8562 (株)福島銀行 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 164 | 166 | 163 | 164 | 227,000 | 1,640 |
| 2004-12-29 | 162 | 165 | 161 | 163 | 358,000 | 1,630 |
| 2004-12-28 | 158 | 162 | 158 | 161 | 396,000 | 1,610 |
| 2004-12-27 | 157 | 158 | 156 | 158 | 284,000 | 1,580 |
| 2004-12-24 | 156 | 157 | 156 | 157 | 222,000 | 1,570 |
| 2004-12-22 | 156 | 157 | 156 | 157 | 117,000 | 1,570 |
| 2004-12-21 | 158 | 158 | 156 | 157 | 197,000 | 1,570 |
| 2004-12-20 | 158 | 158 | 155 | 157 | 210,000 | 1,570 |
| 2004-12-17 | 156 | 159 | 156 | 159 | 114,000 | 1,590 |
| 2004-12-16 | 157 | 160 | 156 | 159 | 132,000 | 1,590 |
| 2004-12-15 | 160 | 160 | 158 | 159 | 68,000 | 1,590 |
| 2004-12-14 | 160 | 160 | 158 | 160 | 92,000 | 1,600 |
| 2004-12-13 | 161 | 161 | 159 | 160 | 64,000 | 1,600 |
| 2004-12-10 | 162 | 162 | 158 | 159 | 452,000 | 1,590 |
| 2004-12-09 | 161 | 162 | 157 | 161 | 172,000 | 1,610 |
| 2004-12-08 | 160 | 162 | 160 | 162 | 95,000 | 1,620 |
| 2004-12-07 | 161 | 161 | 160 | 161 | 41,000 | 1,610 |
| 2004-12-06 | 161 | 162 | 160 | 161 | 120,000 | 1,610 |
| 2004-12-03 | 163 | 163 | 160 | 161 | 120,000 | 1,610 |
| 2004-12-02 | 163 | 163 | 161 | 163 | 171,000 | 1,630 |
| 2004-12-01 | 161 | 162 | 160 | 161 | 87,000 | 1,610 |
| 2004-11-30 | 162 | 163 | 161 | 162 | 84,000 | 1,620 |
| 2004-11-29 | 161 | 163 | 161 | 162 | 65,000 | 1,620 |
| 2004-11-26 | 163 | 165 | 163 | 163 | 142,000 | 1,630 |
| 2004-11-25 | 161 | 164 | 161 | 162 | 343,000 | 1,620 |
| 2004-11-24 | 165 | 165 | 162 | 162 | 256,000 | 1,620 |
| 2004-11-22 | 167 | 167 | 164 | 166 | 180,000 | 1,660 |
| 2004-11-19 | 167 | 169 | 167 | 168 | 142,000 | 1,680 |
| 2004-11-18 | 168 | 168 | 165 | 166 | 188,000 | 1,660 |
| 2004-11-17 | 169 | 170 | 168 | 168 | 184,000 | 1,680 |
| 2004-11-16 | 169 | 170 | 168 | 170 | 109,000 | 1,700 |
| 2004-11-15 | 170 | 170 | 168 | 170 | 115,000 | 1,700 |
| 2004-11-12 | 169 | 170 | 168 | 170 | 204,000 | 1,700 |
| 2004-11-11 | 170 | 171 | 168 | 168 | 84,000 | 1,680 |
| 2004-11-10 | 171 | 171 | 168 | 170 | 119,000 | 1,700 |
| 2004-11-09 | 170 | 172 | 170 | 171 | 118,000 | 1,710 |
| 2004-11-08 | 173 | 173 | 168 | 170 | 163,000 | 1,700 |
| 2004-11-05 | 174 | 174 | 171 | 173 | 119,000 | 1,730 |
| 2004-11-04 | 174 | 175 | 171 | 174 | 149,000 | 1,740 |
| 2004-11-02 | 173 | 174 | 172 | 174 | 167,000 | 1,740 |
