8562 (株)福島銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 269 | 269 | 265 | 267 | 612,000 | 2,670 |
| 2005-12-29 | 264 | 266 | 263 | 264 | 834,000 | 2,640 |
| 2005-12-28 | 258 | 261 | 258 | 259 | 474,000 | 2,590 |
| 2005-12-27 | 263 | 263 | 260 | 260 | 797,000 | 2,600 |
| 2005-12-26 | 265 | 268 | 263 | 263 | 682,000 | 2,630 |
| 2005-12-22 | 268 | 269 | 263 | 266 | 867,000 | 2,660 |
| 2005-12-21 | 271 | 274 | 268 | 270 | 880,000 | 2,700 |
| 2005-12-20 | 265 | 271 | 263 | 269 | 557,000 | 2,690 |
| 2005-12-19 | 271 | 271 | 261 | 265 | 876,000 | 2,650 |
| 2005-12-16 | 272 | 276 | 271 | 272 | 578,000 | 2,720 |
| 2005-12-15 | 273 | 278 | 271 | 272 | 703,000 | 2,720 |
| 2005-12-14 | 281 | 284 | 275 | 276 | 1,070,000 | 2,760 |
| 2005-12-13 | 285 | 285 | 278 | 280 | 1,204,000 | 2,800 |
| 2005-12-12 | 286 | 287 | 282 | 283 | 1,568,000 | 2,830 |
| 2005-12-09 | 276 | 281 | 275 | 279 | 1,507,000 | 2,790 |
| 2005-12-08 | 285 | 285 | 271 | 275 | 1,710,000 | 2,750 |
| 2005-12-07 | 283 | 289 | 281 | 286 | 5,663,000 | 2,860 |
| 2005-12-06 | 274 | 282 | 271 | 276 | 3,746,000 | 2,760 |
| 2005-12-05 | 272 | 275 | 269 | 274 | 2,187,000 | 2,740 |
| 2005-12-02 | 263 | 269 | 260 | 269 | 1,896,000 | 2,690 |
| 2005-12-01 | 262 | 263 | 260 | 263 | 693,000 | 2,630 |
| 2005-11-30 | 263 | 264 | 260 | 261 | 817,000 | 2,610 |
| 2005-11-29 | 261 | 265 | 261 | 264 | 497,000 | 2,640 |
| 2005-11-28 | 268 | 268 | 263 | 263 | 560,000 | 2,630 |
| 2005-11-25 | 258 | 267 | 257 | 265 | 1,070,000 | 2,650 |
| 2005-11-24 | 265 | 269 | 260 | 260 | 1,216,000 | 2,600 |
| 2005-11-22 | 267 | 268 | 261 | 265 | 773,000 | 2,650 |
| 2005-11-21 | 271 | 272 | 262 | 265 | 1,151,000 | 2,650 |
| 2005-11-18 | 273 | 277 | 270 | 271 | 1,789,000 | 2,710 |
| 2005-11-17 | 262 | 270 | 261 | 270 | 1,082,000 | 2,700 |
| 2005-11-16 | 260 | 264 | 257 | 262 | 1,045,000 | 2,620 |
| 2005-11-15 | 263 | 267 | 262 | 263 | 1,022,000 | 2,630 |
| 2005-11-14 | 276 | 278 | 268 | 268 | 1,310,000 | 2,680 |
| 2005-11-11 | 265 | 274 | 263 | 271 | 2,070,000 | 2,710 |
| 2005-11-10 | 270 | 270 | 262 | 265 | 1,595,000 | 2,650 |
| 2005-11-09 | 262 | 278 | 262 | 271 | 2,527,000 | 2,710 |
| 2005-11-08 | 278 | 278 | 261 | 266 | 3,277,000 | 2,660 |
| 2005-11-07 | 283 | 286 | 277 | 278 | 2,979,000 | 2,780 |
| 2005-11-04 | 289 | 289 | 277 | 281 | 5,912,000 | 2,810 |
| 2005-11-02 | 284 | 295 | 270 | 274 | 20,729,000 | 2,740 |
