8562 (株)福島銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 52 | 52 | 50 | 52 | 197,000 | 520 |
| 2009-12-29 | 51 | 52 | 50 | 51 | 210,000 | 510 |
| 2009-12-28 | 51 | 51 | 50 | 50 | 240,000 | 500 |
| 2009-12-25 | 52 | 52 | 50 | 51 | 652,000 | 510 |
| 2009-12-24 | 52 | 53 | 51 | 51 | 456,000 | 510 |
| 2009-12-22 | 52 | 53 | 52 | 52 | 134,000 | 520 |
| 2009-12-21 | 53 | 54 | 52 | 52 | 353,000 | 520 |
| 2009-12-18 | 52 | 53 | 52 | 53 | 549,000 | 530 |
| 2009-12-17 | 54 | 54 | 52 | 52 | 575,000 | 520 |
| 2009-12-16 | 54 | 58 | 52 | 54 | 1,756,000 | 540 |
| 2009-12-15 | 52 | 53 | 52 | 52 | 372,000 | 520 |
| 2009-12-14 | 53 | 53 | 52 | 53 | 356,000 | 530 |
| 2009-12-11 | 54 | 54 | 52 | 53 | 565,000 | 530 |
| 2009-12-10 | 53 | 54 | 52 | 53 | 205,000 | 530 |
| 2009-12-09 | 53 | 53 | 52 | 53 | 155,000 | 530 |
| 2009-12-08 | 53 | 54 | 52 | 53 | 286,000 | 530 |
| 2009-12-07 | 54 | 54 | 52 | 53 | 255,000 | 530 |
| 2009-12-04 | 54 | 54 | 52 | 53 | 217,000 | 530 |
| 2009-12-03 | 52 | 54 | 51 | 54 | 831,000 | 540 |
| 2009-12-02 | 52 | 53 | 52 | 53 | 212,000 | 530 |
| 2009-12-01 | 52 | 53 | 50 | 53 | 480,000 | 530 |
| 2009-11-30 | 49 | 53 | 48 | 53 | 1,161,000 | 530 |
| 2009-11-27 | 49 | 49 | 46 | 48 | 873,000 | 480 |
| 2009-11-26 | 50 | 50 | 49 | 49 | 166,000 | 490 |
| 2009-11-25 | 50 | 51 | 49 | 51 | 280,000 | 510 |
| 2009-11-24 | 51 | 51 | 50 | 50 | 141,000 | 500 |
| 2009-11-20 | 51 | 51 | 50 | 50 | 245,000 | 500 |
| 2009-11-19 | 51 | 51 | 50 | 51 | 111,000 | 510 |
| 2009-11-18 | 51 | 51 | 50 | 51 | 111,000 | 510 |
| 2009-11-17 | 52 | 53 | 50 | 52 | 484,000 | 520 |
| 2009-11-16 | 53 | 54 | 52 | 52 | 146,000 | 520 |
| 2009-11-13 | 53 | 54 | 52 | 53 | 126,000 | 530 |
| 2009-11-12 | 54 | 54 | 52 | 53 | 299,000 | 530 |
| 2009-11-11 | 53 | 55 | 53 | 53 | 208,000 | 530 |
| 2009-11-10 | 53 | 54 | 52 | 53 | 253,000 | 530 |
| 2009-11-09 | 53 | 54 | 52 | 52 | 317,000 | 520 |
| 2009-11-06 | 53 | 54 | 52 | 52 | 512,000 | 520 |
| 2009-11-05 | 53 | 53 | 52 | 53 | 85,000 | 530 |
| 2009-11-04 | 53 | 53 | 52 | 52 | 177,000 | 520 |
| 2009-11-02 | 52 | 53 | 52 | 52 | 280,000 | 520 |
| 2009-10-30 | 53 | 54 | 53 | 53 | 304,000 | 530 |
| 2009-10-29 | 52 | 53 | 52 | 52 | 412,000 | 520 |
| 2009-10-28 | 54 | 55 | 52 | 53 | 635,000 | 530 |
| 2009-10-27 | 54 | 55 | 53 | 55 | 282,000 | 550 |
| 2009-10-26 | 54 | 55 | 53 | 55 | 216,000 | 550 |
| 2009-10-23 | 55 | 56 | 54 | 54 | 322,000 | 540 |
| 2009-10-22 | 55 | 56 | 54 | 56 | 345,000 | 560 |
| 2009-10-21 | 54 | 56 | 54 | 56 | 343,000 | 560 |
