8562 (株)福島銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 143 | 149 | 143 | 148 | 150,000 | 1,480 |
| 2003-12-29 | 143 | 147 | 143 | 147 | 114,000 | 1,470 |
| 2003-12-26 | 143 | 144 | 140 | 144 | 118,000 | 1,440 |
| 2003-12-25 | 142 | 144 | 140 | 143 | 81,000 | 1,430 |
| 2003-12-24 | 140 | 144 | 140 | 144 | 126,000 | 1,440 |
| 2003-12-22 | 143 | 144 | 139 | 144 | 250,000 | 1,440 |
| 2003-12-19 | 142 | 143 | 139 | 143 | 140,000 | 1,430 |
| 2003-12-18 | 134 | 144 | 133 | 141 | 244,000 | 1,410 |
| 2003-12-17 | 141 | 141 | 132 | 133 | 168,000 | 1,330 |
| 2003-12-16 | 146 | 147 | 140 | 141 | 369,000 | 1,410 |
| 2003-12-15 | 149 | 150 | 148 | 148 | 75,000 | 1,480 |
| 2003-12-12 | 149 | 149 | 147 | 147 | 251,000 | 1,470 |
| 2003-12-11 | 148 | 148 | 147 | 147 | 49,000 | 1,470 |
| 2003-12-10 | 149 | 149 | 146 | 146 | 138,000 | 1,460 |
| 2003-12-09 | 146 | 150 | 146 | 150 | 123,000 | 1,500 |
| 2003-12-08 | 146 | 149 | 145 | 149 | 106,000 | 1,490 |
| 2003-12-05 | 145 | 148 | 144 | 148 | 144,000 | 1,480 |
| 2003-12-04 | 143 | 146 | 143 | 145 | 96,000 | 1,450 |
| 2003-12-03 | 143 | 147 | 143 | 145 | 113,000 | 1,450 |
| 2003-12-02 | 148 | 149 | 144 | 146 | 169,000 | 1,460 |
| 2003-12-01 | 128 | 144 | 128 | 143 | 381,000 | 1,430 |
| 2003-11-28 | 147 | 148 | 146 | 148 | 127,000 | 1,480 |
| 2003-11-27 | 149 | 149 | 146 | 147 | 117,000 | 1,470 |
| 2003-11-26 | 152 | 152 | 146 | 149 | 114,000 | 1,490 |
| 2003-11-25 | 149 | 152 | 148 | 152 | 113,000 | 1,520 |
| 2003-11-21 | 148 | 150 | 146 | 148 | 150,000 | 1,480 |
| 2003-11-20 | 144 | 149 | 144 | 149 | 124,000 | 1,490 |
| 2003-11-19 | 147 | 148 | 144 | 144 | 111,000 | 1,440 |
| 2003-11-18 | 147 | 149 | 145 | 147 | 86,000 | 1,470 |
| 2003-11-17 | 148 | 149 | 145 | 147 | 101,000 | 1,470 |
| 2003-11-14 | 148 | 148 | 145 | 148 | 181,000 | 1,480 |
| 2003-11-13 | 143 | 148 | 143 | 148 | 24,000 | 1,480 |
| 2003-11-12 | 148 | 148 | 143 | 145 | 96,000 | 1,450 |
| 2003-11-11 | 147 | 149 | 140 | 149 | 178,000 | 1,490 |
| 2003-11-10 | 150 | 150 | 147 | 149 | 68,000 | 1,490 |
| 2003-11-07 | 147 | 150 | 146 | 149 | 110,000 | 1,490 |
| 2003-11-06 | 147 | 148 | 146 | 146 | 80,000 | 1,460 |
| 2003-11-05 | 150 | 151 | 146 | 150 | 126,000 | 1,500 |
| 2003-11-04 | 150 | 154 | 149 | 154 | 57,000 | 1,540 |
| 2003-10-31 | 144 | 150 | 144 | 149 | 92,000 | 1,490 |
