8562 (株)福島銀行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 50 | 50 | 49 | 49 | 196,000 | 490 |
| 2010-12-29 | 49 | 50 | 49 | 50 | 108,000 | 500 |
| 2010-12-28 | 49 | 50 | 49 | 49 | 67,000 | 490 |
| 2010-12-27 | 49 | 50 | 49 | 49 | 246,000 | 490 |
| 2010-12-24 | 50 | 50 | 49 | 49 | 304,000 | 490 |
| 2010-12-22 | 50 | 50 | 49 | 50 | 575,000 | 500 |
| 2010-12-21 | 49 | 51 | 49 | 50 | 816,000 | 500 |
| 2010-12-20 | 50 | 50 | 49 | 49 | 684,000 | 490 |
| 2010-12-17 | 50 | 51 | 50 | 50 | 919,000 | 500 |
| 2010-12-16 | 50 | 51 | 49 | 51 | 1,236,000 | 510 |
| 2010-12-15 | 50 | 51 | 49 | 50 | 1,151,000 | 500 |
| 2010-12-14 | 49 | 50 | 49 | 50 | 775,000 | 500 |
| 2010-12-13 | 50 | 50 | 48 | 49 | 778,000 | 490 |
| 2010-12-10 | 48 | 50 | 48 | 50 | 1,683,000 | 500 |
| 2010-12-09 | 47 | 49 | 47 | 49 | 1,023,000 | 490 |
| 2010-12-08 | 47 | 48 | 47 | 48 | 358,000 | 480 |
| 2010-12-07 | 47 | 48 | 46 | 47 | 349,000 | 470 |
| 2010-12-06 | 46 | 47 | 46 | 47 | 140,000 | 470 |
| 2010-12-03 | 47 | 48 | 46 | 46 | 223,000 | 460 |
| 2010-12-02 | 47 | 48 | 46 | 47 | 590,000 | 470 |
| 2010-12-01 | 46 | 47 | 46 | 46 | 328,000 | 460 |
| 2010-11-30 | 47 | 48 | 46 | 46 | 458,000 | 460 |
| 2010-11-29 | 47 | 48 | 46 | 47 | 316,000 | 470 |
| 2010-11-26 | 48 | 48 | 46 | 46 | 347,000 | 460 |
| 2010-11-25 | 47 | 48 | 46 | 47 | 472,000 | 470 |
| 2010-11-24 | 46 | 47 | 46 | 46 | 238,000 | 460 |
| 2010-11-22 | 47 | 48 | 47 | 47 | 301,000 | 470 |
| 2010-11-19 | 47 | 48 | 46 | 47 | 886,000 | 470 |
| 2010-11-18 | 46 | 47 | 45 | 47 | 684,000 | 470 |
| 2010-11-17 | 45 | 46 | 44 | 46 | 503,000 | 460 |
| 2010-11-16 | 45 | 46 | 45 | 45 | 544,000 | 450 |
| 2010-11-15 | 45 | 46 | 45 | 45 | 303,000 | 450 |
| 2010-11-12 | 46 | 46 | 45 | 45 | 448,000 | 450 |
| 2010-11-11 | 46 | 47 | 45 | 46 | 709,000 | 460 |
| 2010-11-10 | 45 | 47 | 44 | 47 | 1,331,000 | 470 |
| 2010-11-09 | 45 | 45 | 44 | 45 | 260,000 | 450 |
| 2010-11-08 | 45 | 45 | 44 | 45 | 402,000 | 450 |
| 2010-11-05 | 43 | 44 | 43 | 43 | 714,000 | 430 |
| 2010-11-04 | 42 | 43 | 42 | 43 | 452,000 | 430 |
| 2010-11-02 | 41 | 42 | 41 | 41 | 464,000 | 410 |
| 2010-11-01 | 42 | 43 | 42 | 42 | 754,000 | 420 |
| 2010-10-29 | 43 | 43 | 42 | 43 | 477,000 | 430 |
| 2010-10-28 | 44 | 44 | 43 | 43 | 364,000 | 430 |
| 2010-10-27 | 44 | 44 | 43 | 44 | 284,000 | 440 |
| 2010-10-26 | 44 | 45 | 43 | 44 | 634,000 | 440 |
| 2010-10-25 | 45 | 45 | 44 | 44 | 340,000 | 440 |
| 2010-10-22 | 45 | 46 | 44 | 45 | 367,000 | 450 |
| 2010-10-21 | 45 | 46 | 45 | 45 | 213,000 | 450 |
