8562 (株)福島銀行 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 39 | 40 | 39 | 40 | 249,000 | 400 |
| 2011-12-29 | 39 | 39 | 38 | 38 | 270,000 | 380 |
| 2011-12-28 | 40 | 40 | 38 | 38 | 685,000 | 380 |
| 2011-12-27 | 39 | 40 | 39 | 40 | 162,000 | 400 |
| 2011-12-26 | 40 | 40 | 39 | 40 | 466,000 | 400 |
| 2011-12-22 | 40 | 41 | 40 | 40 | 272,000 | 400 |
| 2011-12-21 | 40 | 41 | 40 | 40 | 768,000 | 400 |
| 2011-12-20 | 41 | 42 | 37 | 39 | 3,032,000 | 390 |
| 2011-12-19 | 41 | 42 | 41 | 41 | 819,000 | 410 |
| 2011-12-16 | 42 | 42 | 41 | 41 | 887,000 | 410 |
| 2011-12-15 | 42 | 43 | 41 | 41 | 1,724,000 | 410 |
| 2011-12-14 | 41 | 42 | 41 | 42 | 1,763,000 | 420 |
| 2011-12-13 | 39 | 41 | 39 | 40 | 1,035,000 | 400 |
| 2011-12-12 | 39 | 41 | 39 | 39 | 1,352,000 | 390 |
| 2011-12-09 | 39 | 40 | 39 | 40 | 418,000 | 400 |
| 2011-12-08 | 39 | 40 | 38 | 40 | 364,000 | 400 |
| 2011-12-07 | 38 | 40 | 38 | 39 | 477,000 | 390 |
| 2011-12-06 | 40 | 40 | 38 | 38 | 577,000 | 380 |
| 2011-12-05 | 39 | 40 | 39 | 40 | 676,000 | 400 |
| 2011-12-02 | 39 | 39 | 38 | 38 | 110,000 | 380 |
| 2011-12-01 | 39 | 39 | 38 | 39 | 293,000 | 390 |
| 2011-11-30 | 38 | 39 | 38 | 38 | 106,000 | 380 |
| 2011-11-29 | 38 | 39 | 37 | 39 | 264,000 | 390 |
| 2011-11-28 | 38 | 38 | 37 | 37 | 123,000 | 370 |
| 2011-11-25 | 38 | 38 | 37 | 37 | 147,000 | 370 |
| 2011-11-24 | 39 | 39 | 37 | 38 | 223,000 | 380 |
| 2011-11-22 | 39 | 39 | 37 | 39 | 345,000 | 390 |
| 2011-11-21 | 39 | 39 | 38 | 39 | 459,000 | 390 |
| 2011-11-18 | 38 | 39 | 38 | 39 | 555,000 | 390 |
| 2011-11-17 | 38 | 39 | 37 | 39 | 557,000 | 390 |
| 2011-11-16 | 38 | 38 | 37 | 37 | 122,000 | 370 |
| 2011-11-15 | 38 | 38 | 37 | 38 | 142,000 | 380 |
| 2011-11-14 | 37 | 39 | 37 | 38 | 597,000 | 380 |
| 2011-11-11 | 36 | 37 | 35 | 36 | 815,000 | 360 |
| 2011-11-10 | 36 | 37 | 36 | 37 | 264,000 | 370 |
| 2011-11-09 | 37 | 38 | 36 | 38 | 891,000 | 380 |
| 2011-11-08 | 38 | 38 | 37 | 37 | 453,000 | 370 |
| 2011-11-07 | 37 | 38 | 37 | 38 | 62,000 | 380 |
| 2011-11-04 | 38 | 39 | 37 | 38 | 301,000 | 380 |
| 2011-11-02 | 38 | 38 | 37 | 38 | 946,000 | 380 |
| 2011-11-01 | 38 | 39 | 38 | 38 | 186,000 | 380 |
| 2011-10-31 | 38 | 39 | 38 | 38 | 327,000 | 380 |
| 2011-10-28 | 39 | 40 | 38 | 38 | 499,000 | 380 |
| 2011-10-27 | 39 | 40 | 38 | 39 | 450,000 | 390 |
| 2011-10-26 | 39 | 39 | 38 | 38 | 306,000 | 380 |
| 2011-10-25 | 40 | 40 | 39 | 39 | 154,000 | 390 |
| 2011-10-24 | 39 | 40 | 39 | 40 | 330,000 | 400 |
| 2011-10-21 | 39 | 40 | 39 | 39 | 131,000 | 390 |