| 2004-11-01 | 171 | 173 | 169 | 173 | 102,000 | 1,730 |
| 2004-10-29 | 171 | 174 | 171 | 173 | 73,000 | 1,730 |
| 2004-10-28 | 172 | 173 | 171 | 173 | 81,000 | 1,730 |
| 2004-10-27 | 171 | 173 | 171 | 173 | 70,000 | 1,730 |
| 2004-10-26 | 171 | 172 | 170 | 171 | 113,000 | 1,710 |
| 2004-10-25 | 172 | 175 | 172 | 172 | 176,000 | 1,720 |
| 2004-10-22 | 175 | 175 | 173 | 175 | 146,000 | 1,750 |
| 2004-10-21 | 175 | 175 | 172 | 172 | 127,000 | 1,720 |
| 2004-10-20 | 174 | 174 | 173 | 174 | 100,000 | 1,740 |
| 2004-10-19 | 172 | 175 | 172 | 174 | 70,000 | 1,740 |
| 2004-10-18 | 175 | 175 | 171 | 173 | 152,000 | 1,730 |
| 2004-10-15 | 171 | 175 | 170 | 175 | 210,000 | 1,750 |
| 2004-10-14 | 172 | 172 | 169 | 171 | 141,000 | 1,710 |
| 2004-10-13 | 171 | 173 | 170 | 172 | 275,000 | 1,720 |
| 2004-10-12 | 176 | 176 | 171 | 174 | 256,000 | 1,740 |
| 2004-10-08 | 176 | 177 | 175 | 176 | 212,000 | 1,760 |
| 2004-10-07 | 177 | 177 | 174 | 176 | 115,000 | 1,760 |
| 2004-10-06 | 175 | 177 | 173 | 177 | 248,000 | 1,770 |
| 2004-10-05 | 176 | 177 | 176 | 176 | 139,000 | 1,760 |
| 2004-10-04 | 178 | 178 | 176 | 176 | 133,000 | 1,760 |
| 2004-10-01 | 177 | 178 | 177 | 177 | 144,000 | 1,770 |
| 2004-09-30 | 178 | 179 | 177 | 178 | 272,000 | 1,780 |
| 2004-09-29 | 180 | 180 | 177 | 179 | 112,000 | 1,790 |
| 2004-09-28 | 176 | 179 | 176 | 178 | 59,000 | 1,780 |
| 2004-09-27 | 175 | 180 | 171 | 180 | 150,000 | 1,800 |
| 2004-09-24 | 177 | 177 | 175 | 176 | 247,000 | 1,760 |
| 2004-09-22 | 177 | 178 | 176 | 177 | 104,000 | 1,770 |
| 2004-09-21 | 177 | 178 | 176 | 176 | 184,000 | 1,760 |
| 2004-09-17 | 177 | 178 | 175 | 176 | 117,000 | 1,760 |
| 2004-09-16 | 177 | 179 | 175 | 176 | 127,000 | 1,760 |
| 2004-09-15 | 181 | 181 | 177 | 177 | 196,000 | 1,770 |
| 2004-09-14 | 182 | 182 | 178 | 181 | 342,000 | 1,810 |
| 2004-09-13 | 180 | 185 | 180 | 182 | 324,000 | 1,820 |
| 2004-09-10 | 179 | 180 | 177 | 180 | 431,000 | 1,800 |
| 2004-09-09 | 179 | 179 | 178 | 178 | 124,000 | 1,780 |
| 2004-09-08 | 179 | 179 | 178 | 178 | 153,000 | 1,780 |
| 2004-09-07 | 180 | 180 | 178 | 178 | 130,000 | 1,780 |
| 2004-09-06 | 174 | 180 | 174 | 180 | 157,000 | 1,800 |
| 2004-09-03 | 174 | 175 | 173 | 174 | 138,000 | 1,740 |
| 2004-09-02 | 173 | 174 | 172 | 173 | 78,000 | 1,730 |
| 2004-09-01 | 172 | 172 | 170 | 172 | 98,000 | 1,720 |
| 2004-08-31 | 171 | 172 | 170 | 171 | 77,000 | 1,710 |
