |
| 2001-06-22 | 330 | 330 | 328 | 330 | 22,000 | 3,300 |
| 2001-06-21 | 330 | 330 | 329 | 329 | 30,000 | 3,290 |
| 2001-06-20 | 327 | 328 | 322 | 324 | 20,000 | 3,240 |
| 2001-06-19 | 329 | 329 | 324 | 328 | 22,000 | 3,280 |
| 2001-06-18 | 332 | 332 | 327 | 329 | 29,000 | 3,290 |
| 2001-06-15 | 333 | 333 | 333 | 333 | 4,000 | 3,330 |
| 2001-06-14 | 330 | 333 | 330 | 333 | 20,000 | 3,330 |
| 2001-06-13 | 330 | 334 | 330 | 334 | 19,000 | 3,340 |
| 2001-06-12 | 333 | 334 | 331 | 334 | 17,000 | 3,340 |
| 2001-06-11 | 334 | 334 | 334 | 334 | 54,000 | 3,340 |
| 2001-06-08 | 334 | 334 | 330 | 330 | 96,000 | 3,300 |
| 2001-06-07 | 330 | 333 | 326 | 333 | 14,000 | 3,330 |
| 2001-06-06 | 334 | 334 | 330 | 330 | 5,000 | 3,300 |
| 2001-06-05 | 330 | 334 | 329 | 334 | 40,000 | 3,340 |
| 2001-06-04 | 334 | 334 | 334 | 334 | 17,000 | 3,340 |
| 2001-06-01 | 335 | 335 | 333 | 335 | 13,000 | 3,350 |
| 2001-05-31 | 333 | 336 | 332 | 332 | 13,000 | 3,320 |
| 2001-05-30 | 332 | 337 | 332 | 333 | 11,000 | 3,330 |
| 2001-05-29 | 333 | 337 | 320 | 337 | 84,000 | 3,370 |
| 2001-05-28 | 335 | 337 | 333 | 333 | 8,000 | 3,330 |
| 2001-05-25 | 330 | 337 | 330 | 337 | 33,000 | 3,370 |
| 2001-05-24 | 335 | 337 | 332 | 337 | 9,000 | 3,370 |
| 2001-05-23 | 337 | 337 | 335 | 337 | 13,000 | 3,370 |
| 2001-05-22 | 338 | 338 | 333 | 338 | 16,000 | 3,380 |
| 2001-05-21 | 338 | 338 | 338 | 338 | 23,000 | 3,380 |
| 2001-05-18 | 334 | 334 | 332 | 334 | 14,000 | 3,340 |
| 2001-05-17 | 334 | 335 | 334 | 334 | 11,000 | 3,340 |
| 2001-05-16 | 334 | 334 | 334 | 334 | 8,000 | 3,340 |
| 2001-05-15 | 338 | 338 | 334 | 334 | 11,000 | 3,340 |
| 2001-05-14 | 330 | 339 | 330 | 338 | 11,000 | 3,380 |
| 2001-05-11 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 2001-05-10 | 335 | 340 | 328 | 340 | 20,000 | 3,400 |
| 2001-05-09 | 335 | 340 | 331 | 340 | 28,000 | 3,400 |
| 2001-05-08 | 340 | 345 | 340 | 340 | 6,000 | 3,400 |
| 2001-05-07 | 347 | 347 | 345 | 345 | 4,000 | 3,450 |
| 2001-05-02 | 350 | 350 | 345 | 347 | 19,000 | 3,470 |
| 2001-05-01 | 340 | 350 | 335 | 350 | 19,000 | 3,500 |
| 2001-04-27 | 335 | 339 | 332 | 335 | 22,000 | 3,350 |
| 2001-04-26 | 340 | 340 | 334 | 339 | 16,000 | 3,390 |
| 2001-04-25 | 331 | 340 | 331 | 340 | 30,000 | 3,400 |
| 2001-04-24 | 340 | 340 | 330 | 340 | 25,000 | 3,400 |
| 2001-04-23 | 340 | 343 | 340 | 340 | 8,000 | 3,400 |
| 2001-04-20 | 342 | 346 | 337 | 343 | 27,000 | 3,430 |
| 2001-04-19 | 340 | 342 | 330 | 342 | 18,000 | 3,420 |
| 2001-04-18 | 335 | 340 | 335 | 340 | 10,000 | 3,400 |
| 2001-04-17 | 333 | 335 | 333 | 335 | 8,000 | 3,350 |
| 2001-04-16 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 2001-04-13 | 336 | 336 | 332 | 336 | 10,000 | 3,360 |
| 2001-04-12 | 336 | 336 | 335 | 336 | 24,000 | 3,360 |
| 2001-04-11 | 340 | 340 | 336 | 336 | 18,000 | 3,360 |
| 2001-04-10 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
| 2001-04-09 | 346 | 346 | 340 | 340 | 6,000 | 3,400 |
| 2001-04-06 | 338 | 347 | 338 | 346 | 14,000 | 3,460 |
| 2001-04-05 | 342 | 346 | 342 | 343 | 5,000 | 3,430 |
| 2001-04-04 | 347 | 348 | 340 | 347 | 21,000 | 3,470 |
| 2001-04-03 | 349 | 349 | 344 | 349 | 20,000 | 3,490 |
| 2001-04-02 | 331 | 349 | 331 | 349 | 41,000 | 3,490 |
| 2001-03-30 | 349 | 349 | 344 | 345 | 25,000 | 3,450 |
| 2001-03-29 | 349 | 350 | 345 | 349 | 17,000 | 3,490 |