| 2011-10-20 | 39 | 39 | 38 | 39 | 195,000 | 390 |
| 2011-10-19 | 39 | 40 | 39 | 39 | 101,000 | 390 |
| 2011-10-18 | 40 | 40 | 39 | 39 | 1,088,000 | 390 |
| 2011-10-17 | 39 | 40 | 39 | 40 | 1,144,000 | 400 |
| 2011-10-14 | 39 | 40 | 38 | 38 | 550,000 | 380 |
| 2011-10-13 | 39 | 40 | 38 | 39 | 284,000 | 390 |
| 2011-10-12 | 40 | 40 | 39 | 39 | 487,000 | 390 |
| 2011-10-11 | 39 | 40 | 39 | 40 | 239,000 | 400 |
| 2011-10-07 | 39 | 40 | 38 | 38 | 477,000 | 380 |
| 2011-10-06 | 39 | 40 | 38 | 39 | 267,000 | 390 |
| 2011-10-05 | 38 | 39 | 38 | 39 | 782,000 | 390 |
| 2011-10-04 | 39 | 39 | 38 | 38 | 262,000 | 380 |
| 2011-10-03 | 38 | 40 | 38 | 39 | 721,000 | 390 |
| 2011-09-30 | 40 | 40 | 38 | 39 | 488,000 | 390 |
| 2011-09-29 | 39 | 39 | 38 | 39 | 368,000 | 390 |
| 2011-09-28 | 38 | 39 | 37 | 39 | 792,000 | 390 |
| 2011-09-27 | 38 | 38 | 37 | 38 | 270,000 | 380 |
| 2011-09-26 | 39 | 39 | 37 | 37 | 401,000 | 370 |
| 2011-09-22 | 39 | 39 | 38 | 39 | 420,000 | 390 |
| 2011-09-21 | 40 | 40 | 39 | 39 | 583,000 | 390 |
| 2011-09-20 | 38 | 40 | 38 | 39 | 853,000 | 390 |
| 2011-09-16 | 40 | 41 | 38 | 38 | 1,658,000 | 380 |
| 2011-09-15 | 40 | 41 | 40 | 41 | 505,000 | 410 |
| 2011-09-14 | 41 | 41 | 40 | 40 | 674,000 | 400 |
| 2011-09-13 | 40 | 41 | 39 | 41 | 950,000 | 410 |
| 2011-09-12 | 39 | 40 | 38 | 39 | 672,000 | 390 |
| 2011-09-09 | 39 | 40 | 38 | 39 | 901,000 | 390 |
| 2011-09-08 | 37 | 39 | 37 | 39 | 784,000 | 390 |
| 2011-09-07 | 38 | 38 | 36 | 37 | 1,720,000 | 370 |
| 2011-09-06 | 39 | 39 | 38 | 39 | 366,000 | 390 |
| 2011-09-05 | 39 | 39 | 38 | 39 | 210,000 | 390 |
| 2011-09-02 | 39 | 40 | 39 | 39 | 528,000 | 390 |
| 2011-09-01 | 40 | 40 | 39 | 39 | 213,000 | 390 |
| 2011-08-31 | 40 | 40 | 39 | 39 | 255,000 | 390 |
| 2011-08-30 | 39 | 40 | 38 | 40 | 923,000 | 400 |
| 2011-08-29 | 39 | 39 | 38 | 39 | 402,000 | 390 |
| 2011-08-26 | 38 | 39 | 38 | 38 | 279,000 | 380 |
| 2011-08-25 | 38 | 39 | 38 | 38 | 354,000 | 380 |
| 2011-08-24 | 39 | 40 | 38 | 38 | 384,000 | 380 |
| 2011-08-23 | 39 | 39 | 38 | 39 | 164,000 | 390 |
| 2011-08-22 | 39 | 40 | 38 | 38 | 345,000 | 380 |
| 2011-08-19 | 39 | 40 | 39 | 40 | 406,000 | 400 |
| 2011-08-18 | 39 | 40 | 39 | 40 | 490,000 | 400 |
| 2011-08-17 | 39 | 40 | 38 | 39 | 209,000 | 390 |
| 2011-08-16 | 39 | 39 | 38 | 39 | 300,000 | 390 |
| 2011-08-15 | 39 | 39 | 38 | 38 | 439,000 | 380 |
| 2011-08-12 | 39 | 39 | 38 | 38 | 185,000 | 380 |
| 2011-08-11 | 37 | 39 | 36 | 39 | 361,000 | 390 |
| 2011-08-10 | 38 | 39 | 37 | 37 | 490,000 | 370 |
| 2011-08-09 | 36 | 37 | 35 | 37 | 757,000 | 370 |
