8562 (株)福島銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 108 | 110 | 108 | 109 | 27,000 | 1,090 |
| 2002-12-27 | 108 | 110 | 107 | 110 | 88,000 | 1,100 |
| 2002-12-26 | 109 | 109 | 108 | 109 | 92,000 | 1,090 |
| 2002-12-25 | 110 | 110 | 108 | 109 | 52,000 | 1,090 |
| 2002-12-24 | 110 | 110 | 109 | 110 | 240,000 | 1,100 |
| 2002-12-20 | 110 | 111 | 109 | 110 | 191,000 | 1,100 |
| 2002-12-19 | 109 | 111 | 109 | 111 | 118,000 | 1,110 |
| 2002-12-18 | 110 | 110 | 109 | 110 | 189,000 | 1,100 |
| 2002-12-17 | 110 | 111 | 109 | 111 | 100,000 | 1,110 |
| 2002-12-16 | 110 | 110 | 109 | 110 | 115,000 | 1,100 |
| 2002-12-13 | 110 | 111 | 109 | 110 | 338,000 | 1,100 |
| 2002-12-12 | 110 | 111 | 110 | 111 | 85,000 | 1,110 |
| 2002-12-11 | 110 | 111 | 110 | 110 | 62,000 | 1,100 |
| 2002-12-10 | 110 | 112 | 110 | 112 | 122,000 | 1,120 |
| 2002-12-09 | 111 | 112 | 110 | 111 | 53,000 | 1,110 |
| 2002-12-06 | 110 | 112 | 110 | 112 | 171,000 | 1,120 |
| 2002-12-05 | 110 | 111 | 110 | 111 | 111,000 | 1,110 |
| 2002-12-04 | 110 | 112 | 110 | 111 | 154,000 | 1,110 |
| 2002-12-03 | 111 | 112 | 110 | 111 | 203,000 | 1,110 |
| 2002-12-02 | 111 | 112 | 110 | 112 | 115,000 | 1,120 |
| 2002-11-29 | 110 | 112 | 110 | 112 | 203,000 | 1,120 |
| 2002-11-28 | 110 | 112 | 110 | 110 | 130,000 | 1,100 |
| 2002-11-27 | 111 | 113 | 110 | 112 | 259,000 | 1,120 |
| 2002-11-26 | 111 | 113 | 110 | 112 | 164,000 | 1,120 |
| 2002-11-25 | 111 | 113 | 111 | 111 | 157,000 | 1,110 |
| 2002-11-22 | 113 | 113 | 111 | 113 | 137,000 | 1,130 |
| 2002-11-21 | 111 | 113 | 110 | 113 | 103,000 | 1,130 |
| 2002-11-20 | 111 | 113 | 108 | 113 | 173,000 | 1,130 |
| 2002-11-19 | 112 | 112 | 111 | 112 | 98,000 | 1,120 |
| 2002-11-18 | 112 | 113 | 111 | 113 | 50,000 | 1,130 |
| 2002-11-15 | 111 | 113 | 111 | 113 | 99,000 | 1,130 |
| 2002-11-14 | 112 | 112 | 110 | 112 | 64,000 | 1,120 |
| 2002-11-13 | 112 | 113 | 110 | 113 | 131,000 | 1,130 |
| 2002-11-12 | 112 | 113 | 109 | 113 | 147,000 | 1,130 |
| 2002-11-11 | 114 | 114 | 112 | 113 | 73,000 | 1,130 |
| 2002-11-08 | 114 | 115 | 113 | 115 | 120,000 | 1,150 |
| 2002-11-07 | 112 | 114 | 111 | 114 | 164,000 | 1,140 |
| 2002-11-06 | 112 | 113 | 109 | 113 | 273,000 | 1,130 |
| 2002-11-05 | 113 | 113 | 110 | 113 | 159,000 | 1,130 |
| 2002-11-01 | 113 | 114 | 111 | 114 | 183,000 | 1,140 |