| 2005-11-01 | 255 | 275 | 255 | 275 | 11,855,000 | 2,750 |
| 2005-10-31 | 236 | 245 | 233 | 245 | 6,943,000 | 2,450 |
| 2005-10-28 | 232 | 236 | 223 | 224 | 5,127,000 | 2,240 |
| 2005-10-27 | 227 | 235 | 226 | 233 | 7,387,000 | 2,330 |
| 2005-10-26 | 214 | 224 | 214 | 223 | 4,600,000 | 2,230 |
| 2005-10-25 | 213 | 216 | 211 | 212 | 1,619,000 | 2,120 |
| 2005-10-24 | 214 | 214 | 210 | 212 | 800,000 | 2,120 |
| 2005-10-21 | 204 | 211 | 202 | 211 | 1,198,000 | 2,110 |
| 2005-10-20 | 207 | 209 | 203 | 204 | 1,032,000 | 2,040 |
| 2005-10-19 | 207 | 207 | 204 | 206 | 547,000 | 2,060 |
| 2005-10-18 | 203 | 208 | 201 | 207 | 1,038,000 | 2,070 |
| 2005-10-17 | 209 | 210 | 204 | 206 | 779,000 | 2,060 |
| 2005-10-14 | 215 | 215 | 209 | 210 | 1,089,000 | 2,100 |
| 2005-10-13 | 218 | 219 | 212 | 215 | 2,019,000 | 2,150 |
| 2005-10-12 | 217 | 218 | 211 | 213 | 3,725,000 | 2,130 |
| 2005-10-11 | 198 | 212 | 197 | 211 | 3,068,000 | 2,110 |
| 2005-10-07 | 192 | 201 | 192 | 194 | 2,338,000 | 1,940 |
| 2005-10-06 | 195 | 198 | 193 | 193 | 1,827,000 | 1,930 |
| 2005-10-05 | 208 | 209 | 202 | 203 | 2,172,000 | 2,030 |
| 2005-10-04 | 224 | 224 | 211 | 212 | 2,717,000 | 2,120 |
| 2005-10-03 | 226 | 229 | 217 | 223 | 4,143,000 | 2,230 |
| 2005-09-30 | 227 | 234 | 218 | 225 | 12,455,000 | 2,250 |
| 2005-09-29 | 199 | 221 | 196 | 217 | 8,940,000 | 2,170 |
| 2005-09-28 | 194 | 196 | 191 | 196 | 1,979,000 | 1,960 |
| 2005-09-27 | 204 | 207 | 190 | 190 | 6,444,000 | 1,900 |
| 2005-09-26 | 192 | 197 | 188 | 194 | 5,306,000 | 1,940 |
| 2005-09-22 | 182 | 207 | 182 | 194 | 20,888,000 | 1,940 |
| 2005-09-21 | 179 | 180 | 175 | 175 | 1,542,000 | 1,750 |
| 2005-09-20 | 176 | 178 | 173 | 175 | 1,861,000 | 1,750 |
| 2005-09-16 | 175 | 176 | 172 | 175 | 1,537,000 | 1,750 |
| 2005-09-15 | 171 | 185 | 171 | 173 | 12,874,000 | 1,730 |
| 2005-09-14 | 162 | 174 | 162 | 169 | 2,610,000 | 1,690 |
| 2005-09-13 | 164 | 164 | 162 | 162 | 299,000 | 1,620 |
| 2005-09-12 | 165 | 166 | 163 | 164 | 857,000 | 1,640 |
| 2005-09-09 | 160 | 163 | 160 | 162 | 1,095,000 | 1,620 |
| 2005-09-08 | 160 | 161 | 159 | 160 | 325,000 | 1,600 |
| 2005-09-07 | 163 | 163 | 160 | 161 | 292,000 | 1,610 |
| 2005-09-06 | 163 | 163 | 162 | 162 | 232,000 | 1,620 |
| 2005-09-05 | 164 | 165 | 162 | 162 | 451,000 | 1,620 |
| 2005-09-02 | 164 | 164 | 162 | 163 | 416,000 | 1,630 |