| 2011-08-08 | 38 | 38 | 37 | 37 | 185,000 | 370 |
| 2011-08-05 | 38 | 39 | 37 | 39 | 933,000 | 390 |
| 2011-08-04 | 39 | 40 | 39 | 39 | 442,000 | 390 |
| 2011-08-03 | 39 | 40 | 39 | 39 | 271,000 | 390 |
| 2011-08-02 | 40 | 40 | 39 | 39 | 243,000 | 390 |
| 2011-08-01 | 40 | 41 | 40 | 40 | 199,000 | 400 |
| 2011-07-29 | 41 | 41 | 40 | 40 | 473,000 | 400 |
| 2011-07-28 | 41 | 41 | 40 | 41 | 391,000 | 410 |
| 2011-07-27 | 42 | 42 | 41 | 41 | 216,000 | 410 |
| 2011-07-26 | 41 | 42 | 41 | 41 | 111,000 | 410 |
| 2011-07-25 | 42 | 42 | 41 | 41 | 458,000 | 410 |
| 2011-07-22 | 42 | 43 | 41 | 42 | 679,000 | 420 |
| 2011-07-21 | 41 | 42 | 40 | 41 | 1,042,000 | 410 |
| 2011-07-20 | 42 | 42 | 41 | 41 | 357,000 | 410 |
| 2011-07-19 | 41 | 42 | 41 | 42 | 307,000 | 420 |
| 2011-07-15 | 41 | 42 | 41 | 42 | 586,000 | 420 |
| 2011-07-14 | 42 | 42 | 41 | 41 | 259,000 | 410 |
| 2011-07-13 | 41 | 42 | 41 | 42 | 301,000 | 420 |
| 2011-07-12 | 42 | 42 | 41 | 42 | 388,000 | 420 |
| 2011-07-11 | 42 | 43 | 42 | 42 | 444,000 | 420 |
| 2011-07-08 | 42 | 43 | 41 | 42 | 446,000 | 420 |
| 2011-07-07 | 43 | 43 | 42 | 42 | 583,000 | 420 |
| 2011-07-06 | 43 | 43 | 42 | 43 | 444,000 | 430 |
| 2011-07-05 | 43 | 43 | 42 | 43 | 681,000 | 430 |
| 2011-07-04 | 42 | 44 | 41 | 43 | 2,434,000 | 430 |
| 2011-07-01 | 39 | 41 | 39 | 41 | 1,067,000 | 410 |
| 2011-06-30 | 39 | 39 | 38 | 39 | 1,164,000 | 390 |
| 2011-06-29 | 40 | 40 | 39 | 39 | 270,000 | 390 |
| 2011-06-28 | 40 | 40 | 39 | 39 | 603,000 | 390 |
| 2011-06-27 | 40 | 40 | 39 | 40 | 305,000 | 400 |
| 2011-06-24 | 39 | 40 | 38 | 40 | 519,000 | 400 |
| 2011-06-23 | 39 | 39 | 38 | 39 | 224,000 | 390 |
| 2011-06-22 | 37 | 39 | 37 | 39 | 939,000 | 390 |
| 2011-06-21 | 37 | 38 | 37 | 38 | 479,000 | 380 |
| 2011-06-20 | 37 | 38 | 37 | 37 | 367,000 | 370 |
| 2011-06-17 | 38 | 39 | 37 | 37 | 697,000 | 370 |
| 2011-06-16 | 38 | 39 | 38 | 38 | 449,000 | 380 |
| 2011-06-15 | 39 | 39 | 38 | 38 | 418,000 | 380 |
| 2011-06-14 | 38 | 39 | 38 | 39 | 240,000 | 390 |
| 2011-06-13 | 38 | 39 | 38 | 38 | 349,000 | 380 |
| 2011-06-10 | 39 | 39 | 38 | 38 | 451,000 | 380 |
| 2011-06-09 | 39 | 39 | 38 | 38 | 477,000 | 380 |
| 2011-06-08 | 39 | 40 | 38 | 39 | 511,000 | 390 |
| 2011-06-07 | 39 | 40 | 39 | 39 | 244,000 | 390 |
| 2011-06-06 | 40 | 41 | 39 | 39 | 827,000 | 390 |
| 2011-06-03 | 40 | 42 | 40 | 40 | 503,000 | 400 |
| 2011-06-02 | 40 | 41 | 40 | 40 | 509,000 | 400 |
| 2011-06-01 | 41 | 42 | 40 | 40 | 184,000 | 400 |
| 2011-05-31 | 41 | 42 | 41 | 41 | 318,000 | 410 |