| 2003-10-30 | 143 | 146 | 142 | 145 | 52,000 | 1,450 |
| 2003-10-29 | 145 | 149 | 142 | 143 | 123,000 | 1,430 |
| 2003-10-28 | 145 | 145 | 142 | 145 | 47,000 | 1,450 |
| 2003-10-27 | 142 | 144 | 142 | 144 | 56,000 | 1,440 |
| 2003-10-24 | 143 | 147 | 143 | 143 | 126,000 | 1,430 |
| 2003-10-23 | 150 | 151 | 139 | 143 | 268,000 | 1,430 |
| 2003-10-22 | 155 | 155 | 151 | 151 | 130,000 | 1,510 |
| 2003-10-21 | 157 | 159 | 154 | 157 | 103,000 | 1,570 |
| 2003-10-20 | 158 | 160 | 156 | 157 | 109,000 | 1,570 |
| 2003-10-17 | 160 | 160 | 154 | 159 | 159,000 | 1,590 |
| 2003-10-16 | 166 | 166 | 160 | 160 | 91,000 | 1,600 |
| 2003-10-15 | 170 | 170 | 165 | 168 | 67,000 | 1,680 |
| 2003-10-14 | 160 | 170 | 160 | 166 | 235,000 | 1,660 |
| 2003-10-10 | 146 | 155 | 146 | 155 | 100,000 | 1,550 |
| 2003-10-09 | 146 | 146 | 144 | 146 | 42,000 | 1,460 |
| 2003-10-08 | 145 | 146 | 144 | 146 | 82,000 | 1,460 |
| 2003-10-07 | 145 | 145 | 141 | 144 | 66,000 | 1,440 |
| 2003-10-06 | 141 | 144 | 141 | 144 | 84,000 | 1,440 |
| 2003-10-03 | 142 | 144 | 142 | 143 | 141,000 | 1,430 |
| 2003-10-02 | 135 | 142 | 134 | 142 | 144,000 | 1,420 |
| 2003-10-01 | 135 | 136 | 134 | 135 | 92,000 | 1,350 |
| 2003-09-30 | 132 | 135 | 132 | 135 | 76,000 | 1,350 |
| 2003-09-29 | 133 | 134 | 132 | 133 | 70,000 | 1,330 |
| 2003-09-26 | 132 | 134 | 132 | 133 | 64,000 | 1,330 |
| 2003-09-25 | 133 | 134 | 132 | 133 | 102,000 | 1,330 |
| 2003-09-24 | 133 | 133 | 132 | 133 | 148,000 | 1,330 |
| 2003-09-22 | 133 | 134 | 132 | 134 | 77,000 | 1,340 |
| 2003-09-19 | 133 | 134 | 133 | 133 | 35,000 | 1,330 |
| 2003-09-18 | 134 | 134 | 131 | 133 | 104,000 | 1,330 |
| 2003-09-17 | 135 | 135 | 133 | 134 | 26,000 | 1,340 |
| 2003-09-16 | 136 | 136 | 131 | 134 | 144,000 | 1,340 |
| 2003-09-12 | 135 | 136 | 133 | 134 | 337,000 | 1,340 |
| 2003-09-11 | 134 | 134 | 132 | 133 | 60,000 | 1,330 |
| 2003-09-10 | 133 | 135 | 132 | 134 | 44,000 | 1,340 |
| 2003-09-09 | 134 | 135 | 133 | 133 | 43,000 | 1,330 |
| 2003-09-08 | 134 | 135 | 131 | 133 | 151,000 | 1,330 |
| 2003-09-05 | 132 | 134 | 132 | 134 | 37,000 | 1,340 |
| 2003-09-04 | 132 | 133 | 132 | 132 | 62,000 | 1,320 |
| 2003-09-03 | 131 | 133 | 131 | 132 | 70,000 | 1,320 |
| 2003-09-02 | 132 | 133 | 130 | 132 | 92,000 | 1,320 |
| 2003-09-01 | 131 | 132 | 129 | 131 | 161,000 | 1,310 |