| 2010-10-20 | 45 | 46 | 44 | 45 | 490,000 | 450 |
| 2010-10-19 | 45 | 46 | 45 | 45 | 307,000 | 450 |
| 2010-10-18 | 46 | 46 | 45 | 45 | 571,000 | 450 |
| 2010-10-15 | 47 | 47 | 46 | 46 | 493,000 | 460 |
| 2010-10-14 | 47 | 48 | 47 | 47 | 218,000 | 470 |
| 2010-10-13 | 48 | 48 | 47 | 47 | 601,000 | 470 |
| 2010-10-12 | 49 | 49 | 48 | 48 | 351,000 | 480 |
| 2010-10-08 | 48 | 49 | 48 | 49 | 123,000 | 490 |
| 2010-10-07 | 48 | 49 | 48 | 49 | 228,000 | 490 |
| 2010-10-06 | 48 | 49 | 48 | 48 | 241,000 | 480 |
| 2010-10-05 | 48 | 49 | 47 | 49 | 202,000 | 490 |
| 2010-10-04 | 49 | 49 | 48 | 48 | 438,000 | 480 |
| 2010-10-01 | 49 | 49 | 48 | 48 | 176,000 | 480 |
| 2010-09-30 | 49 | 50 | 49 | 49 | 217,000 | 490 |
| 2010-09-29 | 49 | 50 | 49 | 50 | 121,000 | 500 |
| 2010-09-28 | 50 | 50 | 49 | 50 | 101,000 | 500 |
| 2010-09-27 | 49 | 50 | 48 | 50 | 284,000 | 500 |
| 2010-09-24 | 49 | 50 | 49 | 49 | 242,000 | 490 |
| 2010-09-22 | 49 | 49 | 49 | 49 | 48,000 | 490 |
| 2010-09-21 | 50 | 50 | 49 | 49 | 150,000 | 490 |
| 2010-09-17 | 49 | 50 | 49 | 50 | 228,000 | 500 |
| 2010-09-16 | 49 | 50 | 49 | 49 | 162,000 | 490 |
| 2010-09-15 | 49 | 50 | 49 | 50 | 113,000 | 500 |
| 2010-09-14 | 48 | 50 | 48 | 50 | 248,000 | 500 |
| 2010-09-13 | 49 | 50 | 49 | 49 | 152,000 | 490 |
| 2010-09-10 | 50 | 50 | 49 | 49 | 476,000 | 490 |
| 2010-09-09 | 49 | 50 | 48 | 48 | 145,000 | 480 |
| 2010-09-08 | 49 | 49 | 48 | 49 | 219,000 | 490 |
| 2010-09-07 | 49 | 50 | 49 | 49 | 139,000 | 490 |
| 2010-09-06 | 50 | 50 | 49 | 49 | 298,000 | 490 |
| 2010-09-03 | 50 | 50 | 49 | 50 | 163,000 | 500 |
| 2010-09-02 | 49 | 50 | 49 | 50 | 260,000 | 500 |
| 2010-09-01 | 49 | 50 | 49 | 49 | 407,000 | 490 |
| 2010-08-31 | 50 | 50 | 49 | 49 | 162,000 | 490 |
| 2010-08-30 | 50 | 50 | 49 | 50 | 102,000 | 500 |
| 2010-08-27 | 49 | 50 | 49 | 50 | 257,000 | 500 |
| 2010-08-26 | 50 | 50 | 49 | 50 | 226,000 | 500 |
| 2010-08-25 | 50 | 50 | 49 | 50 | 97,000 | 500 |
| 2010-08-24 | 49 | 50 | 49 | 50 | 280,000 | 500 |
| 2010-08-23 | 50 | 50 | 49 | 50 | 200,000 | 500 |
| 2010-08-20 | 50 | 50 | 49 | 50 | 125,000 | 500 |
| 2010-08-19 | 50 | 50 | 49 | 50 | 101,000 | 500 |
| 2010-08-18 | 50 | 50 | 49 | 50 | 150,000 | 500 |
| 2010-08-17 | 49 | 50 | 49 | 50 | 174,000 | 500 |
| 2010-08-16 | 50 | 50 | 49 | 50 | 114,000 | 500 |
| 2010-08-13 | 50 | 50 | 49 | 49 | 111,000 | 490 |
| 2010-08-12 | 49 | 50 | 49 | 50 | 214,000 | 500 |
| 2010-08-11 | 50 | 51 | 49 | 49 | 355,000 | 490 |
| 2010-08-10 | 50 | 51 | 50 | 50 | 117,000 | 500 |
| 2010-08-09 | 50 | 51 | 50 | 51 | 279,000 | 510 |