| 2011-05-30 | 41 | 42 | 41 | 41 | 152,000 | 410 |
| 2011-05-27 | 41 | 42 | 41 | 41 | 190,000 | 410 |
| 2011-05-26 | 41 | 42 | 41 | 42 | 108,000 | 420 |
| 2011-05-25 | 42 | 42 | 41 | 41 | 364,000 | 410 |
| 2011-05-24 | 41 | 42 | 41 | 41 | 309,000 | 410 |
| 2011-05-23 | 42 | 42 | 41 | 41 | 361,000 | 410 |
| 2011-05-20 | 42 | 43 | 42 | 42 | 276,000 | 420 |
| 2011-05-19 | 43 | 44 | 42 | 42 | 396,000 | 420 |
| 2011-05-18 | 42 | 43 | 42 | 43 | 369,000 | 430 |
| 2011-05-17 | 42 | 43 | 41 | 41 | 454,000 | 410 |
| 2011-05-16 | 43 | 44 | 42 | 43 | 580,000 | 430 |
| 2011-05-13 | 45 | 45 | 43 | 44 | 398,000 | 440 |
| 2011-05-12 | 44 | 45 | 44 | 45 | 658,000 | 450 |
| 2011-05-11 | 45 | 45 | 44 | 44 | 198,000 | 440 |
| 2011-05-10 | 45 | 46 | 44 | 44 | 724,000 | 440 |
| 2011-05-09 | 45 | 45 | 44 | 45 | 228,000 | 450 |
| 2011-05-06 | 45 | 45 | 44 | 44 | 809,000 | 440 |
| 2011-05-02 | 45 | 46 | 45 | 45 | 496,000 | 450 |
| 2011-04-28 | 45 | 46 | 44 | 45 | 409,000 | 450 |
| 2011-04-27 | 45 | 46 | 44 | 44 | 351,000 | 440 |
| 2011-04-26 | 44 | 45 | 44 | 44 | 309,000 | 440 |
| 2011-04-25 | 45 | 46 | 45 | 46 | 512,000 | 460 |
| 2011-04-22 | 46 | 46 | 45 | 46 | 651,000 | 460 |
| 2011-04-21 | 45 | 45 | 44 | 45 | 594,000 | 450 |
| 2011-04-20 | 44 | 45 | 44 | 44 | 1,029,000 | 440 |
| 2011-04-19 | 45 | 45 | 43 | 43 | 1,641,000 | 430 |
| 2011-04-18 | 46 | 47 | 46 | 46 | 841,000 | 460 |
| 2011-04-15 | 47 | 47 | 46 | 46 | 281,000 | 460 |
| 2011-04-14 | 47 | 48 | 46 | 47 | 464,000 | 470 |
| 2011-04-13 | 47 | 48 | 46 | 47 | 850,000 | 470 |
| 2011-04-12 | 47 | 48 | 47 | 48 | 428,000 | 480 |
| 2011-04-11 | 49 | 49 | 47 | 48 | 543,000 | 480 |
| 2011-04-08 | 46 | 49 | 45 | 48 | 990,000 | 480 |
| 2011-04-07 | 46 | 47 | 46 | 46 | 219,000 | 460 |
| 2011-04-06 | 46 | 47 | 46 | 46 | 584,000 | 460 |
| 2011-04-05 | 48 | 49 | 46 | 46 | 441,000 | 460 |
| 2011-04-04 | 50 | 50 | 48 | 49 | 462,000 | 490 |
| 2011-04-01 | 48 | 50 | 48 | 49 | 539,000 | 490 |
| 2011-03-31 | 47 | 49 | 46 | 48 | 935,000 | 480 |
| 2011-03-30 | 47 | 48 | 45 | 46 | 858,000 | 460 |
| 2011-03-29 | 43 | 48 | 43 | 46 | 1,508,000 | 460 |
| 2011-03-28 | 50 | 50 | 47 | 49 | 787,000 | 490 |
| 2011-03-25 | 51 | 51 | 50 | 50 | 803,000 | 500 |
| 2011-03-24 | 52 | 52 | 50 | 50 | 749,000 | 500 |
| 2011-03-23 | 53 | 54 | 51 | 51 | 872,000 | 510 |
| 2011-03-22 | 52 | 53 | 51 | 52 | 1,210,000 | 520 |
| 2011-03-18 | 45 | 48 | 45 | 48 | 775,000 | 480 |
| 2011-03-17 | 41 | 45 | 41 | 45 | 826,000 | 450 |
| 2011-03-16 | 41 | 46 | 41 | 44 | 1,097,000 | 440 |
| 2011-03-15 | 47 | 50 | 40 | 43 | 2,072,000 | 430 |