| 2004-08-30 | 171 | 173 | 170 | 172 | 117,000 | 1,720 |
| 2004-08-27 | 171 | 173 | 171 | 173 | 70,000 | 1,730 |
| 2004-08-26 | 173 | 174 | 172 | 173 | 91,000 | 1,730 |
| 2004-08-25 | 173 | 173 | 170 | 173 | 88,000 | 1,730 |
| 2004-08-24 | 173 | 173 | 170 | 173 | 119,000 | 1,730 |
| 2004-08-23 | 174 | 175 | 171 | 173 | 89,000 | 1,730 |
| 2004-08-20 | 173 | 175 | 173 | 175 | 62,000 | 1,750 |
| 2004-08-19 | 175 | 175 | 173 | 174 | 113,000 | 1,740 |
| 2004-08-18 | 174 | 177 | 174 | 175 | 70,000 | 1,750 |
| 2004-08-17 | 175 | 177 | 174 | 174 | 68,000 | 1,740 |
| 2004-08-16 | 177 | 177 | 175 | 176 | 52,000 | 1,760 |
| 2004-08-13 | 176 | 178 | 176 | 177 | 114,000 | 1,770 |
| 2004-08-12 | 175 | 176 | 175 | 176 | 88,000 | 1,760 |
| 2004-08-11 | 177 | 178 | 174 | 178 | 96,000 | 1,780 |
| 2004-08-10 | 175 | 176 | 174 | 176 | 49,000 | 1,760 |
| 2004-08-09 | 170 | 178 | 170 | 175 | 101,000 | 1,750 |
| 2004-08-06 | 177 | 178 | 174 | 177 | 76,000 | 1,770 |
| 2004-08-05 | 178 | 178 | 173 | 177 | 52,000 | 1,770 |
| 2004-08-04 | 175 | 178 | 174 | 177 | 153,000 | 1,770 |
| 2004-08-03 | 180 | 180 | 176 | 179 | 76,000 | 1,790 |
| 2004-08-02 | 179 | 179 | 175 | 179 | 42,000 | 1,790 |
| 2004-07-30 | 176 | 178 | 175 | 178 | 220,000 | 1,780 |
| 2004-07-29 | 177 | 178 | 176 | 177 | 57,000 | 1,770 |
| 2004-07-28 | 175 | 176 | 174 | 176 | 80,000 | 1,760 |
| 2004-07-27 | 173 | 177 | 170 | 173 | 121,000 | 1,730 |
| 2004-07-26 | 176 | 177 | 174 | 174 | 71,000 | 1,740 |
| 2004-07-23 | 177 | 179 | 177 | 177 | 58,000 | 1,770 |
| 2004-07-22 | 177 | 180 | 175 | 179 | 108,000 | 1,790 |
| 2004-07-21 | 177 | 180 | 177 | 179 | 49,000 | 1,790 |
| 2004-07-20 | 176 | 178 | 173 | 177 | 96,000 | 1,770 |
| 2004-07-16 | 174 | 180 | 173 | 180 | 55,000 | 1,800 |
| 2004-07-15 | 177 | 179 | 175 | 176 | 129,000 | 1,760 |
| 2004-07-14 | 180 | 182 | 177 | 177 | 130,000 | 1,770 |
| 2004-07-13 | 180 | 182 | 177 | 180 | 89,000 | 1,800 |
| 2004-07-12 | 175 | 179 | 175 | 178 | 105,000 | 1,780 |
| 2004-07-09 | 173 | 179 | 173 | 179 | 173,000 | 1,790 |
| 2004-07-08 | 175 | 177 | 172 | 172 | 149,000 | 1,720 |
| 2004-07-07 | 177 | 177 | 175 | 176 | 124,000 | 1,760 |
| 2004-07-06 | 180 | 182 | 179 | 179 | 87,000 | 1,790 |
| 2004-07-05 | 185 | 185 | 179 | 180 | 71,000 | 1,800 |
| 2004-07-02 | 184 | 184 | 181 | 184 | 141,000 | 1,840 |
