8562 (株)福島銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 142 | 144 | 142 | 142 | 173,000 | 1,420 |
| 2006-12-28 | 144 | 145 | 141 | 145 | 327,000 | 1,450 |
| 2006-12-27 | 146 | 147 | 144 | 145 | 344,000 | 1,450 |
| 2006-12-26 | 143 | 147 | 143 | 146 | 355,000 | 1,460 |
| 2006-12-25 | 148 | 151 | 147 | 147 | 146,000 | 1,470 |
| 2006-12-22 | 152 | 152 | 150 | 150 | 222,000 | 1,500 |
| 2006-12-21 | 152 | 152 | 150 | 152 | 213,000 | 1,520 |
| 2006-12-20 | 150 | 151 | 150 | 151 | 177,000 | 1,510 |
| 2006-12-19 | 153 | 153 | 150 | 151 | 194,000 | 1,510 |
| 2006-12-18 | 152 | 153 | 152 | 153 | 165,000 | 1,530 |
| 2006-12-15 | 152 | 154 | 152 | 153 | 156,000 | 1,530 |
| 2006-12-14 | 153 | 154 | 151 | 153 | 156,000 | 1,530 |
| 2006-12-13 | 153 | 153 | 152 | 152 | 109,000 | 1,520 |
| 2006-12-12 | 152 | 154 | 152 | 153 | 195,000 | 1,530 |
| 2006-12-11 | 153 | 154 | 152 | 154 | 201,000 | 1,540 |
| 2006-12-08 | 155 | 156 | 153 | 153 | 461,000 | 1,530 |
| 2006-12-07 | 153 | 156 | 153 | 156 | 417,000 | 1,560 |
| 2006-12-06 | 153 | 155 | 152 | 154 | 269,000 | 1,540 |
| 2006-12-05 | 154 | 155 | 153 | 154 | 342,000 | 1,540 |
| 2006-12-04 | 154 | 155 | 152 | 154 | 296,000 | 1,540 |
| 2006-12-01 | 152 | 153 | 151 | 153 | 307,000 | 1,530 |
| 2006-11-30 | 149 | 152 | 147 | 151 | 416,000 | 1,510 |
| 2006-11-29 | 145 | 148 | 144 | 148 | 368,000 | 1,480 |
| 2006-11-28 | 140 | 145 | 140 | 145 | 162,000 | 1,450 |
| 2006-11-27 | 139 | 143 | 138 | 142 | 360,000 | 1,420 |
| 2006-11-24 | 141 | 141 | 139 | 140 | 207,000 | 1,400 |
| 2006-11-22 | 139 | 144 | 138 | 144 | 442,000 | 1,440 |
| 2006-11-21 | 138 | 139 | 137 | 137 | 188,000 | 1,370 |
| 2006-11-20 | 141 | 144 | 136 | 137 | 436,000 | 1,370 |
| 2006-11-17 | 142 | 144 | 141 | 143 | 266,000 | 1,430 |
| 2006-11-16 | 142 | 146 | 142 | 145 | 234,000 | 1,450 |
| 2006-11-15 | 146 | 148 | 142 | 144 | 216,000 | 1,440 |
| 2006-11-14 | 141 | 151 | 141 | 149 | 458,000 | 1,490 |
| 2006-11-13 | 141 | 142 | 138 | 142 | 368,000 | 1,420 |
| 2006-11-10 | 141 | 142 | 140 | 141 | 343,000 | 1,410 |
| 2006-11-09 | 143 | 144 | 142 | 142 | 245,000 | 1,420 |
| 2006-11-08 | 145 | 145 | 143 | 143 | 231,000 | 1,430 |
| 2006-11-07 | 148 | 148 | 145 | 146 | 250,000 | 1,460 |
| 2006-11-06 | 146 | 147 | 145 | 146 | 236,000 | 1,460 |
| 2006-11-02 | 148 | 148 | 146 | 148 | 353,000 | 1,480 |
| 2006-11-01 | 146 | 148 | 145 | 148 | 374,000 | 1,480 |