| 2009-10-20 | 54 | 55 | 54 | 54 | 275,000 | 540 |
| 2009-10-19 | 54 | 55 | 53 | 55 | 306,000 | 550 |
| 2009-10-16 | 55 | 56 | 54 | 54 | 243,000 | 540 |
| 2009-10-15 | 56 | 56 | 54 | 54 | 332,000 | 540 |
| 2009-10-14 | 54 | 55 | 53 | 55 | 357,000 | 550 |
| 2009-10-13 | 56 | 57 | 55 | 55 | 338,000 | 550 |
| 2009-10-09 | 55 | 56 | 54 | 56 | 232,000 | 560 |
| 2009-10-08 | 56 | 56 | 55 | 55 | 347,000 | 550 |
| 2009-10-07 | 55 | 56 | 54 | 56 | 514,000 | 560 |
| 2009-10-06 | 52 | 54 | 51 | 54 | 354,000 | 540 |
| 2009-10-05 | 52 | 52 | 51 | 51 | 224,000 | 510 |
| 2009-10-02 | 53 | 53 | 51 | 53 | 761,000 | 530 |
| 2009-10-01 | 54 | 54 | 53 | 54 | 98,000 | 540 |
| 2009-09-30 | 54 | 55 | 53 | 54 | 309,000 | 540 |
| 2009-09-29 | 57 | 57 | 53 | 53 | 566,000 | 530 |
| 2009-09-28 | 54 | 57 | 54 | 57 | 414,000 | 570 |
| 2009-09-25 | 59 | 59 | 56 | 56 | 349,000 | 560 |
| 2009-09-24 | 57 | 60 | 56 | 60 | 390,000 | 600 |
| 2009-09-18 | 58 | 58 | 54 | 58 | 611,000 | 580 |
| 2009-09-17 | 58 | 58 | 56 | 58 | 554,000 | 580 |
| 2009-09-16 | 60 | 60 | 58 | 58 | 399,000 | 580 |
| 2009-09-15 | 61 | 61 | 59 | 60 | 263,000 | 600 |
| 2009-09-14 | 62 | 62 | 60 | 60 | 231,000 | 600 |
| 2009-09-11 | 63 | 63 | 61 | 61 | 481,000 | 610 |
| 2009-09-10 | 62 | 64 | 62 | 64 | 264,000 | 640 |
| 2009-09-09 | 63 | 63 | 62 | 62 | 52,000 | 620 |
| 2009-09-08 | 62 | 63 | 62 | 62 | 123,000 | 620 |
| 2009-09-07 | 61 | 63 | 60 | 61 | 407,000 | 610 |
| 2009-09-04 | 62 | 63 | 61 | 61 | 338,000 | 610 |
| 2009-09-03 | 63 | 63 | 62 | 62 | 184,000 | 620 |
| 2009-09-02 | 63 | 64 | 62 | 63 | 286,000 | 630 |
| 2009-09-01 | 63 | 65 | 63 | 64 | 249,000 | 640 |
| 2009-08-31 | 64 | 65 | 63 | 63 | 489,000 | 630 |
| 2009-08-28 | 64 | 65 | 64 | 64 | 171,000 | 640 |
| 2009-08-27 | 65 | 65 | 64 | 65 | 404,000 | 650 |
| 2009-08-26 | 64 | 66 | 64 | 65 | 654,000 | 650 |
| 2009-08-25 | 65 | 65 | 63 | 64 | 579,000 | 640 |
| 2009-08-24 | 64 | 65 | 63 | 63 | 379,000 | 630 |
| 2009-08-21 | 64 | 65 | 63 | 63 | 235,000 | 630 |
| 2009-08-20 | 64 | 65 | 63 | 64 | 316,000 | 640 |
| 2009-08-19 | 63 | 64 | 63 | 63 | 231,000 | 630 |
| 2009-08-18 | 63 | 65 | 63 | 63 | 261,000 | 630 |
| 2009-08-17 | 64 | 65 | 63 | 63 | 329,000 | 630 |
| 2009-08-14 | 65 | 66 | 64 | 64 | 436,000 | 640 |
| 2009-08-13 | 64 | 67 | 63 | 65 | 892,000 | 650 |
| 2009-08-12 | 65 | 65 | 63 | 63 | 725,000 | 630 |
| 2009-08-11 | 65 | 66 | 64 | 65 | 362,000 | 650 |
| 2009-08-10 | 65 | 65 | 64 | 65 | 301,000 | 650 |
| 2009-08-07 | 65 | 66 | 64 | 64 | 275,000 | 640 |