| 2003-08-29 | 133 | 133 | 130 | 131 | 49,000 | 1,310 |
| 2003-08-28 | 132 | 133 | 131 | 132 | 98,000 | 1,320 |
| 2003-08-27 | 131 | 132 | 131 | 132 | 42,000 | 1,320 |
| 2003-08-26 | 132 | 134 | 130 | 133 | 75,000 | 1,330 |
| 2003-08-25 | 131 | 134 | 131 | 133 | 66,000 | 1,330 |
| 2003-08-22 | 133 | 133 | 132 | 132 | 36,000 | 1,320 |
| 2003-08-21 | 132 | 134 | 132 | 134 | 57,000 | 1,340 |
| 2003-08-20 | 133 | 133 | 131 | 133 | 68,000 | 1,330 |
| 2003-08-19 | 133 | 133 | 131 | 132 | 22,000 | 1,320 |
| 2003-08-18 | 132 | 132 | 130 | 132 | 84,000 | 1,320 |
| 2003-08-15 | 131 | 134 | 131 | 133 | 14,000 | 1,330 |
| 2003-08-14 | 129 | 134 | 129 | 133 | 75,000 | 1,330 |
| 2003-08-13 | 130 | 131 | 130 | 130 | 11,000 | 1,300 |
| 2003-08-12 | 130 | 131 | 129 | 130 | 25,000 | 1,300 |
| 2003-08-11 | 130 | 130 | 129 | 130 | 21,000 | 1,300 |
| 2003-08-08 | 130 | 132 | 128 | 130 | 156,000 | 1,300 |
| 2003-08-07 | 130 | 131 | 130 | 130 | 31,000 | 1,300 |
| 2003-08-06 | 131 | 131 | 130 | 130 | 100,000 | 1,300 |
| 2003-08-05 | 131 | 133 | 131 | 131 | 124,000 | 1,310 |
| 2003-08-04 | 134 | 134 | 129 | 131 | 176,000 | 1,310 |
| 2003-08-01 | 134 | 134 | 132 | 132 | 91,000 | 1,320 |
| 2003-07-31 | 133 | 134 | 131 | 132 | 155,000 | 1,320 |
| 2003-07-30 | 133 | 133 | 132 | 133 | 81,000 | 1,330 |
| 2003-07-29 | 130 | 133 | 129 | 133 | 153,000 | 1,330 |
| 2003-07-28 | 132 | 132 | 130 | 130 | 118,000 | 1,300 |
| 2003-07-25 | 129 | 132 | 128 | 130 | 120,000 | 1,300 |
| 2003-07-24 | 131 | 131 | 130 | 130 | 60,000 | 1,300 |
| 2003-07-23 | 129 | 131 | 129 | 131 | 79,000 | 1,310 |
| 2003-07-22 | 126 | 131 | 126 | 130 | 82,000 | 1,300 |
| 2003-07-18 | 130 | 131 | 129 | 130 | 85,000 | 1,300 |
| 2003-07-17 | 126 | 130 | 126 | 130 | 40,000 | 1,300 |
| 2003-07-16 | 127 | 130 | 124 | 127 | 98,000 | 1,270 |
| 2003-07-15 | 125 | 127 | 125 | 126 | 128,000 | 1,260 |
| 2003-07-14 | 128 | 128 | 124 | 124 | 124,000 | 1,240 |
| 2003-07-11 | 130 | 130 | 124 | 126 | 264,000 | 1,260 |
| 2003-07-10 | 132 | 133 | 130 | 131 | 85,000 | 1,310 |
| 2003-07-09 | 131 | 132 | 131 | 132 | 50,000 | 1,320 |
| 2003-07-08 | 134 | 134 | 131 | 132 | 47,000 | 1,320 |
| 2003-07-07 | 133 | 134 | 130 | 132 | 67,000 | 1,320 |
| 2003-07-04 | 131 | 134 | 131 | 132 | 106,000 | 1,320 |
| 2003-07-03 | 130 | 132 | 130 | 131 | 152,000 | 1,310 |
| 2003-07-02 | 130 | 131 | 129 | 130 | 94,000 | 1,300 |