| 2002-10-31 | 113 | 114 | 113 | 113 | 81,000 | 1,130 |
| 2002-10-30 | 113 | 114 | 110 | 113 | 141,000 | 1,130 |
| 2002-10-29 | 114 | 114 | 113 | 114 | 24,000 | 1,140 |
| 2002-10-28 | 113 | 114 | 112 | 114 | 130,000 | 1,140 |
| 2002-10-25 | 114 | 115 | 113 | 115 | 70,000 | 1,150 |
| 2002-10-24 | 113 | 115 | 113 | 114 | 124,000 | 1,140 |
| 2002-10-23 | 114 | 115 | 113 | 115 | 138,000 | 1,150 |
| 2002-10-22 | 114 | 115 | 114 | 114 | 44,000 | 1,140 |
| 2002-10-21 | 114 | 115 | 114 | 115 | 54,000 | 1,150 |
| 2002-10-18 | 113 | 115 | 113 | 114 | 83,000 | 1,140 |
| 2002-10-17 | 114 | 115 | 111 | 114 | 116,000 | 1,140 |
| 2002-10-16 | 113 | 115 | 111 | 115 | 123,000 | 1,150 |
| 2002-10-15 | 111 | 114 | 110 | 113 | 110,000 | 1,130 |
| 2002-10-11 | 110 | 114 | 108 | 113 | 194,000 | 1,130 |
| 2002-10-10 | 108 | 111 | 106 | 111 | 207,000 | 1,110 |
| 2002-10-09 | 108 | 109 | 107 | 109 | 146,000 | 1,090 |
| 2002-10-08 | 106 | 109 | 106 | 109 | 120,000 | 1,090 |
| 2002-10-07 | 107 | 111 | 105 | 108 | 216,000 | 1,080 |
| 2002-10-04 | 105 | 109 | 104 | 105 | 118,000 | 1,050 |
| 2002-10-03 | 111 | 112 | 108 | 109 | 195,000 | 1,090 |
| 2002-10-02 | 114 | 114 | 112 | 112 | 114,000 | 1,120 |
| 2002-10-01 | 110 | 114 | 110 | 114 | 170,000 | 1,140 |
| 2002-09-30 | 113 | 115 | 109 | 115 | 353,000 | 1,150 |
| 2002-09-27 | 115 | 115 | 113 | 115 | 160,000 | 1,150 |
| 2002-09-26 | 115 | 115 | 114 | 114 | 120,000 | 1,140 |
| 2002-09-25 | 115 | 115 | 114 | 115 | 47,000 | 1,150 |
| 2002-09-24 | 114 | 115 | 113 | 115 | 117,000 | 1,150 |
| 2002-09-20 | 115 | 115 | 113 | 115 | 85,000 | 1,150 |
| 2002-09-19 | 115 | 115 | 113 | 115 | 160,000 | 1,150 |
| 2002-09-18 | 114 | 115 | 113 | 115 | 85,000 | 1,150 |
| 2002-09-17 | 114 | 115 | 113 | 115 | 70,000 | 1,150 |
| 2002-09-13 | 99 | 114 | 99 | 114 | 505,000 | 1,140 |
| 2002-09-12 | 113 | 115 | 113 | 114 | 151,000 | 1,140 |
| 2002-09-11 | 115 | 115 | 113 | 115 | 43,000 | 1,150 |
| 2002-09-10 | 113 | 115 | 113 | 114 | 131,000 | 1,140 |
| 2002-09-09 | 115 | 115 | 114 | 115 | 34,000 | 1,150 |
| 2002-09-06 | 113 | 115 | 113 | 115 | 47,000 | 1,150 |
| 2002-09-05 | 114 | 115 | 113 | 115 | 84,000 | 1,150 |
| 2002-09-04 | 114 | 116 | 113 | 115 | 138,000 | 1,150 |
| 2002-09-03 | 115 | 116 | 113 | 116 | 123,000 | 1,160 |
| 2002-09-02 | 114 | 116 | 114 | 115 | 118,000 | 1,150 |
| 2002-08-30 | 115 | 116 | 113 | 116 | 146,000 | 1,160 |