| 2005-09-01 | 165 | 165 | 162 | 162 | 280,000 | 1,620 |
| 2005-08-31 | 165 | 165 | 163 | 163 | 109,000 | 1,630 |
| 2005-08-30 | 165 | 166 | 163 | 165 | 275,000 | 1,650 |
| 2005-08-29 | 165 | 165 | 162 | 162 | 344,000 | 1,620 |
| 2005-08-26 | 165 | 166 | 163 | 166 | 319,000 | 1,660 |
| 2005-08-25 | 167 | 167 | 165 | 166 | 379,000 | 1,660 |
| 2005-08-24 | 167 | 168 | 166 | 168 | 466,000 | 1,680 |
| 2005-08-23 | 167 | 171 | 167 | 167 | 1,272,000 | 1,670 |
| 2005-08-22 | 165 | 167 | 164 | 165 | 607,000 | 1,650 |
| 2005-08-19 | 165 | 165 | 163 | 164 | 232,000 | 1,640 |
| 2005-08-18 | 168 | 168 | 165 | 165 | 775,000 | 1,650 |
| 2005-08-17 | 163 | 167 | 163 | 165 | 787,000 | 1,650 |
| 2005-08-16 | 163 | 165 | 162 | 162 | 563,000 | 1,620 |
| 2005-08-15 | 162 | 164 | 162 | 162 | 303,000 | 1,620 |
| 2005-08-12 | 164 | 165 | 162 | 164 | 573,000 | 1,640 |
| 2005-08-11 | 162 | 165 | 161 | 163 | 593,000 | 1,630 |
| 2005-08-10 | 159 | 162 | 159 | 162 | 281,000 | 1,620 |
| 2005-08-09 | 157 | 159 | 157 | 159 | 98,000 | 1,590 |
| 2005-08-08 | 157 | 157 | 155 | 156 | 206,000 | 1,560 |
| 2005-08-05 | 158 | 159 | 158 | 159 | 216,000 | 1,590 |
| 2005-08-04 | 160 | 161 | 159 | 160 | 127,000 | 1,600 |
| 2005-08-03 | 162 | 162 | 160 | 161 | 141,000 | 1,610 |
| 2005-08-02 | 162 | 162 | 161 | 162 | 210,000 | 1,620 |
| 2005-08-01 | 162 | 162 | 161 | 162 | 93,000 | 1,620 |
| 2005-07-29 | 162 | 162 | 160 | 162 | 149,000 | 1,620 |
| 2005-07-28 | 160 | 162 | 160 | 162 | 210,000 | 1,620 |
| 2005-07-27 | 160 | 161 | 159 | 161 | 259,000 | 1,610 |
| 2005-07-26 | 158 | 160 | 158 | 159 | 183,000 | 1,590 |
| 2005-07-25 | 159 | 160 | 158 | 158 | 286,000 | 1,580 |
| 2005-07-22 | 160 | 160 | 159 | 159 | 74,000 | 1,590 |
| 2005-07-21 | 160 | 161 | 159 | 159 | 212,000 | 1,590 |
| 2005-07-20 | 160 | 160 | 159 | 160 | 95,000 | 1,600 |
| 2005-07-19 | 160 | 160 | 159 | 160 | 123,000 | 1,600 |
| 2005-07-15 | 160 | 161 | 159 | 160 | 85,000 | 1,600 |
| 2005-07-14 | 160 | 161 | 160 | 160 | 123,000 | 1,600 |
| 2005-07-13 | 161 | 161 | 160 | 161 | 63,000 | 1,610 |
| 2005-07-12 | 160 | 161 | 160 | 160 | 114,000 | 1,600 |
| 2005-07-11 | 160 | 162 | 160 | 162 | 105,000 | 1,620 |
| 2005-07-08 | 160 | 161 | 159 | 159 | 215,000 | 1,590 |
| 2005-07-07 | 162 | 162 | 160 | 161 | 195,000 | 1,610 |
| 2005-07-06 | 162 | 163 | 161 | 162 | 174,000 | 1,620 |
| 2005-07-05 | 162 | 163 | 162 | 162 | 186,000 | 1,620 |