| 2003-07-01 | 130 | 131 | 129 | 130 | 79,000 | 1,300 |
| 2003-06-30 | 130 | 131 | 130 | 130 | 51,000 | 1,300 |
| 2003-06-27 | 131 | 132 | 130 | 131 | 114,000 | 1,310 |
| 2003-06-26 | 130 | 131 | 130 | 131 | 149,000 | 1,310 |
| 2003-06-25 | 132 | 132 | 130 | 131 | 103,000 | 1,310 |
| 2003-06-24 | 132 | 132 | 130 | 130 | 94,000 | 1,300 |
| 2003-06-23 | 130 | 132 | 130 | 131 | 50,000 | 1,310 |
| 2003-06-20 | 130 | 132 | 130 | 131 | 148,000 | 1,310 |
| 2003-06-19 | 130 | 133 | 130 | 131 | 67,000 | 1,310 |
| 2003-06-18 | 131 | 134 | 130 | 132 | 126,000 | 1,320 |
| 2003-06-17 | 131 | 132 | 130 | 131 | 219,000 | 1,310 |
| 2003-06-16 | 130 | 136 | 130 | 136 | 131,000 | 1,360 |
| 2003-06-13 | 129 | 135 | 128 | 135 | 432,000 | 1,350 |
| 2003-06-12 | 129 | 129 | 128 | 128 | 146,000 | 1,280 |
| 2003-06-11 | 126 | 130 | 126 | 129 | 129,000 | 1,290 |
| 2003-06-10 | 126 | 127 | 125 | 126 | 61,000 | 1,260 |
| 2003-06-09 | 125 | 126 | 123 | 126 | 127,000 | 1,260 |
| 2003-06-06 | 119 | 122 | 118 | 122 | 69,000 | 1,220 |
| 2003-06-05 | 119 | 122 | 119 | 121 | 44,000 | 1,210 |
| 2003-06-04 | 120 | 121 | 118 | 120 | 77,000 | 1,200 |
| 2003-06-03 | 118 | 120 | 117 | 120 | 114,000 | 1,200 |
| 2003-06-02 | 115 | 117 | 114 | 117 | 61,000 | 1,170 |
| 2003-05-30 | 116 | 117 | 114 | 116 | 48,000 | 1,160 |
| 2003-05-29 | 113 | 117 | 113 | 117 | 49,000 | 1,170 |
| 2003-05-28 | 115 | 117 | 114 | 116 | 41,000 | 1,160 |
| 2003-05-27 | 114 | 114 | 112 | 114 | 53,000 | 1,140 |
| 2003-05-26 | 112 | 115 | 111 | 114 | 101,000 | 1,140 |
| 2003-05-23 | 114 | 116 | 114 | 115 | 143,000 | 1,150 |
| 2003-05-22 | 113 | 114 | 113 | 113 | 29,000 | 1,130 |
| 2003-05-21 | 112 | 113 | 110 | 112 | 59,000 | 1,120 |
| 2003-05-20 | 112 | 112 | 110 | 112 | 141,000 | 1,120 |
| 2003-05-19 | 114 | 114 | 111 | 112 | 142,000 | 1,120 |
| 2003-05-16 | 113 | 113 | 111 | 113 | 109,000 | 1,130 |
| 2003-05-15 | 115 | 115 | 112 | 112 | 156,000 | 1,120 |
| 2003-05-14 | 115 | 116 | 114 | 115 | 52,000 | 1,150 |
| 2003-05-13 | 115 | 116 | 115 | 115 | 72,000 | 1,150 |
| 2003-05-12 | 118 | 118 | 102 | 115 | 235,000 | 1,150 |
| 2003-05-09 | 118 | 118 | 117 | 118 | 65,000 | 1,180 |
| 2003-05-08 | 118 | 119 | 116 | 117 | 87,000 | 1,170 |
| 2003-05-07 | 118 | 119 | 117 | 118 | 34,000 | 1,180 |
| 2003-05-06 | 119 | 119 | 117 | 118 | 72,000 | 1,180 |
