8562 (株)福島銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 50 | 52 | 49 | 51 | 686,000 | 510 |
| 2008-12-29 | 52 | 52 | 51 | 52 | 470,000 | 520 |
| 2008-12-26 | 52 | 54 | 52 | 52 | 285,000 | 520 |
| 2008-12-25 | 52 | 54 | 51 | 52 | 398,000 | 520 |
| 2008-12-24 | 55 | 55 | 51 | 52 | 778,000 | 520 |
| 2008-12-22 | 55 | 57 | 55 | 56 | 327,000 | 560 |
| 2008-12-19 | 58 | 59 | 55 | 55 | 583,000 | 550 |
| 2008-12-18 | 57 | 58 | 56 | 58 | 320,000 | 580 |
| 2008-12-17 | 59 | 59 | 55 | 57 | 286,000 | 570 |
| 2008-12-16 | 58 | 58 | 57 | 58 | 220,000 | 580 |
| 2008-12-15 | 58 | 59 | 57 | 59 | 241,000 | 590 |
| 2008-12-12 | 58 | 59 | 56 | 57 | 547,000 | 570 |
| 2008-12-11 | 59 | 59 | 57 | 58 | 281,000 | 580 |
| 2008-12-10 | 57 | 59 | 56 | 59 | 340,000 | 590 |
| 2008-12-09 | 59 | 60 | 58 | 59 | 218,000 | 590 |
| 2008-12-08 | 59 | 61 | 59 | 60 | 253,000 | 600 |
| 2008-12-05 | 60 | 61 | 59 | 59 | 210,000 | 590 |
| 2008-12-04 | 60 | 61 | 59 | 61 | 267,000 | 610 |
| 2008-12-03 | 60 | 61 | 59 | 61 | 182,000 | 610 |
| 2008-12-02 | 60 | 60 | 59 | 60 | 167,000 | 600 |
| 2008-12-01 | 62 | 62 | 60 | 60 | 180,000 | 600 |
| 2008-11-28 | 62 | 63 | 61 | 63 | 196,000 | 630 |
| 2008-11-27 | 62 | 62 | 60 | 62 | 147,000 | 620 |
| 2008-11-26 | 61 | 62 | 61 | 62 | 112,000 | 620 |
| 2008-11-25 | 63 | 63 | 61 | 63 | 230,000 | 630 |
| 2008-11-21 | 60 | 62 | 59 | 62 | 278,000 | 620 |
| 2008-11-20 | 61 | 61 | 59 | 59 | 253,000 | 590 |
| 2008-11-19 | 63 | 63 | 61 | 61 | 141,000 | 610 |
| 2008-11-18 | 60 | 63 | 60 | 63 | 266,000 | 630 |
| 2008-11-17 | 61 | 62 | 60 | 60 | 195,000 | 600 |
| 2008-11-14 | 64 | 65 | 62 | 63 | 109,000 | 630 |
| 2008-11-13 | 61 | 63 | 61 | 62 | 244,000 | 620 |
| 2008-11-12 | 63 | 64 | 63 | 63 | 74,000 | 630 |
| 2008-11-11 | 66 | 66 | 63 | 63 | 227,000 | 630 |
| 2008-11-10 | 65 | 67 | 64 | 66 | 214,000 | 660 |
| 2008-11-07 | 67 | 67 | 64 | 65 | 286,000 | 650 |
| 2008-11-06 | 70 | 70 | 68 | 68 | 209,000 | 680 |
| 2008-11-05 | 68 | 72 | 68 | 72 | 454,000 | 720 |
| 2008-11-04 | 69 | 69 | 66 | 68 | 219,000 | 680 |
| 2008-10-31 | 66 | 69 | 65 | 69 | 302,000 | 690 |
| 2008-10-30 | 64 | 66 | 64 | 66 | 354,000 | 660 |
| 2008-10-29 | 64 | 65 | 62 | 63 | 359,000 | 630 |
| 2008-10-28 | 58 | 61 | 56 | 61 | 407,000 | 610 |
| 2008-10-27 | 63 | 64 | 58 | 61 | 301,000 | 610 |
| 2008-10-24 | 65 | 66 | 59 | 61 | 287,000 | 610 |
| 2008-10-23 | 65 | 67 | 62 | 67 | 223,000 | 670 |
| 2008-10-22 | 68 | 69 | 65 | 65 | 280,000 | 650 |
| 2008-10-21 | 68 | 69 | 67 | 68 | 263,000 | 680 |
| 2008-10-20 | 63 | 65 | 63 | 65 | 168,000 | 650 |