| 2005-07-04 | 163 | 163 | 162 | 163 | 98,000 | 1,630 |
| 2005-07-01 | 162 | 164 | 161 | 163 | 185,000 | 1,630 |
| 2005-06-30 | 162 | 163 | 161 | 161 | 165,000 | 1,610 |
| 2005-06-29 | 162 | 163 | 161 | 162 | 130,000 | 1,620 |
| 2005-06-28 | 162 | 162 | 161 | 162 | 126,000 | 1,620 |
| 2005-06-27 | 161 | 162 | 160 | 161 | 114,000 | 1,610 |
| 2005-06-24 | 163 | 163 | 161 | 163 | 207,000 | 1,630 |
| 2005-06-23 | 165 | 165 | 163 | 165 | 96,000 | 1,650 |
| 2005-06-22 | 164 | 165 | 161 | 165 | 239,000 | 1,650 |
| 2005-06-21 | 164 | 165 | 163 | 165 | 71,000 | 1,650 |
| 2005-06-20 | 164 | 166 | 163 | 164 | 319,000 | 1,640 |
| 2005-06-17 | 161 | 164 | 160 | 163 | 164,000 | 1,630 |
| 2005-06-16 | 164 | 164 | 162 | 162 | 106,000 | 1,620 |
| 2005-06-15 | 164 | 164 | 163 | 164 | 98,000 | 1,640 |
| 2005-06-14 | 162 | 164 | 162 | 163 | 69,000 | 1,630 |
| 2005-06-13 | 163 | 164 | 162 | 163 | 76,000 | 1,630 |
| 2005-06-10 | 162 | 165 | 162 | 164 | 450,000 | 1,640 |
| 2005-06-09 | 163 | 163 | 161 | 161 | 84,000 | 1,610 |
| 2005-06-08 | 164 | 165 | 162 | 162 | 94,000 | 1,620 |
| 2005-06-07 | 165 | 165 | 162 | 165 | 219,000 | 1,650 |
| 2005-06-06 | 165 | 166 | 164 | 166 | 261,000 | 1,660 |
| 2005-06-03 | 163 | 165 | 162 | 165 | 245,000 | 1,650 |
| 2005-06-02 | 162 | 163 | 161 | 163 | 240,000 | 1,630 |
| 2005-06-01 | 160 | 161 | 159 | 161 | 195,000 | 1,610 |
| 2005-05-31 | 159 | 161 | 158 | 161 | 142,000 | 1,610 |
| 2005-05-30 | 158 | 160 | 157 | 160 | 128,000 | 1,600 |
| 2005-05-27 | 161 | 161 | 159 | 159 | 56,000 | 1,590 |
| 2005-05-26 | 160 | 161 | 158 | 160 | 129,000 | 1,600 |
| 2005-05-25 | 160 | 160 | 157 | 160 | 218,000 | 1,600 |
| 2005-05-24 | 160 | 160 | 158 | 159 | 150,000 | 1,590 |
| 2005-05-23 | 159 | 160 | 158 | 158 | 169,000 | 1,580 |
| 2005-05-20 | 159 | 160 | 158 | 159 | 93,000 | 1,590 |
| 2005-05-19 | 157 | 160 | 157 | 160 | 124,000 | 1,600 |
| 2005-05-18 | 155 | 157 | 154 | 156 | 129,000 | 1,560 |
| 2005-05-17 | 160 | 160 | 155 | 156 | 151,000 | 1,560 |
| 2005-05-16 | 161 | 161 | 157 | 160 | 179,000 | 1,600 |
| 2005-05-13 | 159 | 161 | 159 | 161 | 122,000 | 1,610 |
| 2005-05-12 | 160 | 160 | 157 | 160 | 127,000 | 1,600 |
| 2005-05-11 | 160 | 160 | 158 | 158 | 75,000 | 1,580 |
| 2005-05-10 | 161 | 162 | 160 | 161 | 110,000 | 1,610 |
| 2005-05-09 | 162 | 162 | 160 | 161 | 169,000 | 1,610 |