| 2003-05-02 | 119 | 119 | 113 | 118 | 119,000 | 1,180 |
| 2003-05-01 | 115 | 118 | 113 | 118 | 35,000 | 1,180 |
| 2003-04-30 | 114 | 115 | 112 | 114 | 106,000 | 1,140 |
| 2003-04-28 | 114 | 114 | 112 | 113 | 23,000 | 1,130 |
| 2003-04-25 | 114 | 115 | 113 | 114 | 104,000 | 1,140 |
| 2003-04-24 | 114 | 115 | 114 | 114 | 28,000 | 1,140 |
| 2003-04-23 | 114 | 114 | 113 | 114 | 61,000 | 1,140 |
| 2003-04-22 | 112 | 115 | 112 | 114 | 129,000 | 1,140 |
| 2003-04-21 | 112 | 113 | 112 | 112 | 49,000 | 1,120 |
| 2003-04-18 | 112 | 113 | 111 | 113 | 64,000 | 1,130 |
| 2003-04-17 | 111 | 113 | 111 | 111 | 93,000 | 1,110 |
| 2003-04-16 | 113 | 113 | 110 | 113 | 51,000 | 1,130 |
| 2003-04-15 | 112 | 113 | 110 | 112 | 102,000 | 1,120 |
| 2003-04-14 | 110 | 113 | 110 | 113 | 71,000 | 1,130 |
| 2003-04-11 | 112 | 113 | 110 | 113 | 137,000 | 1,130 |
| 2003-04-10 | 113 | 114 | 112 | 113 | 46,000 | 1,130 |
| 2003-04-09 | 113 | 114 | 110 | 114 | 109,000 | 1,140 |
| 2003-04-08 | 114 | 114 | 113 | 113 | 80,000 | 1,130 |
| 2003-04-07 | 118 | 119 | 115 | 116 | 103,000 | 1,160 |
| 2003-04-04 | 119 | 120 | 118 | 118 | 63,000 | 1,180 |
| 2003-04-03 | 120 | 120 | 117 | 119 | 76,000 | 1,190 |
| 2003-04-02 | 119 | 120 | 116 | 120 | 104,000 | 1,200 |
| 2003-04-01 | 114 | 116 | 112 | 116 | 139,000 | 1,160 |
| 2003-03-31 | 116 | 117 | 115 | 115 | 83,000 | 1,150 |
| 2003-03-28 | 112 | 115 | 111 | 115 | 78,000 | 1,150 |
| 2003-03-27 | 111 | 112 | 110 | 112 | 72,000 | 1,120 |
| 2003-03-26 | 111 | 112 | 110 | 112 | 115,000 | 1,120 |
| 2003-03-25 | 110 | 112 | 109 | 112 | 158,000 | 1,120 |
| 2003-03-24 | 108 | 110 | 108 | 110 | 74,000 | 1,100 |
| 2003-03-20 | 107 | 108 | 105 | 108 | 248,000 | 1,080 |
| 2003-03-19 | 107 | 107 | 106 | 107 | 175,000 | 1,070 |
| 2003-03-18 | 107 | 108 | 106 | 107 | 131,000 | 1,070 |
| 2003-03-17 | 106 | 108 | 106 | 108 | 55,000 | 1,080 |
| 2003-03-14 | 107 | 107 | 106 | 107 | 425,000 | 1,070 |
| 2003-03-13 | 107 | 107 | 106 | 107 | 36,000 | 1,070 |
| 2003-03-12 | 106 | 107 | 105 | 107 | 156,000 | 1,070 |
| 2003-03-11 | 107 | 107 | 106 | 106 | 85,000 | 1,060 |
| 2003-03-10 | 105 | 108 | 105 | 107 | 75,000 | 1,070 |
| 2003-03-07 | 109 | 109 | 107 | 108 | 117,000 | 1,080 |
| 2003-03-06 | 109 | 110 | 108 | 109 | 180,000 | 1,090 |
| 2003-03-05 | 110 | 110 | 109 | 109 | 94,000 | 1,090 |