| 2001-03-28 | 345 | 350 | 335 | 350 | 24,000 | 3,500 |
| 2001-03-27 | 350 | 357 | 350 | 350 | 46,000 | 3,500 |
| 2001-03-26 | 326 | 340 | 316 | 340 | 32,000 | 3,400 |
| 2001-03-23 | 314 | 326 | 314 | 326 | 11,000 | 3,260 |
| 2001-03-22 | 326 | 326 | 318 | 318 | 34,000 | 3,180 |
| 2001-03-21 | 321 | 326 | 321 | 326 | 50,000 | 3,260 |
| 2001-03-19 | 320 | 320 | 315 | 320 | 8,000 | 3,200 |
| 2001-03-16 | 318 | 320 | 311 | 320 | 27,000 | 3,200 |
| 2001-03-15 | 309 | 318 | 309 | 318 | 18,000 | 3,180 |
| 2001-03-14 | 306 | 315 | 305 | 315 | 13,000 | 3,150 |
| 2001-03-13 | 312 | 318 | 298 | 306 | 32,000 | 3,060 |
| 2001-03-12 | 318 | 318 | 310 | 313 | 9,000 | 3,130 |
| 2001-03-09 | 315 | 318 | 305 | 318 | 59,000 | 3,180 |
| 2001-03-08 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2001-03-07 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2001-03-06 | 305 | 315 | 305 | 315 | 15,000 | 3,150 |
| 2001-03-05 | 309 | 313 | 309 | 310 | 14,000 | 3,100 |
| 2001-03-02 | 315 | 316 | 310 | 310 | 16,000 | 3,100 |
| 2001-03-01 | 313 | 315 | 310 | 310 | 8,000 | 3,100 |
| 2001-02-28 | 317 | 317 | 313 | 313 | 14,000 | 3,130 |
| 2001-02-27 | 318 | 318 | 317 | 317 | 19,000 | 3,170 |
| 2001-02-26 | 313 | 318 | 313 | 318 | 7,000 | 3,180 |
| 2001-02-23 | 310 | 318 | 310 | 318 | 30,000 | 3,180 |
| 2001-02-22 | 315 | 316 | 307 | 316 | 51,000 | 3,160 |
| 2001-02-21 | 320 | 321 | 306 | 316 | 120,000 | 3,160 |
| 2001-02-20 | 318 | 318 | 315 | 318 | 10,000 | 3,180 |
| 2001-02-19 | 320 | 326 | 315 | 319 | 11,000 | 3,190 |
| 2001-02-16 | 320 | 326 | 317 | 326 | 46,000 | 3,260 |
| 2001-02-15 | 319 | 320 | 318 | 320 | 18,000 | 3,200 |
| 2001-02-14 | 317 | 320 | 317 | 319 | 20,000 | 3,190 |
| 2001-02-13 | 310 | 319 | 310 | 317 | 24,000 | 3,170 |
| 2001-02-09 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2001-02-08 | 309 | 319 | 309 | 319 | 10,000 | 3,190 |
| 2001-02-07 | 315 | 322 | 303 | 322 | 66,000 | 3,220 |
| 2001-02-06 | 315 | 316 | 312 | 316 | 9,000 | 3,160 |
| 2001-02-05 | 314 | 316 | 314 | 316 | 9,000 | 3,160 |
| 2001-02-02 | 315 | 316 | 315 | 316 | 6,000 | 3,160 |
| 2001-02-01 | 317 | 317 | 315 | 315 | 10,000 | 3,150 |
| 2001-01-31 | 314 | 317 | 310 | 317 | 15,000 | 3,170 |
| 2001-01-30 | 318 | 318 | 315 | 315 | 22,000 | 3,150 |
| 2001-01-29 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2001-01-26 | 320 | 320 | 316 | 320 | 14,000 | 3,200 |
| 2001-01-25 | 316 | 320 | 316 | 320 | 33,000 | 3,200 |
| 2001-01-24 | 316 | 319 | 316 | 316 | 14,000 | 3,160 |
| 2001-01-23 | 320 | 320 | 318 | 320 | 10,000 | 3,200 |
| 2001-01-22 | 322 | 322 | 312 | 320 | 22,000 | 3,200 |
| 2001-01-19 | 323 | 323 | 323 | 323 | 25,000 | 3,230 |
| 2001-01-18 | 323 | 323 | 322 | 322 | 20,000 | 3,220 |
| 2001-01-17 | 322 | 323 | 318 | 323 | 8,000 | 3,230 |
| 2001-01-16 | 319 | 322 | 319 | 322 | 11,000 | 3,220 |
| 2001-01-15 | 322 | 322 | 318 | 318 | 10,000 | 3,180 |
| 2001-01-12 | 322 | 323 | 318 | 322 | 17,000 | 3,220 |
| 2001-01-11 | 318 | 323 | 318 | 323 | 17,000 | 3,230 |
| 2001-01-10 | 318 | 323 | 318 | 318 | 19,000 | 3,180 |
| 2001-01-09 | 318 | 323 | 318 | 323 | 11,000 | 3,230 |
| 2001-01-05 | 323 | 323 | 321 | 323 | 14,000 | 3,230 |
| 2001-01-04 | 323 | 323 | 320 | 323 | 11,000 | 3,230 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株