| 2009-08-06 | 66 | 67 | 65 | 65 | 270,000 | 650 |
| 2009-08-05 | 67 | 67 | 65 | 65 | 272,000 | 650 |
| 2009-08-04 | 66 | 69 | 65 | 66 | 882,000 | 660 |
| 2009-08-03 | 64 | 65 | 64 | 65 | 353,000 | 650 |
| 2009-07-31 | 65 | 65 | 63 | 63 | 344,000 | 630 |
| 2009-07-30 | 62 | 65 | 62 | 64 | 287,000 | 640 |
| 2009-07-29 | 63 | 64 | 62 | 62 | 140,000 | 620 |
| 2009-07-28 | 64 | 64 | 63 | 63 | 209,000 | 630 |
| 2009-07-27 | 65 | 65 | 63 | 64 | 354,000 | 640 |
| 2009-07-24 | 65 | 66 | 62 | 64 | 516,000 | 640 |
| 2009-07-23 | 66 | 66 | 64 | 64 | 494,000 | 640 |
| 2009-07-22 | 65 | 66 | 65 | 66 | 244,000 | 660 |
| 2009-07-21 | 62 | 66 | 62 | 65 | 919,000 | 650 |
| 2009-07-17 | 60 | 61 | 59 | 61 | 347,000 | 610 |
| 2009-07-16 | 60 | 61 | 59 | 59 | 809,000 | 590 |
| 2009-07-15 | 59 | 60 | 57 | 57 | 435,000 | 570 |
| 2009-07-14 | 59 | 60 | 58 | 60 | 1,005,000 | 600 |
| 2009-07-13 | 62 | 62 | 56 | 56 | 557,000 | 560 |
| 2009-07-10 | 64 | 64 | 61 | 63 | 327,000 | 630 |
| 2009-07-09 | 67 | 67 | 63 | 63 | 813,000 | 630 |
| 2009-07-08 | 68 | 68 | 67 | 67 | 429,000 | 670 |
| 2009-07-07 | 69 | 69 | 67 | 69 | 396,000 | 690 |
| 2009-07-06 | 69 | 71 | 68 | 69 | 335,000 | 690 |
| 2009-07-03 | 68 | 70 | 68 | 69 | 253,000 | 690 |
| 2009-07-02 | 69 | 70 | 68 | 69 | 443,000 | 690 |
| 2009-07-01 | 70 | 71 | 69 | 69 | 415,000 | 690 |
| 2009-06-30 | 70 | 71 | 69 | 70 | 360,000 | 700 |
| 2009-06-29 | 72 | 73 | 69 | 69 | 714,000 | 690 |
| 2009-06-26 | 75 | 75 | 71 | 73 | 669,000 | 730 |
| 2009-06-25 | 75 | 75 | 72 | 74 | 451,000 | 740 |
| 2009-06-24 | 73 | 73 | 72 | 73 | 245,000 | 730 |
| 2009-06-23 | 73 | 74 | 72 | 72 | 509,000 | 720 |
| 2009-06-22 | 78 | 78 | 74 | 75 | 946,000 | 750 |
| 2009-06-19 | 78 | 79 | 77 | 79 | 537,000 | 790 |
| 2009-06-18 | 80 | 80 | 76 | 77 | 1,747,000 | 770 |
| 2009-06-17 | 79 | 82 | 78 | 80 | 1,293,000 | 800 |
| 2009-06-16 | 78 | 82 | 77 | 79 | 2,025,000 | 790 |
| 2009-06-15 | 74 | 82 | 73 | 82 | 3,346,000 | 820 |
| 2009-06-12 | 69 | 73 | 68 | 70 | 2,660,000 | 700 |
| 2009-06-11 | 68 | 69 | 67 | 67 | 738,000 | 670 |
| 2009-06-10 | 69 | 70 | 66 | 69 | 1,436,000 | 690 |
| 2009-06-09 | 65 | 69 | 65 | 67 | 1,692,000 | 670 |
| 2009-06-08 | 56 | 72 | 55 | 66 | 6,634,000 | 660 |
| 2009-06-05 | 55 | 56 | 55 | 55 | 254,000 | 550 |
| 2009-06-04 | 55 | 56 | 54 | 54 | 204,000 | 540 |
| 2009-06-03 | 55 | 56 | 54 | 55 | 689,000 | 550 |
| 2009-06-02 | 55 | 56 | 55 | 55 | 805,000 | 550 |
| 2009-06-01 | 53 | 56 | 53 | 54 | 832,000 | 540 |
| 2009-05-29 | 55 | 55 | 53 | 53 | 227,000 | 530 |