| 2003-03-04 | 110 | 111 | 108 | 111 | 213,000 | 1,110 |
| 2003-03-03 | 106 | 110 | 106 | 110 | 159,000 | 1,100 |
| 2003-02-28 | 106 | 107 | 106 | 107 | 59,000 | 1,070 |
| 2003-02-27 | 106 | 108 | 105 | 107 | 88,000 | 1,070 |
| 2003-02-26 | 106 | 107 | 104 | 106 | 176,000 | 1,060 |
| 2003-02-25 | 107 | 109 | 105 | 106 | 201,000 | 1,060 |
| 2003-02-24 | 107 | 108 | 107 | 107 | 119,000 | 1,070 |
| 2003-02-21 | 107 | 107 | 105 | 105 | 261,000 | 1,050 |
| 2003-02-20 | 106 | 108 | 106 | 106 | 251,000 | 1,060 |
| 2003-02-19 | 107 | 108 | 106 | 107 | 202,000 | 1,070 |
| 2003-02-18 | 106 | 107 | 104 | 107 | 322,000 | 1,070 |
| 2003-02-17 | 106 | 107 | 105 | 106 | 101,000 | 1,060 |
| 2003-02-14 | 106 | 106 | 105 | 106 | 169,000 | 1,060 |
| 2003-02-13 | 106 | 106 | 104 | 106 | 308,000 | 1,060 |
| 2003-02-12 | 104 | 105 | 104 | 104 | 224,000 | 1,040 |
| 2003-02-10 | 104 | 105 | 102 | 105 | 469,000 | 1,050 |
| 2003-02-07 | 104 | 104 | 102 | 104 | 197,000 | 1,040 |
| 2003-02-06 | 104 | 105 | 103 | 105 | 134,000 | 1,050 |
| 2003-02-05 | 104 | 105 | 103 | 105 | 109,000 | 1,050 |
| 2003-02-04 | 106 | 107 | 104 | 106 | 291,000 | 1,060 |
| 2003-02-03 | 108 | 108 | 105 | 108 | 133,000 | 1,080 |
| 2003-01-31 | 107 | 108 | 105 | 105 | 186,000 | 1,050 |
| 2003-01-30 | 108 | 109 | 108 | 109 | 61,000 | 1,090 |
| 2003-01-29 | 108 | 110 | 108 | 109 | 120,000 | 1,090 |
| 2003-01-28 | 109 | 110 | 108 | 109 | 219,000 | 1,090 |
| 2003-01-27 | 108 | 110 | 108 | 109 | 153,000 | 1,090 |
| 2003-01-24 | 109 | 110 | 108 | 109 | 68,000 | 1,090 |
| 2003-01-23 | 110 | 110 | 109 | 110 | 79,000 | 1,100 |
| 2003-01-22 | 110 | 110 | 108 | 109 | 48,000 | 1,090 |
| 2003-01-21 | 109 | 110 | 108 | 110 | 118,000 | 1,100 |
| 2003-01-20 | 108 | 109 | 108 | 109 | 36,000 | 1,090 |
| 2003-01-17 | 109 | 110 | 109 | 109 | 65,000 | 1,090 |
| 2003-01-16 | 109 | 110 | 109 | 110 | 101,000 | 1,100 |
| 2003-01-15 | 110 | 110 | 109 | 110 | 79,000 | 1,100 |
| 2003-01-14 | 110 | 110 | 109 | 110 | 46,000 | 1,100 |
| 2003-01-10 | 109 | 110 | 109 | 110 | 65,000 | 1,100 |
| 2003-01-09 | 109 | 110 | 109 | 110 | 44,000 | 1,100 |
| 2003-01-08 | 110 | 110 | 109 | 109 | 22,000 | 1,090 |
| 2003-01-07 | 110 | 110 | 109 | 109 | 74,000 | 1,090 |
| 2003-01-06 | 110 | 110 | 110 | 110 | 55,000 | 1,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株