| 2011-03-14 | 40 | 53 | 38 | 47 | 1,859,000 | 470 |
| 2011-03-11 | 60 | 62 | 60 | 60 | 930,000 | 600 |
| 2011-03-10 | 63 | 63 | 61 | 61 | 443,000 | 610 |
| 2011-03-09 | 63 | 64 | 63 | 63 | 216,000 | 630 |
| 2011-03-08 | 63 | 64 | 63 | 63 | 397,000 | 630 |
| 2011-03-07 | 64 | 64 | 63 | 63 | 174,000 | 630 |
| 2011-03-04 | 64 | 65 | 63 | 65 | 766,000 | 650 |
| 2011-03-03 | 63 | 64 | 62 | 64 | 273,000 | 640 |
| 2011-03-02 | 63 | 64 | 63 | 63 | 626,000 | 630 |
| 2011-03-01 | 64 | 65 | 64 | 65 | 831,000 | 650 |
| 2011-02-28 | 63 | 65 | 62 | 63 | 776,000 | 630 |
| 2011-02-25 | 60 | 63 | 59 | 63 | 520,000 | 630 |
| 2011-02-24 | 61 | 61 | 60 | 60 | 615,000 | 600 |
| 2011-02-23 | 61 | 63 | 61 | 62 | 485,000 | 620 |
| 2011-02-22 | 64 | 65 | 62 | 63 | 1,069,000 | 630 |
| 2011-02-21 | 66 | 66 | 64 | 64 | 1,055,000 | 640 |
| 2011-02-18 | 66 | 67 | 65 | 65 | 901,000 | 650 |
| 2011-02-17 | 66 | 67 | 65 | 66 | 1,529,000 | 660 |
| 2011-02-16 | 62 | 66 | 62 | 65 | 2,467,000 | 650 |
| 2011-02-15 | 61 | 63 | 61 | 62 | 976,000 | 620 |
| 2011-02-14 | 60 | 62 | 59 | 61 | 857,000 | 610 |
| 2011-02-10 | 61 | 61 | 59 | 60 | 864,000 | 600 |
| 2011-02-09 | 61 | 62 | 60 | 60 | 537,000 | 600 |
| 2011-02-08 | 62 | 62 | 60 | 60 | 1,192,000 | 600 |
| 2011-02-07 | 59 | 63 | 59 | 62 | 2,383,000 | 620 |
| 2011-02-04 | 57 | 59 | 56 | 59 | 888,000 | 590 |
| 2011-02-03 | 56 | 57 | 56 | 57 | 713,000 | 570 |
| 2011-02-02 | 55 | 57 | 54 | 56 | 1,749,000 | 560 |
| 2011-02-01 | 54 | 55 | 53 | 54 | 695,000 | 540 |
| 2011-01-31 | 54 | 55 | 54 | 54 | 563,000 | 540 |
| 2011-01-28 | 53 | 56 | 53 | 55 | 1,746,000 | 550 |
| 2011-01-27 | 52 | 54 | 52 | 53 | 1,812,000 | 530 |
| 2011-01-26 | 52 | 52 | 51 | 51 | 413,000 | 510 |
| 2011-01-25 | 53 | 53 | 52 | 53 | 178,000 | 530 |
| 2011-01-24 | 53 | 53 | 51 | 53 | 858,000 | 530 |
| 2011-01-21 | 53 | 54 | 52 | 52 | 518,000 | 520 |
| 2011-01-20 | 53 | 54 | 53 | 53 | 251,000 | 530 |
| 2011-01-19 | 53 | 54 | 52 | 54 | 788,000 | 540 |
| 2011-01-18 | 53 | 54 | 53 | 53 | 421,000 | 530 |
| 2011-01-17 | 53 | 54 | 52 | 52 | 490,000 | 520 |
| 2011-01-14 | 53 | 54 | 52 | 52 | 1,352,000 | 520 |
| 2011-01-13 | 52 | 53 | 52 | 53 | 486,000 | 530 |
| 2011-01-12 | 51 | 53 | 51 | 51 | 1,148,000 | 510 |
| 2011-01-11 | 51 | 51 | 50 | 51 | 559,000 | 510 |
| 2011-01-07 | 52 | 52 | 51 | 51 | 230,000 | 510 |
| 2011-01-06 | 51 | 52 | 50 | 51 | 744,000 | 510 |
| 2011-01-05 | 50 | 51 | 49 | 51 | 596,000 | 510 |
| 2011-01-04 | 50 | 51 | 49 | 50 | 373,000 | 500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株