| 2006-10-31 | 148 | 148 | 146 | 146 | 276,000 | 1,460 |
| 2006-10-30 | 148 | 148 | 146 | 147 | 361,000 | 1,470 |
| 2006-10-27 | 150 | 151 | 148 | 150 | 410,000 | 1,500 |
| 2006-10-26 | 151 | 152 | 150 | 152 | 272,000 | 1,520 |
| 2006-10-25 | 151 | 152 | 151 | 152 | 166,000 | 1,520 |
| 2006-10-24 | 152 | 153 | 150 | 150 | 831,000 | 1,500 |
| 2006-10-23 | 150 | 151 | 149 | 151 | 553,000 | 1,510 |
| 2006-10-20 | 151 | 153 | 151 | 152 | 187,000 | 1,520 |
| 2006-10-19 | 151 | 152 | 150 | 151 | 162,000 | 1,510 |
| 2006-10-18 | 150 | 151 | 149 | 151 | 147,000 | 1,510 |
| 2006-10-17 | 153 | 153 | 150 | 150 | 157,000 | 1,500 |
| 2006-10-16 | 152 | 153 | 149 | 151 | 297,000 | 1,510 |
| 2006-10-13 | 150 | 151 | 148 | 150 | 297,000 | 1,500 |
| 2006-10-12 | 147 | 148 | 143 | 145 | 463,000 | 1,450 |
| 2006-10-11 | 151 | 152 | 146 | 146 | 354,000 | 1,460 |
| 2006-10-10 | 153 | 154 | 151 | 152 | 362,000 | 1,520 |
| 2006-10-06 | 152 | 154 | 151 | 154 | 362,000 | 1,540 |
| 2006-10-05 | 153 | 154 | 152 | 153 | 335,000 | 1,530 |
| 2006-10-04 | 153 | 154 | 151 | 152 | 306,000 | 1,520 |
| 2006-10-03 | 153 | 154 | 151 | 153 | 501,000 | 1,530 |
| 2006-10-02 | 155 | 155 | 152 | 153 | 603,000 | 1,530 |
| 2006-09-29 | 156 | 157 | 152 | 152 | 930,000 | 1,520 |
| 2006-09-28 | 160 | 160 | 155 | 155 | 810,000 | 1,550 |
| 2006-09-27 | 155 | 159 | 155 | 159 | 485,000 | 1,590 |
| 2006-09-26 | 156 | 158 | 156 | 156 | 278,000 | 1,560 |
| 2006-09-25 | 156 | 158 | 155 | 156 | 305,000 | 1,560 |
| 2006-09-22 | 158 | 161 | 157 | 159 | 329,000 | 1,590 |
| 2006-09-21 | 156 | 160 | 155 | 159 | 394,000 | 1,590 |
| 2006-09-20 | 158 | 158 | 155 | 155 | 367,000 | 1,550 |
| 2006-09-19 | 161 | 162 | 158 | 159 | 436,000 | 1,590 |
| 2006-09-15 | 160 | 161 | 158 | 160 | 289,000 | 1,600 |
| 2006-09-14 | 159 | 161 | 157 | 161 | 543,000 | 1,610 |
| 2006-09-13 | 168 | 169 | 160 | 160 | 571,000 | 1,600 |
| 2006-09-12 | 169 | 171 | 168 | 168 | 164,000 | 1,680 |
| 2006-09-11 | 174 | 174 | 169 | 170 | 229,000 | 1,700 |
| 2006-09-08 | 171 | 176 | 171 | 174 | 486,000 | 1,740 |
| 2006-09-07 | 175 | 175 | 171 | 173 | 328,000 | 1,730 |
| 2006-09-06 | 178 | 179 | 177 | 177 | 51,000 | 1,770 |
| 2006-09-05 | 179 | 179 | 177 | 178 | 148,000 | 1,780 |
| 2006-09-04 | 177 | 179 | 177 | 177 | 162,000 | 1,770 |
| 2006-09-01 | 177 | 177 | 175 | 176 | 81,000 | 1,760 |