| 2005-05-06 | 160 | 161 | 159 | 161 | 277,000 | 1,610 |
| 2005-05-02 | 159 | 159 | 157 | 159 | 84,000 | 1,590 |
| 2005-04-28 | 158 | 159 | 156 | 159 | 145,000 | 1,590 |
| 2005-04-27 | 156 | 158 | 155 | 158 | 140,000 | 1,580 |
| 2005-04-26 | 157 | 158 | 155 | 158 | 219,000 | 1,580 |
| 2005-04-25 | 157 | 158 | 155 | 155 | 133,000 | 1,550 |
| 2005-04-22 | 157 | 159 | 157 | 158 | 298,000 | 1,580 |
| 2005-04-21 | 156 | 159 | 154 | 159 | 280,000 | 1,590 |
| 2005-04-20 | 160 | 161 | 158 | 161 | 243,000 | 1,610 |
| 2005-04-19 | 154 | 158 | 153 | 157 | 247,000 | 1,570 |
| 2005-04-18 | 155 | 156 | 151 | 153 | 360,000 | 1,530 |
| 2005-04-15 | 162 | 163 | 159 | 161 | 235,000 | 1,610 |
| 2005-04-14 | 164 | 165 | 162 | 164 | 230,000 | 1,640 |
| 2005-04-13 | 166 | 166 | 163 | 166 | 224,000 | 1,660 |
| 2005-04-12 | 165 | 166 | 163 | 164 | 109,000 | 1,640 |
| 2005-04-11 | 165 | 167 | 165 | 166 | 161,000 | 1,660 |
| 2005-04-08 | 165 | 167 | 163 | 167 | 224,000 | 1,670 |
| 2005-04-07 | 165 | 167 | 161 | 165 | 409,000 | 1,650 |
| 2005-04-06 | 169 | 169 | 164 | 167 | 311,000 | 1,670 |
| 2005-04-05 | 169 | 170 | 167 | 169 | 149,000 | 1,690 |
| 2005-04-04 | 170 | 170 | 168 | 169 | 237,000 | 1,690 |
| 2005-04-01 | 172 | 172 | 170 | 171 | 135,000 | 1,710 |
| 2005-03-31 | 171 | 173 | 170 | 173 | 373,000 | 1,730 |
| 2005-03-30 | 170 | 171 | 168 | 170 | 204,000 | 1,700 |
| 2005-03-29 | 171 | 174 | 170 | 172 | 346,000 | 1,720 |
| 2005-03-28 | 172 | 173 | 170 | 171 | 200,000 | 1,710 |
| 2005-03-25 | 174 | 175 | 171 | 174 | 444,000 | 1,740 |
| 2005-03-24 | 175 | 176 | 173 | 174 | 621,000 | 1,740 |
| 2005-03-23 | 178 | 178 | 175 | 175 | 453,000 | 1,750 |
| 2005-03-22 | 180 | 180 | 178 | 179 | 533,000 | 1,790 |
| 2005-03-18 | 176 | 178 | 176 | 178 | 287,000 | 1,780 |
| 2005-03-17 | 173 | 176 | 172 | 176 | 393,000 | 1,760 |
| 2005-03-16 | 178 | 178 | 171 | 175 | 705,000 | 1,750 |
| 2005-03-15 | 183 | 184 | 177 | 177 | 1,184,000 | 1,770 |
| 2005-03-14 | 180 | 183 | 179 | 182 | 2,214,000 | 1,820 |
| 2005-03-11 | 177 | 179 | 175 | 178 | 2,488,000 | 1,780 |
| 2005-03-10 | 167 | 174 | 167 | 172 | 2,322,000 | 1,720 |
| 2005-03-09 | 162 | 169 | 162 | 166 | 2,483,000 | 1,660 |
| 2005-03-08 | 161 | 163 | 160 | 162 | 581,000 | 1,620 |
| 2005-03-07 | 160 | 161 | 159 | 161 | 662,000 | 1,610 |
| 2005-03-04 | 161 | 161 | 159 | 159 | 464,000 | 1,590 |