| 2004-07-01 | 183 | 186 | 183 | 184 | 75,000 | 1,840 |
| 2004-06-30 | 185 | 185 | 184 | 185 | 80,000 | 1,850 |
| 2004-06-29 | 185 | 186 | 183 | 186 | 134,000 | 1,860 |
| 2004-06-28 | 186 | 188 | 185 | 185 | 80,000 | 1,850 |
| 2004-06-25 | 188 | 190 | 185 | 186 | 111,000 | 1,860 |
| 2004-06-24 | 189 | 193 | 186 | 190 | 144,000 | 1,900 |
| 2004-06-23 | 191 | 192 | 189 | 189 | 152,000 | 1,890 |
| 2004-06-22 | 189 | 192 | 187 | 191 | 174,000 | 1,910 |
| 2004-06-21 | 186 | 191 | 186 | 189 | 204,000 | 1,890 |
| 2004-06-18 | 188 | 188 | 184 | 186 | 96,000 | 1,860 |
| 2004-06-17 | 187 | 187 | 182 | 186 | 85,000 | 1,860 |
| 2004-06-16 | 182 | 188 | 182 | 186 | 128,000 | 1,860 |
| 2004-06-15 | 185 | 185 | 180 | 182 | 184,000 | 1,820 |
| 2004-06-14 | 185 | 188 | 185 | 185 | 62,000 | 1,850 |
| 2004-06-11 | 183 | 185 | 183 | 184 | 407,000 | 1,840 |
| 2004-06-10 | 185 | 185 | 180 | 181 | 150,000 | 1,810 |
| 2004-06-09 | 184 | 185 | 183 | 183 | 57,000 | 1,830 |
| 2004-06-08 | 184 | 188 | 183 | 184 | 68,000 | 1,840 |
| 2004-06-07 | 178 | 185 | 178 | 183 | 101,000 | 1,830 |
| 2004-06-04 | 175 | 180 | 175 | 180 | 163,000 | 1,800 |
| 2004-06-03 | 178 | 183 | 176 | 177 | 513,000 | 1,770 |
| 2004-06-02 | 190 | 190 | 185 | 185 | 115,000 | 1,850 |
| 2004-06-01 | 188 | 191 | 188 | 190 | 90,000 | 1,900 |
| 2004-05-31 | 194 | 194 | 190 | 192 | 93,000 | 1,920 |
| 2004-05-28 | 190 | 193 | 189 | 193 | 171,000 | 1,930 |
| 2004-05-27 | 191 | 192 | 190 | 191 | 77,000 | 1,910 |
| 2004-05-26 | 193 | 194 | 191 | 192 | 230,000 | 1,920 |
| 2004-05-25 | 193 | 193 | 183 | 190 | 373,000 | 1,900 |
| 2004-05-24 | 194 | 200 | 194 | 196 | 235,000 | 1,960 |
| 2004-05-21 | 184 | 186 | 183 | 185 | 95,000 | 1,850 |
| 2004-05-20 | 180 | 187 | 179 | 183 | 168,000 | 1,830 |
| 2004-05-19 | 177 | 185 | 177 | 183 | 109,000 | 1,830 |
| 2004-05-18 | 170 | 178 | 165 | 177 | 329,000 | 1,770 |
| 2004-05-17 | 180 | 180 | 166 | 174 | 289,000 | 1,740 |
| 2004-05-14 | 184 | 185 | 180 | 184 | 218,000 | 1,840 |
| 2004-05-13 | 182 | 187 | 182 | 185 | 192,000 | 1,850 |
| 2004-05-12 | 186 | 189 | 180 | 187 | 164,000 | 1,870 |
| 2004-05-11 | 159 | 182 | 159 | 179 | 451,000 | 1,790 |
| 2004-05-10 | 191 | 192 | 172 | 179 | 592,000 | 1,790 |
| 2004-05-07 | 198 | 199 | 195 | 195 | 225,000 | 1,950 |
| 2004-05-06 | 200 | 200 | 198 | 198 | 176,000 | 1,980 |