| 2006-08-31 | 175 | 178 | 173 | 176 | 357,000 | 1,760 |
| 2006-08-30 | 175 | 175 | 173 | 175 | 158,000 | 1,750 |
| 2006-08-29 | 174 | 175 | 172 | 173 | 255,000 | 1,730 |
| 2006-08-28 | 180 | 180 | 173 | 174 | 381,000 | 1,740 |
| 2006-08-25 | 183 | 183 | 178 | 179 | 456,000 | 1,790 |
| 2006-08-24 | 184 | 185 | 181 | 182 | 241,000 | 1,820 |
| 2006-08-23 | 188 | 188 | 185 | 185 | 148,000 | 1,850 |
| 2006-08-22 | 184 | 190 | 184 | 189 | 467,000 | 1,890 |
| 2006-08-21 | 186 | 187 | 185 | 185 | 190,000 | 1,850 |
| 2006-08-18 | 184 | 186 | 182 | 186 | 430,000 | 1,860 |
| 2006-08-17 | 182 | 186 | 180 | 182 | 529,000 | 1,820 |
| 2006-08-16 | 176 | 180 | 175 | 180 | 320,000 | 1,800 |
| 2006-08-15 | 172 | 175 | 171 | 174 | 194,000 | 1,740 |
| 2006-08-14 | 169 | 172 | 169 | 171 | 226,000 | 1,710 |
| 2006-08-11 | 169 | 170 | 169 | 169 | 101,000 | 1,690 |
| 2006-08-10 | 169 | 170 | 168 | 170 | 98,000 | 1,700 |
| 2006-08-09 | 169 | 170 | 167 | 170 | 180,000 | 1,700 |
| 2006-08-08 | 168 | 170 | 166 | 170 | 118,000 | 1,700 |
| 2006-08-07 | 170 | 170 | 166 | 166 | 132,000 | 1,660 |
| 2006-08-04 | 172 | 172 | 170 | 170 | 84,000 | 1,700 |
| 2006-08-03 | 172 | 173 | 170 | 171 | 121,000 | 1,710 |
| 2006-08-02 | 170 | 171 | 168 | 171 | 180,000 | 1,710 |
| 2006-08-01 | 168 | 171 | 168 | 169 | 102,000 | 1,690 |
| 2006-07-31 | 172 | 173 | 170 | 170 | 230,000 | 1,700 |
| 2006-07-28 | 171 | 171 | 169 | 171 | 135,000 | 1,710 |
| 2006-07-27 | 169 | 170 | 166 | 170 | 217,000 | 1,700 |
| 2006-07-26 | 175 | 175 | 168 | 168 | 152,000 | 1,680 |
| 2006-07-25 | 178 | 178 | 173 | 175 | 130,000 | 1,750 |
| 2006-07-24 | 170 | 174 | 168 | 173 | 278,000 | 1,730 |
| 2006-07-21 | 176 | 176 | 173 | 174 | 162,000 | 1,740 |
| 2006-07-20 | 172 | 177 | 172 | 177 | 192,000 | 1,770 |
| 2006-07-19 | 166 | 173 | 166 | 167 | 422,000 | 1,670 |
| 2006-07-18 | 176 | 180 | 161 | 164 | 740,000 | 1,640 |
| 2006-07-14 | 185 | 185 | 181 | 181 | 240,000 | 1,810 |
| 2006-07-13 | 186 | 189 | 184 | 187 | 302,000 | 1,870 |
| 2006-07-12 | 191 | 193 | 189 | 190 | 342,000 | 1,900 |
| 2006-07-11 | 192 | 192 | 188 | 191 | 373,000 | 1,910 |
| 2006-07-10 | 180 | 192 | 180 | 192 | 474,000 | 1,920 |
| 2006-07-07 | 191 | 191 | 184 | 185 | 351,000 | 1,850 |
| 2006-07-06 | 194 | 195 | 188 | 190 | 337,000 | 1,900 |
| 2006-07-05 | 194 | 195 | 193 | 194 | 218,000 | 1,940 |
| 2006-07-04 | 198 | 198 | 195 | 197 | 309,000 | 1,970 |