| 2008-10-17 | 63 | 64 | 61 | 64 | 267,000 | 640 |
| 2008-10-16 | 59 | 62 | 57 | 59 | 350,000 | 590 |
| 2008-10-15 | 65 | 66 | 62 | 66 | 302,000 | 660 |
| 2008-10-14 | 69 | 70 | 64 | 67 | 556,000 | 670 |
| 2008-10-10 | 53 | 55 | 52 | 52 | 825,000 | 520 |
| 2008-10-09 | 55 | 63 | 54 | 58 | 740,000 | 580 |
| 2008-10-08 | 58 | 59 | 56 | 58 | 418,000 | 580 |
| 2008-10-07 | 56 | 63 | 56 | 61 | 369,000 | 610 |
| 2008-10-06 | 66 | 67 | 65 | 66 | 315,000 | 660 |
| 2008-10-03 | 68 | 69 | 68 | 69 | 124,000 | 690 |
| 2008-10-02 | 73 | 73 | 68 | 68 | 255,000 | 680 |
| 2008-10-01 | 73 | 73 | 71 | 73 | 138,000 | 730 |
| 2008-09-30 | 69 | 73 | 68 | 73 | 309,000 | 730 |
| 2008-09-29 | 71 | 73 | 71 | 71 | 151,000 | 710 |
| 2008-09-26 | 73 | 73 | 70 | 70 | 404,000 | 700 |
| 2008-09-25 | 74 | 74 | 72 | 73 | 139,000 | 730 |
| 2008-09-24 | 71 | 75 | 71 | 75 | 193,000 | 750 |
| 2008-09-22 | 75 | 75 | 72 | 72 | 250,000 | 720 |
| 2008-09-19 | 71 | 73 | 70 | 73 | 655,000 | 730 |
| 2008-09-18 | 70 | 72 | 68 | 70 | 474,000 | 700 |
| 2008-09-17 | 77 | 78 | 71 | 73 | 624,000 | 730 |
| 2008-09-16 | 74 | 77 | 74 | 77 | 246,000 | 770 |
| 2008-09-12 | 77 | 80 | 76 | 80 | 418,000 | 800 |
| 2008-09-11 | 78 | 78 | 76 | 76 | 228,000 | 760 |
| 2008-09-10 | 76 | 80 | 76 | 78 | 158,000 | 780 |
| 2008-09-09 | 80 | 80 | 78 | 78 | 107,000 | 780 |
| 2008-09-08 | 79 | 81 | 79 | 81 | 288,000 | 810 |
| 2008-09-05 | 76 | 79 | 74 | 77 | 423,000 | 770 |
| 2008-09-04 | 80 | 81 | 79 | 79 | 265,000 | 790 |
| 2008-09-03 | 80 | 82 | 80 | 80 | 212,000 | 800 |
| 2008-09-02 | 82 | 82 | 80 | 80 | 239,000 | 800 |
| 2008-09-01 | 83 | 83 | 82 | 82 | 143,000 | 820 |
| 2008-08-29 | 85 | 85 | 82 | 83 | 321,000 | 830 |
| 2008-08-28 | 84 | 84 | 83 | 84 | 106,000 | 840 |
| 2008-08-27 | 85 | 86 | 84 | 84 | 74,000 | 840 |
| 2008-08-26 | 84 | 86 | 84 | 86 | 74,000 | 860 |
| 2008-08-25 | 85 | 86 | 85 | 86 | 103,000 | 860 |
| 2008-08-22 | 84 | 85 | 83 | 84 | 118,000 | 840 |
| 2008-08-21 | 84 | 85 | 84 | 84 | 127,000 | 840 |
| 2008-08-20 | 83 | 84 | 83 | 84 | 148,000 | 840 |
| 2008-08-19 | 85 | 85 | 83 | 83 | 193,000 | 830 |
| 2008-08-18 | 84 | 87 | 84 | 86 | 203,000 | 860 |
| 2008-08-15 | 82 | 84 | 82 | 84 | 212,000 | 840 |
| 2008-08-14 | 86 | 86 | 84 | 84 | 240,000 | 840 |
| 2008-08-13 | 88 | 89 | 87 | 87 | 246,000 | 870 |
| 2008-08-12 | 90 | 90 | 89 | 89 | 179,000 | 890 |
| 2008-08-11 | 89 | 90 | 89 | 90 | 91,000 | 900 |
| 2008-08-08 | 88 | 90 | 88 | 90 | 145,000 | 900 |
| 2008-08-07 | 91 | 91 | 89 | 89 | 188,000 | 890 |