| 2009-05-28 | 53 | 55 | 53 | 55 | 217,000 | 550 |
| 2009-05-27 | 53 | 55 | 53 | 53 | 223,000 | 530 |
| 2009-05-26 | 54 | 54 | 53 | 53 | 204,000 | 530 |
| 2009-05-25 | 53 | 54 | 52 | 53 | 167,000 | 530 |
| 2009-05-22 | 54 | 54 | 52 | 52 | 474,000 | 520 |
| 2009-05-21 | 53 | 54 | 53 | 54 | 320,000 | 540 |
| 2009-05-20 | 53 | 54 | 52 | 53 | 198,000 | 530 |
| 2009-05-19 | 53 | 53 | 52 | 53 | 152,000 | 530 |
| 2009-05-18 | 52 | 53 | 52 | 52 | 101,000 | 520 |
| 2009-05-15 | 53 | 53 | 52 | 52 | 246,000 | 520 |
| 2009-05-14 | 53 | 53 | 52 | 52 | 249,000 | 520 |
| 2009-05-13 | 53 | 54 | 53 | 53 | 73,000 | 530 |
| 2009-05-12 | 53 | 54 | 52 | 52 | 194,000 | 520 |
| 2009-05-11 | 54 | 55 | 53 | 53 | 253,000 | 530 |
| 2009-05-08 | 54 | 54 | 52 | 54 | 227,000 | 540 |
| 2009-05-07 | 52 | 53 | 51 | 53 | 198,000 | 530 |
| 2009-05-01 | 52 | 52 | 50 | 50 | 160,000 | 500 |
| 2009-04-30 | 52 | 53 | 51 | 51 | 259,000 | 510 |
| 2009-04-28 | 51 | 52 | 50 | 51 | 297,000 | 510 |
| 2009-04-27 | 52 | 52 | 51 | 51 | 135,000 | 510 |
| 2009-04-24 | 52 | 53 | 51 | 51 | 130,000 | 510 |
| 2009-04-23 | 51 | 53 | 51 | 53 | 293,000 | 530 |
| 2009-04-22 | 53 | 53 | 51 | 52 | 247,000 | 520 |
| 2009-04-21 | 53 | 53 | 52 | 53 | 165,000 | 530 |
| 2009-04-20 | 53 | 53 | 52 | 53 | 246,000 | 530 |
| 2009-04-17 | 54 | 54 | 52 | 52 | 203,000 | 520 |
| 2009-04-16 | 53 | 54 | 53 | 54 | 200,000 | 540 |
| 2009-04-15 | 53 | 54 | 52 | 53 | 247,000 | 530 |
| 2009-04-14 | 53 | 54 | 52 | 52 | 230,000 | 520 |
| 2009-04-13 | 53 | 54 | 53 | 53 | 220,000 | 530 |
| 2009-04-10 | 55 | 55 | 53 | 53 | 338,000 | 530 |
| 2009-04-09 | 52 | 55 | 52 | 54 | 538,000 | 540 |
| 2009-04-08 | 53 | 53 | 52 | 52 | 80,000 | 520 |
| 2009-04-07 | 53 | 53 | 52 | 52 | 91,000 | 520 |
| 2009-04-06 | 53 | 55 | 52 | 53 | 762,000 | 530 |
| 2009-04-03 | 53 | 53 | 52 | 53 | 340,000 | 530 |
| 2009-04-02 | 52 | 53 | 51 | 53 | 357,000 | 530 |
| 2009-04-01 | 51 | 52 | 50 | 52 | 107,000 | 520 |
| 2009-03-31 | 51 | 51 | 50 | 51 | 178,000 | 510 |
| 2009-03-30 | 52 | 52 | 50 | 51 | 363,000 | 510 |
| 2009-03-27 | 52 | 53 | 51 | 52 | 284,000 | 520 |
| 2009-03-26 | 53 | 53 | 52 | 52 | 183,000 | 520 |
| 2009-03-25 | 52 | 52 | 50 | 52 | 367,000 | 520 |
| 2009-03-24 | 53 | 53 | 51 | 52 | 475,000 | 520 |
| 2009-03-23 | 50 | 51 | 49 | 51 | 233,000 | 510 |
| 2009-03-19 | 51 | 52 | 49 | 49 | 453,000 | 490 |
| 2009-03-18 | 51 | 51 | 49 | 50 | 366,000 | 500 |
| 2009-03-17 | 49 | 51 | 48 | 50 | 628,000 | 500 |
| 2009-03-16 | 49 | 49 | 48 | 49 | 136,000 | 490 |