| 2002-08-29 | 113 | 115 | 113 | 114 | 89,000 | 1,140 |
| 2002-08-28 | 114 | 115 | 113 | 115 | 50,000 | 1,150 |
| 2002-08-27 | 113 | 114 | 112 | 114 | 91,000 | 1,140 |
| 2002-08-26 | 115 | 115 | 112 | 114 | 97,000 | 1,140 |
| 2002-08-23 | 114 | 114 | 113 | 113 | 67,000 | 1,130 |
| 2002-08-22 | 111 | 114 | 110 | 114 | 228,000 | 1,140 |
| 2002-08-21 | 114 | 115 | 111 | 114 | 213,000 | 1,140 |
| 2002-08-20 | 113 | 114 | 112 | 114 | 79,000 | 1,140 |
| 2002-08-19 | 115 | 115 | 112 | 113 | 113,000 | 1,130 |
| 2002-08-16 | 114 | 114 | 112 | 114 | 83,000 | 1,140 |
| 2002-08-15 | 113 | 114 | 113 | 114 | 32,000 | 1,140 |
| 2002-08-14 | 114 | 114 | 112 | 114 | 114,000 | 1,140 |
| 2002-08-13 | 112 | 115 | 112 | 115 | 74,000 | 1,150 |
| 2002-08-12 | 114 | 115 | 112 | 114 | 104,000 | 1,140 |
| 2002-08-09 | 113 | 115 | 113 | 115 | 189,000 | 1,150 |
| 2002-08-08 | 114 | 114 | 109 | 113 | 87,000 | 1,130 |
| 2002-08-07 | 115 | 115 | 112 | 114 | 126,000 | 1,140 |
| 2002-08-06 | 113 | 114 | 112 | 113 | 58,000 | 1,130 |
| 2002-08-05 | 111 | 114 | 111 | 114 | 150,000 | 1,140 |
| 2002-08-02 | 112 | 112 | 109 | 112 | 160,000 | 1,120 |
| 2002-08-01 | 110 | 112 | 108 | 112 | 113,000 | 1,120 |
| 2002-07-31 | 110 | 111 | 107 | 111 | 127,000 | 1,110 |
| 2002-07-30 | 110 | 111 | 108 | 111 | 266,000 | 1,110 |
| 2002-07-29 | 109 | 110 | 106 | 106 | 193,000 | 1,060 |
| 2002-07-26 | 108 | 112 | 106 | 112 | 262,000 | 1,120 |
| 2002-07-25 | 113 | 113 | 110 | 112 | 197,000 | 1,120 |
| 2002-07-24 | 111 | 115 | 109 | 113 | 216,000 | 1,130 |
| 2002-07-23 | 111 | 113 | 108 | 112 | 137,000 | 1,120 |
| 2002-07-22 | 106 | 111 | 105 | 111 | 212,000 | 1,110 |
| 2002-07-19 | 105 | 109 | 105 | 109 | 205,000 | 1,090 |
| 2002-07-18 | 104 | 107 | 103 | 107 | 169,000 | 1,070 |
| 2002-07-17 | 106 | 107 | 103 | 107 | 219,000 | 1,070 |
| 2002-07-16 | 105 | 107 | 105 | 107 | 219,000 | 1,070 |
| 2002-07-15 | 103 | 107 | 103 | 106 | 137,000 | 1,060 |
| 2002-07-12 | 103 | 105 | 103 | 104 | 27,000 | 1,040 |
| 2002-07-11 | 105 | 105 | 103 | 103 | 121,000 | 1,030 |
| 2002-07-10 | 105 | 106 | 103 | 106 | 125,000 | 1,060 |
| 2002-07-09 | 105 | 106 | 103 | 105 | 132,000 | 1,050 |
| 2002-07-08 | 106 | 107 | 104 | 105 | 127,000 | 1,050 |
| 2002-07-05 | 106 | 108 | 105 | 106 | 156,000 | 1,060 |
| 2002-07-04 | 106 | 108 | 105 | 108 | 130,000 | 1,080 |