| 2008-08-06 | 91 | 91 | 90 | 91 | 239,000 | 910 |
| 2008-08-05 | 90 | 91 | 90 | 91 | 149,000 | 910 |
| 2008-08-04 | 91 | 91 | 90 | 90 | 126,000 | 900 |
| 2008-08-01 | 92 | 92 | 90 | 90 | 148,000 | 900 |
| 2008-07-31 | 92 | 92 | 91 | 92 | 180,000 | 920 |
| 2008-07-30 | 90 | 92 | 90 | 92 | 257,000 | 920 |
| 2008-07-29 | 90 | 91 | 89 | 90 | 281,000 | 900 |
| 2008-07-28 | 91 | 92 | 90 | 90 | 170,000 | 900 |
| 2008-07-25 | 92 | 92 | 91 | 91 | 139,000 | 910 |
| 2008-07-24 | 93 | 93 | 91 | 93 | 290,000 | 930 |
| 2008-07-23 | 91 | 93 | 91 | 92 | 289,000 | 920 |
| 2008-07-22 | 90 | 91 | 89 | 91 | 248,000 | 910 |
| 2008-07-18 | 90 | 90 | 89 | 89 | 164,000 | 890 |
| 2008-07-17 | 90 | 90 | 89 | 89 | 122,000 | 890 |
| 2008-07-16 | 89 | 90 | 89 | 89 | 244,000 | 890 |
| 2008-07-15 | 89 | 91 | 89 | 91 | 203,000 | 910 |
| 2008-07-14 | 90 | 92 | 90 | 90 | 214,000 | 900 |
| 2008-07-11 | 90 | 91 | 89 | 90 | 189,000 | 900 |
| 2008-07-10 | 90 | 91 | 90 | 90 | 69,000 | 900 |
| 2008-07-09 | 91 | 92 | 90 | 90 | 156,000 | 900 |
| 2008-07-08 | 91 | 91 | 90 | 90 | 283,000 | 900 |
| 2008-07-07 | 91 | 92 | 90 | 91 | 163,000 | 910 |
| 2008-07-04 | 90 | 92 | 89 | 92 | 244,000 | 920 |
| 2008-07-03 | 91 | 91 | 90 | 91 | 235,000 | 910 |
| 2008-07-02 | 93 | 93 | 91 | 91 | 132,000 | 910 |
| 2008-07-01 | 91 | 93 | 91 | 93 | 322,000 | 930 |
| 2008-06-30 | 92 | 92 | 90 | 91 | 217,000 | 910 |
| 2008-06-27 | 91 | 92 | 90 | 92 | 177,000 | 920 |
| 2008-06-26 | 93 | 93 | 91 | 92 | 117,000 | 920 |
| 2008-06-25 | 92 | 93 | 91 | 93 | 425,000 | 930 |
| 2008-06-24 | 91 | 92 | 91 | 91 | 66,000 | 910 |
| 2008-06-23 | 92 | 92 | 91 | 91 | 270,000 | 910 |
| 2008-06-20 | 92 | 92 | 91 | 92 | 191,000 | 920 |
| 2008-06-19 | 92 | 92 | 91 | 91 | 356,000 | 910 |
| 2008-06-18 | 92 | 93 | 92 | 92 | 130,000 | 920 |
| 2008-06-17 | 92 | 93 | 92 | 92 | 399,000 | 920 |
| 2008-06-16 | 93 | 93 | 92 | 92 | 117,000 | 920 |
| 2008-06-13 | 93 | 93 | 92 | 92 | 557,000 | 920 |
| 2008-06-12 | 93 | 94 | 93 | 94 | 349,000 | 940 |
| 2008-06-11 | 93 | 95 | 92 | 93 | 554,000 | 930 |
| 2008-06-10 | 93 | 94 | 92 | 93 | 299,000 | 930 |
| 2008-06-09 | 92 | 93 | 92 | 92 | 170,000 | 920 |
| 2008-06-06 | 94 | 95 | 92 | 92 | 336,000 | 920 |
| 2008-06-05 | 94 | 95 | 93 | 94 | 177,000 | 940 |
| 2008-06-04 | 92 | 94 | 92 | 94 | 284,000 | 940 |
| 2008-06-03 | 93 | 94 | 92 | 92 | 341,000 | 920 |
| 2008-06-02 | 93 | 94 | 92 | 94 | 177,000 | 940 |
| 2008-05-30 | 94 | 94 | 92 | 92 | 226,000 | 920 |
| 2008-05-29 | 93 | 94 | 92 | 93 | 180,000 | 930 |
| 2008-05-28 | 93 | 93 | 92 | 92 | 199,000 | 920 |