| 2010-08-06 | 49 | 51 | 49 | 51 | 65,000 | 510 |
| 2010-08-05 | 49 | 51 | 49 | 50 | 537,000 | 500 |
| 2010-08-04 | 50 | 50 | 49 | 49 | 155,000 | 490 |
| 2010-08-03 | 50 | 51 | 49 | 50 | 179,000 | 500 |
| 2010-08-02 | 50 | 50 | 49 | 50 | 294,000 | 500 |
| 2010-07-30 | 50 | 50 | 49 | 50 | 229,000 | 500 |
| 2010-07-29 | 50 | 51 | 49 | 50 | 778,000 | 500 |
| 2010-07-28 | 50 | 51 | 50 | 51 | 259,000 | 510 |
| 2010-07-27 | 50 | 51 | 49 | 50 | 564,000 | 500 |
| 2010-07-26 | 50 | 51 | 49 | 50 | 933,000 | 500 |
| 2010-07-23 | 50 | 51 | 50 | 50 | 148,000 | 500 |
| 2010-07-22 | 50 | 51 | 50 | 50 | 342,000 | 500 |
| 2010-07-21 | 51 | 51 | 50 | 51 | 280,000 | 510 |
| 2010-07-20 | 51 | 51 | 49 | 51 | 898,000 | 510 |
| 2010-07-16 | 51 | 51 | 50 | 51 | 310,000 | 510 |
| 2010-07-15 | 51 | 52 | 50 | 51 | 359,000 | 510 |
| 2010-07-14 | 51 | 52 | 51 | 52 | 177,000 | 520 |
| 2010-07-13 | 52 | 52 | 51 | 51 | 612,000 | 510 |
| 2010-07-12 | 52 | 52 | 51 | 51 | 210,000 | 510 |
| 2010-07-09 | 52 | 52 | 51 | 52 | 223,000 | 520 |
| 2010-07-08 | 52 | 52 | 51 | 52 | 283,000 | 520 |
| 2010-07-07 | 51 | 52 | 51 | 52 | 396,000 | 520 |
| 2010-07-06 | 50 | 51 | 50 | 51 | 259,000 | 510 |
| 2010-07-05 | 50 | 51 | 50 | 50 | 310,000 | 500 |
| 2010-07-02 | 50 | 51 | 50 | 50 | 291,000 | 500 |
| 2010-07-01 | 51 | 51 | 50 | 51 | 339,000 | 510 |
| 2010-06-30 | 51 | 52 | 50 | 51 | 351,000 | 510 |
| 2010-06-29 | 51 | 52 | 51 | 52 | 413,000 | 520 |
| 2010-06-28 | 51 | 52 | 50 | 51 | 359,000 | 510 |
| 2010-06-25 | 51 | 52 | 50 | 52 | 688,000 | 520 |
| 2010-06-24 | 52 | 53 | 51 | 51 | 187,000 | 510 |
| 2010-06-23 | 52 | 53 | 52 | 52 | 183,000 | 520 |
| 2010-06-22 | 52 | 53 | 52 | 52 | 77,000 | 520 |
| 2010-06-21 | 52 | 53 | 52 | 53 | 287,000 | 530 |
| 2010-06-18 | 53 | 53 | 51 | 52 | 401,000 | 520 |
| 2010-06-17 | 53 | 53 | 52 | 53 | 57,000 | 530 |
| 2010-06-16 | 52 | 53 | 51 | 53 | 746,000 | 530 |
| 2010-06-15 | 51 | 52 | 51 | 51 | 181,000 | 510 |
| 2010-06-14 | 51 | 52 | 51 | 51 | 145,000 | 510 |
| 2010-06-11 | 51 | 52 | 51 | 51 | 430,000 | 510 |
| 2010-06-10 | 51 | 52 | 50 | 50 | 205,000 | 500 |
| 2010-06-09 | 52 | 52 | 51 | 51 | 538,000 | 510 |
| 2010-06-08 | 51 | 52 | 51 | 51 | 109,000 | 510 |
| 2010-06-07 | 52 | 52 | 51 | 51 | 478,000 | 510 |
| 2010-06-04 | 52 | 53 | 52 | 53 | 338,000 | 530 |
| 2010-06-03 | 51 | 52 | 51 | 52 | 276,000 | 520 |
| 2010-06-02 | 51 | 52 | 50 | 51 | 661,000 | 510 |
| 2010-06-01 | 51 | 52 | 51 | 51 | 357,000 | 510 |
| 2010-05-31 | 49 | 51 | 49 | 51 | 461,000 | 510 |
| 2010-05-28 | 51 | 52 | 50 | 50 | 1,142,000 | 500 |