| 2006-07-03 | 196 | 197 | 194 | 195 | 331,000 | 1,950 |
| 2006-06-30 | 198 | 200 | 194 | 196 | 418,000 | 1,960 |
| 2006-06-29 | 190 | 197 | 190 | 197 | 666,000 | 1,970 |
| 2006-06-28 | 192 | 194 | 190 | 193 | 483,000 | 1,930 |
| 2006-06-27 | 198 | 198 | 195 | 197 | 374,000 | 1,970 |
| 2006-06-26 | 195 | 197 | 193 | 197 | 535,000 | 1,970 |
| 2006-06-23 | 190 | 195 | 189 | 195 | 469,000 | 1,950 |
| 2006-06-22 | 188 | 193 | 186 | 193 | 862,000 | 1,930 |
| 2006-06-21 | 187 | 187 | 184 | 186 | 305,000 | 1,860 |
| 2006-06-20 | 190 | 190 | 185 | 186 | 516,000 | 1,860 |
| 2006-06-19 | 183 | 189 | 183 | 189 | 1,438,000 | 1,890 |
| 2006-06-16 | 178 | 203 | 175 | 188 | 4,088,000 | 1,880 |
| 2006-06-15 | 169 | 170 | 167 | 168 | 287,000 | 1,680 |
| 2006-06-14 | 162 | 167 | 161 | 165 | 513,000 | 1,650 |
| 2006-06-13 | 165 | 169 | 163 | 163 | 718,000 | 1,630 |
| 2006-06-12 | 158 | 171 | 158 | 169 | 622,000 | 1,690 |
| 2006-06-09 | 153 | 159 | 152 | 158 | 966,000 | 1,580 |
| 2006-06-08 | 155 | 158 | 150 | 152 | 892,000 | 1,520 |
| 2006-06-07 | 163 | 168 | 161 | 163 | 805,000 | 1,630 |
| 2006-06-06 | 171 | 171 | 167 | 169 | 466,000 | 1,690 |
| 2006-06-05 | 177 | 180 | 174 | 174 | 628,000 | 1,740 |
| 2006-06-02 | 182 | 182 | 167 | 180 | 607,000 | 1,800 |
| 2006-06-01 | 187 | 189 | 183 | 184 | 310,000 | 1,840 |
| 2006-05-31 | 186 | 187 | 184 | 185 | 316,000 | 1,850 |
| 2006-05-30 | 194 | 194 | 189 | 190 | 231,000 | 1,900 |
| 2006-05-29 | 194 | 195 | 193 | 194 | 153,000 | 1,940 |
| 2006-05-26 | 192 | 194 | 191 | 193 | 254,000 | 1,930 |
| 2006-05-25 | 191 | 192 | 189 | 190 | 172,000 | 1,900 |
| 2006-05-24 | 188 | 193 | 186 | 193 | 525,000 | 1,930 |
| 2006-05-23 | 194 | 194 | 188 | 188 | 344,000 | 1,880 |
| 2006-05-22 | 195 | 198 | 191 | 192 | 556,000 | 1,920 |
| 2006-05-19 | 190 | 194 | 187 | 194 | 740,000 | 1,940 |
| 2006-05-18 | 183 | 195 | 183 | 193 | 1,028,000 | 1,930 |
| 2006-05-17 | 197 | 198 | 189 | 196 | 647,000 | 1,960 |
| 2006-05-16 | 204 | 204 | 198 | 199 | 540,000 | 1,990 |
| 2006-05-15 | 200 | 202 | 198 | 200 | 611,000 | 2,000 |
| 2006-05-12 | 203 | 208 | 202 | 202 | 626,000 | 2,020 |
| 2006-05-11 | 208 | 209 | 205 | 205 | 297,000 | 2,050 |
| 2006-05-10 | 213 | 213 | 207 | 207 | 506,000 | 2,070 |
| 2006-05-09 | 217 | 217 | 215 | 215 | 212,000 | 2,150 |
| 2006-05-08 | 219 | 220 | 218 | 218 | 396,000 | 2,180 |
| 2006-05-02 | 215 | 218 | 214 | 217 | 519,000 | 2,170 |