| 2008-05-27 | 92 | 93 | 92 | 92 | 92,000 | 920 |
| 2008-05-26 | 92 | 93 | 92 | 92 | 271,000 | 920 |
| 2008-05-23 | 94 | 95 | 93 | 93 | 304,000 | 930 |
| 2008-05-22 | 94 | 95 | 93 | 94 | 185,000 | 940 |
| 2008-05-21 | 97 | 97 | 93 | 94 | 404,000 | 940 |
| 2008-05-20 | 96 | 97 | 96 | 97 | 223,000 | 970 |
| 2008-05-19 | 95 | 97 | 95 | 97 | 270,000 | 970 |
| 2008-05-16 | 97 | 99 | 94 | 94 | 569,000 | 940 |
| 2008-05-15 | 94 | 97 | 93 | 97 | 445,000 | 970 |
| 2008-05-14 | 92 | 94 | 92 | 93 | 266,000 | 930 |
| 2008-05-13 | 93 | 93 | 92 | 93 | 119,000 | 930 |
| 2008-05-12 | 93 | 93 | 92 | 93 | 183,000 | 930 |
| 2008-05-09 | 94 | 94 | 93 | 93 | 109,000 | 930 |
| 2008-05-08 | 93 | 95 | 93 | 93 | 116,000 | 930 |
| 2008-05-07 | 94 | 95 | 93 | 94 | 202,000 | 940 |
| 2008-05-02 | 95 | 95 | 92 | 95 | 372,000 | 950 |
| 2008-05-01 | 93 | 94 | 93 | 93 | 135,000 | 930 |
| 2008-04-30 | 93 | 95 | 93 | 93 | 413,000 | 930 |
| 2008-04-28 | 94 | 95 | 93 | 93 | 306,000 | 930 |
| 2008-04-25 | 92 | 94 | 92 | 94 | 218,000 | 940 |
| 2008-04-24 | 92 | 94 | 92 | 92 | 147,000 | 920 |
| 2008-04-23 | 92 | 94 | 92 | 92 | 149,000 | 920 |
| 2008-04-22 | 94 | 95 | 87 | 93 | 460,000 | 930 |
| 2008-04-21 | 94 | 95 | 94 | 95 | 153,000 | 950 |
| 2008-04-18 | 96 | 96 | 93 | 94 | 187,000 | 940 |
| 2008-04-17 | 96 | 96 | 94 | 94 | 187,000 | 940 |
| 2008-04-16 | 95 | 96 | 94 | 96 | 101,000 | 960 |
| 2008-04-15 | 94 | 95 | 94 | 95 | 172,000 | 950 |
| 2008-04-14 | 94 | 95 | 93 | 95 | 197,000 | 950 |
| 2008-04-11 | 96 | 97 | 95 | 97 | 211,000 | 970 |
| 2008-04-10 | 94 | 95 | 94 | 94 | 151,000 | 940 |
| 2008-04-09 | 96 | 97 | 95 | 95 | 364,000 | 950 |
| 2008-04-08 | 96 | 97 | 95 | 96 | 345,000 | 960 |
| 2008-04-07 | 95 | 98 | 95 | 98 | 301,000 | 980 |
| 2008-04-04 | 96 | 97 | 95 | 97 | 145,000 | 970 |
| 2008-04-03 | 96 | 97 | 95 | 96 | 337,000 | 960 |
| 2008-04-02 | 95 | 97 | 95 | 97 | 343,000 | 970 |
| 2008-04-01 | 95 | 95 | 93 | 95 | 283,000 | 950 |
| 2008-03-31 | 95 | 95 | 92 | 94 | 270,000 | 940 |
| 2008-03-28 | 94 | 96 | 94 | 96 | 203,000 | 960 |
| 2008-03-27 | 93 | 95 | 93 | 95 | 114,000 | 950 |
| 2008-03-26 | 94 | 96 | 93 | 93 | 342,000 | 930 |
| 2008-03-25 | 97 | 98 | 96 | 98 | 183,000 | 980 |
| 2008-03-24 | 96 | 97 | 95 | 95 | 228,000 | 950 |
| 2008-03-21 | 97 | 97 | 95 | 96 | 353,000 | 960 |
| 2008-03-19 | 96 | 97 | 94 | 97 | 368,000 | 970 |
| 2008-03-18 | 91 | 95 | 90 | 95 | 400,000 | 950 |
| 2008-03-17 | 92 | 92 | 89 | 91 | 465,000 | 910 |
| 2008-03-14 | 96 | 96 | 93 | 94 | 592,000 | 940 |
| 2008-03-13 | 95 | 95 | 93 | 94 | 178,000 | 940 |