| 2002-07-03 | 107 | 108 | 104 | 108 | 199,000 | 1,080 |
| 2002-07-02 | 108 | 109 | 103 | 109 | 241,000 | 1,090 |
| 2002-07-01 | 108 | 113 | 103 | 107 | 233,000 | 1,070 |
| 2002-06-28 | 114 | 114 | 107 | 110 | 102,000 | 1,100 |
| 2002-06-27 | 108 | 110 | 105 | 109 | 169,000 | 1,090 |
| 2002-06-26 | 114 | 118 | 110 | 110 | 158,000 | 1,100 |
| 2002-06-25 | 113 | 118 | 110 | 118 | 247,000 | 1,180 |
| 2002-06-24 | 115 | 115 | 113 | 114 | 84,000 | 1,140 |
| 2002-06-21 | 115 | 116 | 110 | 116 | 248,000 | 1,160 |
| 2002-06-20 | 109 | 115 | 108 | 115 | 272,000 | 1,150 |
| 2002-06-19 | 115 | 115 | 108 | 115 | 159,000 | 1,150 |
| 2002-06-18 | 113 | 115 | 109 | 115 | 104,000 | 1,150 |
| 2002-06-17 | 105 | 115 | 105 | 114 | 133,000 | 1,140 |
| 2002-06-14 | 118 | 118 | 115 | 115 | 426,000 | 1,150 |
| 2002-06-13 | 118 | 118 | 117 | 118 | 144,000 | 1,180 |
| 2002-06-12 | 118 | 118 | 116 | 118 | 109,000 | 1,180 |
| 2002-06-11 | 118 | 118 | 117 | 118 | 60,000 | 1,180 |
| 2002-06-10 | 117 | 119 | 116 | 119 | 148,000 | 1,190 |
| 2002-06-07 | 117 | 119 | 116 | 119 | 100,000 | 1,190 |
| 2002-06-06 | 119 | 120 | 117 | 119 | 139,000 | 1,190 |
| 2002-06-05 | 120 | 120 | 118 | 120 | 128,000 | 1,200 |
| 2002-06-04 | 120 | 120 | 117 | 117 | 139,000 | 1,170 |
| 2002-06-03 | 120 | 120 | 118 | 120 | 71,000 | 1,200 |
| 2002-05-31 | 117 | 121 | 116 | 120 | 253,000 | 1,200 |
| 2002-05-30 | 119 | 120 | 117 | 120 | 153,000 | 1,200 |
| 2002-05-29 | 120 | 120 | 118 | 120 | 93,000 | 1,200 |
| 2002-05-28 | 122 | 122 | 116 | 120 | 229,000 | 1,200 |
| 2002-05-27 | 122 | 122 | 119 | 122 | 185,000 | 1,220 |
| 2002-05-24 | 121 | 122 | 120 | 122 | 156,000 | 1,220 |
| 2002-05-23 | 122 | 123 | 118 | 123 | 142,000 | 1,230 |
| 2002-05-22 | 122 | 123 | 117 | 123 | 180,000 | 1,230 |
| 2002-05-21 | 123 | 123 | 121 | 123 | 106,000 | 1,230 |
| 2002-05-20 | 122 | 123 | 120 | 123 | 112,000 | 1,230 |
| 2002-05-17 | 122 | 122 | 118 | 122 | 66,000 | 1,220 |
| 2002-05-16 | 120 | 123 | 119 | 122 | 113,000 | 1,220 |
| 2002-05-15 | 122 | 123 | 119 | 119 | 52,000 | 1,190 |
| 2002-05-14 | 120 | 123 | 119 | 123 | 86,000 | 1,230 |
| 2002-05-13 | 119 | 125 | 119 | 120 | 116,000 | 1,200 |
| 2002-05-10 | 125 | 125 | 117 | 125 | 146,000 | 1,250 |
| 2002-05-09 | 123 | 125 | 120 | 125 | 202,000 | 1,250 |
| 2002-05-08 | 125 | 126 | 123 | 126 | 82,000 | 1,260 |