| 2004-04-30 | 200 | 201 | 197 | 200 | 242,000 | 2,000 |
| 2004-04-28 | 199 | 205 | 198 | 201 | 327,000 | 2,010 |
| 2004-04-27 | 196 | 200 | 195 | 198 | 229,000 | 1,980 |
| 2004-04-26 | 202 | 203 | 198 | 199 | 319,000 | 1,990 |
| 2004-04-23 | 206 | 206 | 200 | 203 | 248,000 | 2,030 |
| 2004-04-22 | 205 | 208 | 204 | 206 | 252,000 | 2,060 |
| 2004-04-21 | 205 | 209 | 202 | 205 | 521,000 | 2,050 |
| 2004-04-20 | 197 | 211 | 196 | 211 | 646,000 | 2,110 |
| 2004-04-19 | 201 | 205 | 188 | 203 | 904,000 | 2,030 |
| 2004-04-16 | 212 | 213 | 201 | 205 | 784,000 | 2,050 |
| 2004-04-15 | 220 | 228 | 201 | 210 | 1,135,000 | 2,100 |
| 2004-04-14 | 220 | 228 | 217 | 222 | 2,136,000 | 2,220 |
| 2004-04-13 | 262 | 268 | 225 | 230 | 10,205,000 | 2,300 |
| 2004-04-12 | 180 | 222 | 180 | 222 | 5,617,000 | 2,220 |
| 2004-04-09 | 169 | 172 | 166 | 172 | 373,000 | 1,720 |
| 2004-04-08 | 163 | 171 | 163 | 170 | 648,000 | 1,700 |
| 2004-04-07 | 159 | 165 | 159 | 165 | 170,000 | 1,650 |
| 2004-04-06 | 161 | 162 | 160 | 162 | 160,000 | 1,620 |
| 2004-04-05 | 163 | 163 | 144 | 160 | 271,000 | 1,600 |
| 2004-04-02 | 166 | 167 | 164 | 164 | 85,000 | 1,640 |
| 2004-04-01 | 165 | 168 | 165 | 165 | 158,000 | 1,650 |
| 2004-03-31 | 165 | 169 | 164 | 169 | 134,000 | 1,690 |
| 2004-03-30 | 165 | 168 | 164 | 167 | 135,000 | 1,670 |
| 2004-03-29 | 162 | 168 | 162 | 168 | 172,000 | 1,680 |
| 2004-03-26 | 167 | 167 | 164 | 165 | 238,000 | 1,650 |
| 2004-03-25 | 167 | 169 | 166 | 169 | 149,000 | 1,690 |
| 2004-03-24 | 164 | 170 | 164 | 169 | 191,000 | 1,690 |
| 2004-03-23 | 168 | 169 | 165 | 168 | 141,000 | 1,680 |
| 2004-03-22 | 170 | 173 | 169 | 171 | 208,000 | 1,710 |
| 2004-03-19 | 170 | 173 | 170 | 173 | 194,000 | 1,730 |
| 2004-03-18 | 177 | 178 | 170 | 174 | 425,000 | 1,740 |
| 2004-03-17 | 159 | 172 | 159 | 172 | 562,000 | 1,720 |
| 2004-03-16 | 158 | 160 | 157 | 160 | 135,000 | 1,600 |
| 2004-03-15 | 159 | 159 | 156 | 159 | 140,000 | 1,590 |
| 2004-03-12 | 155 | 159 | 155 | 158 | 349,000 | 1,580 |
| 2004-03-11 | 160 | 160 | 157 | 158 | 78,000 | 1,580 |
| 2004-03-10 | 159 | 160 | 159 | 159 | 82,000 | 1,590 |
| 2004-03-09 | 160 | 160 | 158 | 159 | 38,000 | 1,590 |
| 2004-03-08 | 160 | 160 | 158 | 158 | 73,000 | 1,580 |
| 2004-03-05 | 157 | 160 | 156 | 160 | 158,000 | 1,600 |
| 2004-03-04 | 156 | 160 | 154 | 160 | 148,000 | 1,600 |
| 2004-03-03 | 154 | 156 | 154 | 156 | 87,000 | 1,560 |