| 2008-03-12 | 95 | 96 | 94 | 96 | 494,000 | 960 |
| 2008-03-11 | 92 | 92 | 90 | 92 | 409,000 | 920 |
| 2008-03-10 | 93 | 94 | 92 | 92 | 225,000 | 920 |
| 2008-03-07 | 94 | 95 | 93 | 93 | 273,000 | 930 |
| 2008-03-06 | 94 | 95 | 94 | 95 | 267,000 | 950 |
| 2008-03-05 | 93 | 94 | 92 | 92 | 242,000 | 920 |
| 2008-03-04 | 93 | 95 | 93 | 93 | 265,000 | 930 |
| 2008-03-03 | 94 | 95 | 93 | 93 | 280,000 | 930 |
| 2008-02-29 | 96 | 97 | 95 | 96 | 420,000 | 960 |
| 2008-02-28 | 96 | 97 | 95 | 96 | 103,000 | 960 |
| 2008-02-27 | 97 | 98 | 96 | 98 | 156,000 | 980 |
| 2008-02-26 | 99 | 100 | 95 | 95 | 457,000 | 950 |
| 2008-02-25 | 94 | 97 | 94 | 97 | 303,000 | 970 |
| 2008-02-22 | 93 | 94 | 93 | 94 | 93,000 | 940 |
| 2008-02-21 | 94 | 95 | 92 | 95 | 300,000 | 950 |
| 2008-02-20 | 94 | 94 | 92 | 92 | 242,000 | 920 |
| 2008-02-19 | 93 | 95 | 93 | 94 | 414,000 | 940 |
| 2008-02-18 | 93 | 95 | 92 | 92 | 352,000 | 920 |
| 2008-02-15 | 92 | 94 | 91 | 94 | 328,000 | 940 |
| 2008-02-14 | 92 | 94 | 92 | 93 | 332,000 | 930 |
| 2008-02-13 | 93 | 94 | 90 | 90 | 844,000 | 900 |
| 2008-02-12 | 94 | 94 | 91 | 91 | 664,000 | 910 |
| 2008-02-08 | 96 | 96 | 94 | 95 | 418,000 | 950 |
| 2008-02-07 | 97 | 97 | 95 | 95 | 276,000 | 950 |
| 2008-02-06 | 98 | 98 | 96 | 96 | 274,000 | 960 |
| 2008-02-05 | 99 | 100 | 99 | 100 | 168,000 | 1,000 |
| 2008-02-04 | 100 | 102 | 100 | 101 | 200,000 | 1,010 |
| 2008-02-01 | 100 | 100 | 99 | 99 | 178,000 | 990 |
| 2008-01-31 | 98 | 101 | 97 | 101 | 379,000 | 1,010 |
| 2008-01-30 | 100 | 101 | 98 | 100 | 383,000 | 1,000 |
| 2008-01-29 | 98 | 98 | 96 | 98 | 285,000 | 980 |
| 2008-01-28 | 99 | 99 | 96 | 96 | 269,000 | 960 |
| 2008-01-25 | 100 | 102 | 99 | 100 | 353,000 | 1,000 |
| 2008-01-24 | 97 | 99 | 96 | 99 | 297,000 | 990 |
| 2008-01-23 | 93 | 96 | 93 | 96 | 443,000 | 960 |
| 2008-01-22 | 94 | 95 | 90 | 91 | 569,000 | 910 |
| 2008-01-21 | 97 | 98 | 95 | 96 | 349,000 | 960 |
| 2008-01-18 | 90 | 97 | 89 | 97 | 688,000 | 970 |
| 2008-01-17 | 92 | 94 | 91 | 94 | 638,000 | 940 |
| 2008-01-16 | 93 | 94 | 89 | 90 | 702,000 | 900 |
| 2008-01-15 | 99 | 100 | 96 | 96 | 649,000 | 960 |
| 2008-01-11 | 101 | 101 | 99 | 100 | 491,000 | 1,000 |
| 2008-01-10 | 102 | 102 | 100 | 100 | 194,000 | 1,000 |
| 2008-01-09 | 100 | 102 | 97 | 102 | 925,000 | 1,020 |
| 2008-01-08 | 100 | 102 | 100 | 101 | 476,000 | 1,010 |
| 2008-01-07 | 100 | 102 | 100 | 100 | 473,000 | 1,000 |
| 2008-01-04 | 102 | 103 | 100 | 102 | 449,000 | 1,020 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株