| 2005-03-03 | 161 | 161 | 160 | 160 | 308,000 | 1,600 |
| 2005-03-02 | 159 | 162 | 159 | 161 | 596,000 | 1,610 |
| 2005-03-01 | 159 | 159 | 158 | 159 | 320,000 | 1,590 |
| 2005-02-28 | 159 | 160 | 158 | 159 | 188,000 | 1,590 |
| 2005-02-25 | 158 | 159 | 158 | 158 | 314,000 | 1,580 |
| 2005-02-24 | 158 | 159 | 157 | 159 | 258,000 | 1,590 |
| 2005-02-23 | 160 | 160 | 158 | 159 | 609,000 | 1,590 |
| 2005-02-22 | 159 | 160 | 158 | 160 | 305,000 | 1,600 |
| 2005-02-21 | 161 | 162 | 158 | 158 | 489,000 | 1,580 |
| 2005-02-18 | 161 | 161 | 160 | 160 | 216,000 | 1,600 |
| 2005-02-17 | 160 | 162 | 160 | 161 | 271,000 | 1,610 |
| 2005-02-16 | 161 | 161 | 160 | 160 | 338,000 | 1,600 |
| 2005-02-15 | 162 | 162 | 160 | 161 | 527,000 | 1,610 |
| 2005-02-14 | 163 | 164 | 161 | 161 | 501,000 | 1,610 |
| 2005-02-10 | 161 | 162 | 160 | 161 | 500,000 | 1,610 |
| 2005-02-09 | 163 | 164 | 160 | 161 | 703,000 | 1,610 |
| 2005-02-08 | 165 | 165 | 162 | 162 | 791,000 | 1,620 |
| 2005-02-07 | 164 | 166 | 163 | 165 | 956,000 | 1,650 |
| 2005-02-04 | 163 | 164 | 161 | 163 | 582,000 | 1,630 |
| 2005-02-03 | 167 | 169 | 163 | 165 | 1,310,000 | 1,650 |
| 2005-02-02 | 160 | 179 | 160 | 164 | 4,978,000 | 1,640 |
| 2005-02-01 | 160 | 160 | 158 | 159 | 259,000 | 1,590 |
| 2005-01-31 | 160 | 160 | 159 | 160 | 142,000 | 1,600 |
| 2005-01-28 | 160 | 160 | 159 | 160 | 131,000 | 1,600 |
| 2005-01-27 | 160 | 160 | 158 | 160 | 240,000 | 1,600 |
| 2005-01-26 | 160 | 160 | 159 | 160 | 282,000 | 1,600 |
| 2005-01-25 | 161 | 161 | 159 | 160 | 283,000 | 1,600 |
| 2005-01-24 | 160 | 161 | 159 | 160 | 392,000 | 1,600 |
| 2005-01-21 | 162 | 162 | 160 | 160 | 179,000 | 1,600 |
| 2005-01-20 | 160 | 161 | 159 | 161 | 221,000 | 1,610 |
| 2005-01-19 | 162 | 163 | 161 | 161 | 116,000 | 1,610 |
| 2005-01-18 | 163 | 163 | 161 | 161 | 164,000 | 1,610 |
| 2005-01-17 | 164 | 164 | 162 | 162 | 155,000 | 1,620 |
| 2005-01-14 | 164 | 164 | 162 | 163 | 242,000 | 1,630 |
| 2005-01-13 | 165 | 166 | 163 | 164 | 172,000 | 1,640 |
| 2005-01-12 | 167 | 167 | 164 | 164 | 162,000 | 1,640 |
| 2005-01-11 | 166 | 168 | 166 | 168 | 350,000 | 1,680 |
| 2005-01-07 | 169 | 169 | 165 | 166 | 205,000 | 1,660 |
| 2005-01-06 | 164 | 169 | 164 | 168 | 320,000 | 1,680 |
| 2005-01-05 | 165 | 166 | 163 | 164 | 379,000 | 1,640 |
| 2005-01-04 | 163 | 165 | 163 | 165 | 167,000 | 1,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株