| 2006-05-01 | 217 | 220 | 215 | 216 | 355,000 | 2,160 |
| 2006-04-28 | 222 | 222 | 215 | 219 | 602,000 | 2,190 |
| 2006-04-27 | 220 | 222 | 219 | 222 | 239,000 | 2,220 |
| 2006-04-26 | 219 | 220 | 216 | 219 | 275,000 | 2,190 |
| 2006-04-25 | 215 | 218 | 215 | 218 | 435,000 | 2,180 |
| 2006-04-24 | 213 | 218 | 212 | 212 | 533,000 | 2,120 |
| 2006-04-21 | 223 | 224 | 219 | 222 | 341,000 | 2,220 |
| 2006-04-20 | 228 | 228 | 223 | 224 | 287,000 | 2,240 |
| 2006-04-19 | 228 | 228 | 225 | 226 | 397,000 | 2,260 |
| 2006-04-18 | 221 | 227 | 220 | 226 | 786,000 | 2,260 |
| 2006-04-17 | 230 | 232 | 226 | 226 | 343,000 | 2,260 |
| 2006-04-14 | 234 | 234 | 230 | 232 | 213,000 | 2,320 |
| 2006-04-13 | 231 | 233 | 228 | 230 | 407,000 | 2,300 |
| 2006-04-12 | 235 | 236 | 228 | 230 | 485,000 | 2,300 |
| 2006-04-11 | 238 | 239 | 236 | 236 | 226,000 | 2,360 |
| 2006-04-10 | 238 | 241 | 237 | 239 | 252,000 | 2,390 |
| 2006-04-07 | 242 | 242 | 239 | 241 | 249,000 | 2,410 |
| 2006-04-06 | 238 | 240 | 236 | 239 | 436,000 | 2,390 |
| 2006-04-05 | 244 | 244 | 236 | 237 | 616,000 | 2,370 |
| 2006-04-04 | 244 | 244 | 240 | 242 | 703,000 | 2,420 |
| 2006-04-03 | 235 | 243 | 235 | 241 | 927,000 | 2,410 |
| 2006-03-31 | 237 | 240 | 235 | 235 | 922,000 | 2,350 |
| 2006-03-30 | 225 | 238 | 223 | 235 | 1,551,000 | 2,350 |
| 2006-03-29 | 218 | 222 | 218 | 222 | 231,000 | 2,220 |
| 2006-03-28 | 220 | 221 | 216 | 220 | 295,000 | 2,200 |
| 2006-03-27 | 221 | 223 | 217 | 221 | 613,000 | 2,210 |
| 2006-03-24 | 222 | 224 | 220 | 221 | 331,000 | 2,210 |
| 2006-03-23 | 227 | 229 | 221 | 222 | 629,000 | 2,220 |
| 2006-03-22 | 223 | 224 | 222 | 224 | 212,000 | 2,240 |
| 2006-03-20 | 225 | 225 | 222 | 223 | 302,000 | 2,230 |
| 2006-03-17 | 215 | 221 | 215 | 221 | 292,000 | 2,210 |
| 2006-03-16 | 219 | 219 | 214 | 214 | 189,000 | 2,140 |
| 2006-03-15 | 224 | 224 | 219 | 219 | 349,000 | 2,190 |
| 2006-03-14 | 221 | 228 | 218 | 221 | 875,000 | 2,210 |
| 2006-03-13 | 213 | 217 | 213 | 217 | 711,000 | 2,170 |
| 2006-03-10 | 210 | 216 | 210 | 213 | 767,000 | 2,130 |
| 2006-03-09 | 210 | 213 | 208 | 213 | 902,000 | 2,130 |
| 2006-03-08 | 210 | 217 | 209 | 209 | 459,000 | 2,090 |
| 2006-03-07 | 214 | 215 | 212 | 213 | 230,000 | 2,130 |
| 2006-03-06 | 214 | 216 | 208 | 216 | 563,000 | 2,160 |
| 2006-03-03 | 218 | 221 | 215 | 215 | 621,000 | 2,150 |