| 2010-05-27 | 50 | 51 | 49 | 50 | 1,082,000 | 500 |
| 2010-05-26 | 51 | 52 | 49 | 49 | 1,257,000 | 490 |
| 2010-05-25 | 51 | 52 | 51 | 51 | 396,000 | 510 |
| 2010-05-24 | 53 | 53 | 51 | 52 | 943,000 | 520 |
| 2010-05-21 | 53 | 53 | 51 | 53 | 925,000 | 530 |
| 2010-05-20 | 54 | 55 | 54 | 54 | 387,000 | 540 |
| 2010-05-19 | 54 | 55 | 54 | 55 | 542,000 | 550 |
| 2010-05-18 | 56 | 57 | 55 | 55 | 574,000 | 550 |
| 2010-05-17 | 56 | 56 | 55 | 56 | 453,000 | 560 |
| 2010-05-14 | 55 | 56 | 55 | 55 | 148,000 | 550 |
| 2010-05-13 | 55 | 56 | 55 | 56 | 195,000 | 560 |
| 2010-05-12 | 55 | 56 | 54 | 55 | 241,000 | 550 |
| 2010-05-11 | 57 | 57 | 55 | 55 | 700,000 | 550 |
| 2010-05-10 | 55 | 57 | 55 | 57 | 687,000 | 570 |
| 2010-05-07 | 55 | 55 | 53 | 54 | 931,000 | 540 |
| 2010-05-06 | 58 | 58 | 56 | 57 | 581,000 | 570 |
| 2010-04-30 | 59 | 59 | 58 | 59 | 325,000 | 590 |
| 2010-04-28 | 58 | 59 | 57 | 59 | 697,000 | 590 |
| 2010-04-27 | 60 | 60 | 58 | 59 | 1,127,000 | 590 |
| 2010-04-26 | 59 | 61 | 59 | 60 | 1,069,000 | 600 |
| 2010-04-23 | 58 | 59 | 57 | 58 | 542,000 | 580 |
| 2010-04-22 | 60 | 60 | 57 | 59 | 779,000 | 590 |
| 2010-04-21 | 59 | 60 | 59 | 60 | 680,000 | 600 |
| 2010-04-20 | 59 | 59 | 58 | 59 | 577,000 | 590 |
| 2010-04-19 | 57 | 59 | 57 | 58 | 1,109,000 | 580 |
| 2010-04-16 | 62 | 62 | 59 | 60 | 1,782,000 | 600 |
| 2010-04-15 | 66 | 67 | 62 | 63 | 3,598,000 | 630 |
| 2010-04-14 | 59 | 65 | 58 | 64 | 5,802,000 | 640 |
| 2010-04-13 | 56 | 58 | 55 | 57 | 1,775,000 | 570 |
| 2010-04-12 | 54 | 56 | 54 | 55 | 1,200,000 | 550 |
| 2010-04-09 | 53 | 54 | 53 | 54 | 665,000 | 540 |
| 2010-04-08 | 53 | 55 | 53 | 53 | 2,424,000 | 530 |
| 2010-04-07 | 53 | 54 | 52 | 52 | 1,225,000 | 520 |
| 2010-04-06 | 53 | 53 | 52 | 52 | 735,000 | 520 |
| 2010-04-05 | 52 | 54 | 52 | 53 | 1,826,000 | 530 |
| 2010-04-02 | 52 | 52 | 51 | 52 | 174,000 | 520 |
| 2010-04-01 | 50 | 52 | 50 | 51 | 659,000 | 510 |
| 2010-03-31 | 51 | 51 | 50 | 50 | 473,000 | 500 |
| 2010-03-30 | 50 | 52 | 50 | 51 | 1,087,000 | 510 |
| 2010-03-29 | 50 | 51 | 50 | 51 | 421,000 | 510 |
| 2010-03-26 | 50 | 51 | 49 | 51 | 473,000 | 510 |
| 2010-03-25 | 51 | 51 | 50 | 50 | 332,000 | 500 |
| 2010-03-24 | 51 | 51 | 50 | 51 | 297,000 | 510 |
| 2010-03-23 | 50 | 51 | 49 | 51 | 338,000 | 510 |
| 2010-03-19 | 50 | 51 | 49 | 50 | 571,000 | 500 |
| 2010-03-18 | 50 | 51 | 49 | 50 | 272,000 | 500 |
| 2010-03-17 | 50 | 51 | 50 | 50 | 302,000 | 500 |
| 2010-03-16 | 50 | 50 | 49 | 50 | 696,000 | 500 |