| 2004-03-02 | 155 | 157 | 150 | 151 | 274,000 | 1,510 |
| 2004-03-01 | 151 | 155 | 150 | 154 | 198,000 | 1,540 |
| 2004-02-27 | 150 | 151 | 149 | 151 | 227,000 | 1,510 |
| 2004-02-26 | 149 | 150 | 149 | 150 | 203,000 | 1,500 |
| 2004-02-25 | 150 | 150 | 149 | 149 | 129,000 | 1,490 |
| 2004-02-24 | 149 | 150 | 148 | 150 | 230,000 | 1,500 |
| 2004-02-23 | 145 | 150 | 145 | 148 | 174,000 | 1,480 |
| 2004-02-20 | 146 | 149 | 145 | 149 | 115,000 | 1,490 |
| 2004-02-19 | 145 | 146 | 143 | 145 | 118,000 | 1,450 |
| 2004-02-18 | 144 | 145 | 141 | 145 | 226,000 | 1,450 |
| 2004-02-17 | 143 | 145 | 141 | 145 | 174,000 | 1,450 |
| 2004-02-16 | 142 | 144 | 140 | 142 | 196,000 | 1,420 |
| 2004-02-13 | 143 | 144 | 142 | 143 | 64,000 | 1,430 |
| 2004-02-12 | 142 | 143 | 140 | 141 | 167,000 | 1,410 |
| 2004-02-10 | 144 | 144 | 143 | 143 | 70,000 | 1,430 |
| 2004-02-09 | 143 | 144 | 142 | 142 | 90,000 | 1,420 |
| 2004-02-06 | 144 | 144 | 143 | 143 | 79,000 | 1,430 |
| 2004-02-05 | 144 | 145 | 142 | 145 | 200,000 | 1,450 |
| 2004-02-04 | 143 | 145 | 143 | 144 | 92,000 | 1,440 |
| 2004-02-03 | 145 | 145 | 143 | 145 | 105,000 | 1,450 |
| 2004-02-02 | 144 | 145 | 143 | 143 | 65,000 | 1,430 |
| 2004-01-30 | 143 | 144 | 141 | 143 | 118,000 | 1,430 |
| 2004-01-29 | 142 | 143 | 141 | 141 | 164,000 | 1,410 |
| 2004-01-28 | 141 | 144 | 141 | 143 | 93,000 | 1,430 |
| 2004-01-27 | 143 | 144 | 141 | 141 | 105,000 | 1,410 |
| 2004-01-26 | 143 | 145 | 142 | 143 | 78,000 | 1,430 |
| 2004-01-23 | 140 | 144 | 140 | 143 | 123,000 | 1,430 |
| 2004-01-22 | 141 | 142 | 140 | 142 | 130,000 | 1,420 |
| 2004-01-21 | 141 | 144 | 141 | 141 | 170,000 | 1,410 |
| 2004-01-20 | 143 | 144 | 141 | 141 | 108,000 | 1,410 |
| 2004-01-19 | 145 | 145 | 141 | 143 | 125,000 | 1,430 |
| 2004-01-16 | 143 | 143 | 138 | 141 | 171,000 | 1,410 |
| 2004-01-15 | 145 | 146 | 144 | 144 | 131,000 | 1,440 |
| 2004-01-14 | 145 | 147 | 145 | 146 | 83,000 | 1,460 |
| 2004-01-13 | 145 | 145 | 145 | 145 | 54,000 | 1,450 |
| 2004-01-09 | 144 | 146 | 142 | 145 | 100,000 | 1,450 |
| 2004-01-08 | 143 | 144 | 142 | 143 | 107,000 | 1,430 |
| 2004-01-07 | 142 | 144 | 142 | 143 | 173,000 | 1,430 |
| 2004-01-06 | 150 | 150 | 144 | 144 | 133,000 | 1,440 |
| 2004-01-05 | 148 | 150 | 145 | 150 | 74,000 | 1,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株