| 2002-05-07 | 123 | 128 | 122 | 126 | 178,000 | 1,260 |
| 2002-05-02 | 124 | 125 | 120 | 125 | 119,000 | 1,250 |
| 2002-05-01 | 119 | 124 | 116 | 124 | 143,000 | 1,240 |
| 2002-04-30 | 118 | 121 | 113 | 119 | 177,000 | 1,190 |
| 2002-04-26 | 100 | 120 | 100 | 120 | 319,000 | 1,200 |
| 2002-04-25 | 117 | 117 | 113 | 113 | 88,000 | 1,130 |
| 2002-04-24 | 120 | 121 | 115 | 115 | 372,000 | 1,150 |
| 2002-04-23 | 124 | 124 | 120 | 122 | 313,000 | 1,220 |
| 2002-04-22 | 124 | 124 | 120 | 123 | 184,000 | 1,230 |
| 2002-04-19 | 124 | 124 | 121 | 123 | 207,000 | 1,230 |
| 2002-04-18 | 122 | 124 | 120 | 124 | 193,000 | 1,240 |
| 2002-04-17 | 126 | 127 | 121 | 125 | 228,000 | 1,250 |
| 2002-04-16 | 128 | 129 | 120 | 129 | 177,000 | 1,290 |
| 2002-04-15 | 134 | 134 | 115 | 129 | 246,000 | 1,290 |
| 2002-04-12 | 136 | 137 | 130 | 134 | 245,000 | 1,340 |
| 2002-04-11 | 142 | 142 | 136 | 137 | 239,000 | 1,370 |
| 2002-04-10 | 145 | 148 | 136 | 142 | 529,000 | 1,420 |
| 2002-04-09 | 156 | 156 | 145 | 146 | 179,000 | 1,460 |
| 2002-04-08 | 162 | 162 | 158 | 160 | 37,000 | 1,600 |
| 2002-04-05 | 166 | 167 | 160 | 163 | 130,000 | 1,630 |
| 2002-04-04 | 169 | 171 | 167 | 167 | 67,000 | 1,670 |
| 2002-04-03 | 178 | 179 | 173 | 174 | 71,000 | 1,740 |
| 2002-04-02 | 180 | 180 | 168 | 174 | 41,000 | 1,740 |
| 2002-04-01 | 179 | 179 | 155 | 171 | 44,000 | 1,710 |
| 2002-03-29 | 184 | 188 | 174 | 174 | 93,000 | 1,740 |
| 2002-03-28 | 185 | 190 | 175 | 190 | 312,000 | 1,900 |
| 2002-03-27 | 175 | 175 | 164 | 175 | 48,000 | 1,750 |
| 2002-03-26 | 180 | 185 | 175 | 175 | 151,000 | 1,750 |
| 2002-03-25 | 186 | 186 | 175 | 184 | 187,000 | 1,840 |
| 2002-03-22 | 195 | 195 | 175 | 176 | 141,000 | 1,760 |
| 2002-03-20 | 175 | 180 | 171 | 180 | 370,000 | 1,800 |
| 2002-03-19 | 173 | 178 | 173 | 175 | 401,000 | 1,750 |
| 2002-03-18 | 157 | 175 | 155 | 173 | 808,000 | 1,730 |
| 2002-03-15 | 165 | 165 | 146 | 152 | 572,000 | 1,520 |
| 2002-03-14 | 146 | 165 | 143 | 165 | 267,000 | 1,650 |
| 2002-03-13 | 139 | 145 | 139 | 145 | 310,000 | 1,450 |
| 2002-03-12 | 140 | 140 | 138 | 140 | 113,000 | 1,400 |
| 2002-03-11 | 133 | 140 | 132 | 140 | 248,000 | 1,400 |
| 2002-03-08 | 134 | 135 | 132 | 133 | 462,000 | 1,330 |
| 2002-03-07 | 134 | 135 | 132 | 135 | 55,000 | 1,350 |
| 2002-03-06 | 133 | 137 | 132 | 134 | 92,000 | 1,340 |