| 2010-03-15 | 50 | 50 | 49 | 50 | 216,000 | 500 |
| 2010-03-12 | 49 | 50 | 48 | 50 | 626,000 | 500 |
| 2010-03-11 | 49 | 50 | 49 | 50 | 468,000 | 500 |
| 2010-03-10 | 49 | 50 | 49 | 49 | 370,000 | 490 |
| 2010-03-09 | 50 | 50 | 49 | 49 | 351,000 | 490 |
| 2010-03-08 | 50 | 51 | 49 | 49 | 370,000 | 490 |
| 2010-03-05 | 50 | 51 | 50 | 50 | 259,000 | 500 |
| 2010-03-04 | 50 | 50 | 49 | 49 | 304,000 | 490 |
| 2010-03-03 | 50 | 51 | 50 | 51 | 159,000 | 510 |
| 2010-03-02 | 51 | 51 | 49 | 51 | 202,000 | 510 |
| 2010-03-01 | 50 | 51 | 50 | 51 | 76,000 | 510 |
| 2010-02-26 | 50 | 51 | 50 | 50 | 93,000 | 500 |
| 2010-02-25 | 50 | 51 | 49 | 51 | 392,000 | 510 |
| 2010-02-24 | 50 | 51 | 49 | 49 | 266,000 | 490 |
| 2010-02-23 | 50 | 51 | 49 | 51 | 279,000 | 510 |
| 2010-02-22 | 50 | 50 | 49 | 50 | 155,000 | 500 |
| 2010-02-19 | 49 | 50 | 49 | 49 | 118,000 | 490 |
| 2010-02-18 | 50 | 50 | 49 | 49 | 314,000 | 490 |
| 2010-02-17 | 51 | 51 | 49 | 50 | 218,000 | 500 |
| 2010-02-16 | 50 | 51 | 50 | 50 | 72,000 | 500 |
| 2010-02-15 | 50 | 51 | 49 | 49 | 260,000 | 490 |
| 2010-02-12 | 50 | 50 | 49 | 49 | 369,000 | 490 |
| 2010-02-10 | 51 | 51 | 50 | 50 | 277,000 | 500 |
| 2010-02-09 | 51 | 51 | 50 | 50 | 125,000 | 500 |
| 2010-02-08 | 50 | 51 | 50 | 50 | 283,000 | 500 |
| 2010-02-05 | 50 | 51 | 50 | 50 | 167,000 | 500 |
| 2010-02-04 | 50 | 51 | 50 | 51 | 306,000 | 510 |
| 2010-02-03 | 51 | 52 | 50 | 50 | 177,000 | 500 |
| 2010-02-02 | 51 | 51 | 50 | 50 | 258,000 | 500 |
| 2010-02-01 | 51 | 52 | 50 | 51 | 371,000 | 510 |
| 2010-01-29 | 51 | 52 | 51 | 51 | 147,000 | 510 |
| 2010-01-28 | 51 | 52 | 51 | 51 | 161,000 | 510 |
| 2010-01-27 | 51 | 52 | 51 | 51 | 179,000 | 510 |
| 2010-01-26 | 52 | 53 | 51 | 51 | 167,000 | 510 |
| 2010-01-25 | 52 | 53 | 52 | 52 | 99,000 | 520 |
| 2010-01-22 | 52 | 53 | 51 | 53 | 237,000 | 530 |
| 2010-01-21 | 53 | 53 | 52 | 52 | 481,000 | 520 |
| 2010-01-20 | 53 | 54 | 52 | 53 | 872,000 | 530 |
| 2010-01-19 | 52 | 53 | 51 | 53 | 763,000 | 530 |
| 2010-01-18 | 52 | 53 | 51 | 52 | 885,000 | 520 |
| 2010-01-15 | 52 | 53 | 52 | 53 | 962,000 | 530 |
| 2010-01-14 | 52 | 53 | 51 | 52 | 1,474,000 | 520 |
| 2010-01-13 | 51 | 53 | 51 | 52 | 186,000 | 520 |
| 2010-01-12 | 53 | 53 | 52 | 53 | 216,000 | 530 |
| 2010-01-08 | 53 | 53 | 52 | 53 | 345,000 | 530 |
| 2010-01-07 | 53 | 54 | 52 | 53 | 437,000 | 530 |
| 2010-01-06 | 52 | 53 | 52 | 53 | 452,000 | 530 |
| 2010-01-05 | 51 | 52 | 51 | 52 | 313,000 | 520 |
| 2010-01-04 | 52 | 52 | 51 | 51 | 127,000 | 510 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株