| 2006-03-02 | 229 | 229 | 221 | 222 | 284,000 | 2,220 |
| 2006-03-01 | 226 | 226 | 217 | 225 | 643,000 | 2,250 |
| 2006-02-28 | 230 | 234 | 229 | 229 | 599,000 | 2,290 |
| 2006-02-27 | 228 | 233 | 225 | 231 | 711,000 | 2,310 |
| 2006-02-24 | 220 | 224 | 219 | 223 | 555,000 | 2,230 |
| 2006-02-23 | 210 | 222 | 210 | 219 | 565,000 | 2,190 |
| 2006-02-22 | 207 | 212 | 205 | 208 | 642,000 | 2,080 |
| 2006-02-21 | 196 | 207 | 194 | 206 | 995,000 | 2,060 |
| 2006-02-20 | 208 | 215 | 193 | 201 | 1,182,000 | 2,010 |
| 2006-02-17 | 231 | 231 | 219 | 220 | 467,000 | 2,200 |
| 2006-02-16 | 225 | 231 | 225 | 227 | 333,000 | 2,270 |
| 2006-02-15 | 240 | 240 | 230 | 231 | 323,000 | 2,310 |
| 2006-02-14 | 225 | 238 | 219 | 235 | 670,000 | 2,350 |
| 2006-02-13 | 244 | 245 | 232 | 235 | 476,000 | 2,350 |
| 2006-02-10 | 250 | 252 | 244 | 247 | 418,000 | 2,470 |
| 2006-02-09 | 255 | 255 | 249 | 251 | 348,000 | 2,510 |
| 2006-02-08 | 255 | 255 | 249 | 250 | 527,000 | 2,500 |
| 2006-02-07 | 250 | 253 | 250 | 252 | 183,000 | 2,520 |
| 2006-02-06 | 251 | 256 | 250 | 252 | 347,000 | 2,520 |
| 2006-02-03 | 249 | 253 | 248 | 251 | 346,000 | 2,510 |
| 2006-02-02 | 254 | 256 | 252 | 254 | 377,000 | 2,540 |
| 2006-02-01 | 258 | 258 | 252 | 254 | 253,000 | 2,540 |
| 2006-01-31 | 259 | 260 | 257 | 257 | 319,000 | 2,570 |
| 2006-01-30 | 259 | 261 | 257 | 257 | 582,000 | 2,570 |
| 2006-01-27 | 254 | 257 | 251 | 257 | 612,000 | 2,570 |
| 2006-01-26 | 248 | 249 | 245 | 249 | 294,000 | 2,490 |
| 2006-01-25 | 243 | 248 | 242 | 243 | 312,000 | 2,430 |
| 2006-01-24 | 240 | 241 | 237 | 241 | 323,000 | 2,410 |
| 2006-01-23 | 227 | 247 | 227 | 235 | 1,088,000 | 2,350 |
| 2006-01-20 | 251 | 255 | 246 | 247 | 576,000 | 2,470 |
| 2006-01-19 | 230 | 260 | 229 | 249 | 931,000 | 2,490 |
| 2006-01-18 | 255 | 256 | 218 | 240 | 1,475,000 | 2,400 |
| 2006-01-17 | 257 | 261 | 255 | 255 | 1,500,000 | 2,550 |
| 2006-01-16 | 261 | 262 | 258 | 258 | 734,000 | 2,580 |
| 2006-01-13 | 262 | 265 | 262 | 262 | 494,000 | 2,620 |
| 2006-01-12 | 264 | 265 | 261 | 263 | 457,000 | 2,630 |
| 2006-01-11 | 261 | 264 | 260 | 264 | 573,000 | 2,640 |
| 2006-01-10 | 269 | 270 | 261 | 262 | 806,000 | 2,620 |
| 2006-01-06 | 270 | 273 | 269 | 269 | 773,000 | 2,690 |
| 2006-01-05 | 271 | 273 | 270 | 270 | 597,000 | 2,700 |
| 2006-01-04 | 270 | 273 | 268 | 269 | 476,000 | 2,690 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株