| 2002-03-05 | 137 | 137 | 135 | 137 | 47,000 | 1,370 |
| 2002-03-04 | 137 | 141 | 133 | 137 | 232,000 | 1,370 |
| 2002-03-01 | 130 | 133 | 128 | 133 | 231,000 | 1,330 |
| 2002-02-28 | 135 | 135 | 134 | 135 | 60,000 | 1,350 |
| 2002-02-27 | 135 | 135 | 134 | 135 | 70,000 | 1,350 |
| 2002-02-26 | 133 | 137 | 133 | 137 | 48,000 | 1,370 |
| 2002-02-25 | 134 | 137 | 134 | 137 | 66,000 | 1,370 |
| 2002-02-22 | 138 | 138 | 135 | 137 | 26,000 | 1,370 |
| 2002-02-21 | 139 | 139 | 135 | 138 | 101,000 | 1,380 |
| 2002-02-20 | 134 | 139 | 133 | 138 | 83,000 | 1,380 |
| 2002-02-19 | 135 | 138 | 129 | 133 | 159,000 | 1,330 |
| 2002-02-18 | 136 | 140 | 135 | 135 | 79,000 | 1,350 |
| 2002-02-15 | 136 | 140 | 136 | 139 | 55,000 | 1,390 |
| 2002-02-14 | 138 | 140 | 138 | 140 | 204,000 | 1,400 |
| 2002-02-13 | 137 | 140 | 136 | 140 | 90,000 | 1,400 |
| 2002-02-12 | 139 | 140 | 136 | 139 | 62,000 | 1,390 |
| 2002-02-08 | 140 | 140 | 137 | 137 | 55,000 | 1,370 |
| 2002-02-07 | 139 | 140 | 136 | 136 | 99,000 | 1,360 |
| 2002-02-06 | 138 | 140 | 131 | 140 | 85,000 | 1,400 |
| 2002-02-05 | 135 | 140 | 130 | 140 | 129,000 | 1,400 |
| 2002-02-04 | 144 | 144 | 138 | 140 | 51,000 | 1,400 |
| 2002-02-01 | 141 | 143 | 138 | 140 | 73,000 | 1,400 |
| 2002-01-31 | 142 | 144 | 139 | 140 | 79,000 | 1,400 |
| 2002-01-30 | 141 | 143 | 137 | 137 | 67,000 | 1,370 |
| 2002-01-29 | 144 | 145 | 140 | 143 | 48,000 | 1,430 |
| 2002-01-28 | 147 | 148 | 137 | 144 | 105,000 | 1,440 |
| 2002-01-25 | 140 | 145 | 135 | 144 | 164,000 | 1,440 |
| 2002-01-24 | 132 | 144 | 132 | 144 | 136,000 | 1,440 |
| 2002-01-23 | 132 | 135 | 130 | 135 | 128,000 | 1,350 |
| 2002-01-22 | 129 | 132 | 125 | 132 | 255,000 | 1,320 |
| 2002-01-21 | 120 | 125 | 120 | 125 | 131,000 | 1,250 |
| 2002-01-18 | 110 | 119 | 101 | 119 | 145,000 | 1,190 |
| 2002-01-17 | 100 | 111 | 100 | 109 | 68,000 | 1,090 |
| 2002-01-16 | 99 | 108 | 95 | 107 | 101,000 | 1,070 |
| 2002-01-15 | 98 | 100 | 92 | 100 | 277,000 | 1,000 |
| 2002-01-11 | 114 | 114 | 103 | 104 | 192,000 | 1,040 |
| 2002-01-10 | 111 | 112 | 110 | 110 | 293,000 | 1,100 |
| 2002-01-09 | 105 | 116 | 105 | 110 | 231,000 | 1,100 |
| 2002-01-08 | 125 | 130 | 103 | 114 | 373,000 | 1,140 |
| 2002-01-07 | 148 | 148 | 129 | 130 | 714,000 | 1,300 |
| 2002-01-04 | 157 | 157 | 140 | 148 | 541,000 | 1,480 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株