| 2009-03-13 | 48 | 48 | 47 | 48 | 436,000 | 480 |
| 2009-03-12 | 48 | 49 | 47 | 47 | 148,000 | 470 |
| 2009-03-11 | 48 | 49 | 48 | 48 | 188,000 | 480 |
| 2009-03-10 | 48 | 49 | 48 | 49 | 68,000 | 490 |
| 2009-03-09 | 49 | 49 | 48 | 49 | 76,000 | 490 |
| 2009-03-06 | 48 | 49 | 48 | 49 | 241,000 | 490 |
| 2009-03-05 | 49 | 50 | 48 | 49 | 232,000 | 490 |
| 2009-03-04 | 48 | 49 | 47 | 49 | 130,000 | 490 |
| 2009-03-03 | 48 | 48 | 47 | 48 | 115,000 | 480 |
| 2009-03-02 | 49 | 50 | 48 | 49 | 210,000 | 490 |
| 2009-02-27 | 48 | 50 | 48 | 50 | 384,000 | 500 |
| 2009-02-26 | 48 | 49 | 48 | 49 | 127,000 | 490 |
| 2009-02-25 | 48 | 49 | 48 | 49 | 121,000 | 490 |
| 2009-02-24 | 49 | 50 | 47 | 47 | 361,000 | 470 |
| 2009-02-23 | 50 | 50 | 49 | 50 | 121,000 | 500 |
| 2009-02-20 | 51 | 51 | 49 | 50 | 580,000 | 500 |
| 2009-02-19 | 51 | 51 | 49 | 51 | 189,000 | 510 |
| 2009-02-18 | 50 | 51 | 49 | 50 | 359,000 | 500 |
| 2009-02-17 | 52 | 53 | 51 | 51 | 186,000 | 510 |
| 2009-02-16 | 52 | 53 | 52 | 53 | 243,000 | 530 |
| 2009-02-13 | 52 | 52 | 51 | 52 | 136,000 | 520 |
| 2009-02-12 | 51 | 52 | 50 | 52 | 276,000 | 520 |
| 2009-02-10 | 53 | 53 | 52 | 53 | 100,000 | 530 |
| 2009-02-09 | 53 | 54 | 52 | 52 | 176,000 | 520 |
| 2009-02-06 | 55 | 56 | 53 | 53 | 245,000 | 530 |
| 2009-02-05 | 55 | 55 | 54 | 54 | 250,000 | 540 |
| 2009-02-04 | 53 | 55 | 53 | 55 | 178,000 | 550 |
| 2009-02-03 | 52 | 54 | 52 | 54 | 390,000 | 540 |
| 2009-02-02 | 52 | 53 | 51 | 53 | 165,000 | 530 |
| 2009-01-30 | 51 | 53 | 51 | 53 | 130,000 | 530 |
| 2009-01-29 | 52 | 53 | 51 | 53 | 358,000 | 530 |
| 2009-01-28 | 52 | 52 | 50 | 52 | 220,000 | 520 |
| 2009-01-27 | 51 | 53 | 50 | 52 | 562,000 | 520 |
| 2009-01-26 | 51 | 51 | 49 | 50 | 185,000 | 500 |
| 2009-01-23 | 51 | 52 | 50 | 51 | 373,000 | 510 |
| 2009-01-22 | 53 | 53 | 51 | 51 | 311,000 | 510 |
| 2009-01-21 | 52 | 53 | 51 | 52 | 398,000 | 520 |
| 2009-01-20 | 52 | 52 | 51 | 51 | 105,000 | 510 |
| 2009-01-19 | 52 | 53 | 51 | 53 | 230,000 | 530 |
| 2009-01-16 | 51 | 52 | 51 | 51 | 300,000 | 510 |
| 2009-01-15 | 51 | 52 | 51 | 51 | 256,000 | 510 |
| 2009-01-14 | 51 | 52 | 51 | 51 | 186,000 | 510 |
| 2009-01-13 | 52 | 52 | 51 | 51 | 311,000 | 510 |
| 2009-01-09 | 53 | 53 | 52 | 52 | 160,000 | 520 |
| 2009-01-08 | 52 | 53 | 52 | 53 | 185,000 | 530 |
| 2009-01-07 | 51 | 53 | 51 | 53 | 912,000 | 530 |
| 2009-01-06 | 52 | 52 | 51 | 52 | 409,000 | 520 |
| 2009-01-05 | 53 | 53 | 52 | 52 | 313,000 | 520 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株
