8562 (株)福島銀行 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 75 | 79 | 73 | 77 | 11,938,000 | 770 |
| 2012-12-27 | 73 | 77 | 72 | 75 | 11,890,000 | 750 |
| 2012-12-26 | 72 | 72 | 70 | 72 | 2,808,000 | 720 |
| 2012-12-25 | 72 | 73 | 70 | 71 | 5,207,000 | 710 |
| 2012-12-21 | 71 | 75 | 69 | 70 | 10,973,000 | 700 |
| 2012-12-20 | 71 | 71 | 68 | 69 | 8,057,000 | 690 |
| 2012-12-19 | 67 | 72 | 66 | 70 | 14,264,000 | 700 |
| 2012-12-18 | 66 | 66 | 64 | 64 | 2,862,000 | 640 |
| 2012-12-17 | 67 | 68 | 64 | 65 | 3,747,000 | 650 |
| 2012-12-14 | 68 | 68 | 63 | 66 | 6,995,000 | 660 |
| 2012-12-13 | 68 | 69 | 67 | 68 | 4,339,000 | 680 |
| 2012-12-12 | 66 | 70 | 66 | 67 | 11,697,000 | 670 |
| 2012-12-11 | 67 | 68 | 64 | 65 | 16,097,000 | 650 |
| 2012-12-10 | 77 | 80 | 69 | 71 | 37,515,000 | 710 |
| 2012-12-07 | 55 | 65 | 55 | 64 | 18,589,000 | 640 |
| 2012-12-06 | 55 | 55 | 54 | 55 | 1,506,000 | 550 |
| 2012-12-05 | 55 | 56 | 54 | 55 | 2,109,000 | 550 |
| 2012-12-04 | 56 | 56 | 54 | 55 | 1,676,000 | 550 |
| 2012-12-03 | 55 | 56 | 54 | 56 | 1,571,000 | 560 |
| 2012-11-30 | 54 | 57 | 53 | 54 | 3,361,000 | 540 |
| 2012-11-29 | 54 | 54 | 52 | 54 | 1,567,000 | 540 |
| 2012-11-28 | 56 | 56 | 53 | 54 | 3,320,000 | 540 |
| 2012-11-27 | 53 | 55 | 52 | 55 | 2,251,000 | 550 |
| 2012-11-26 | 53 | 53 | 52 | 53 | 1,175,000 | 530 |
| 2012-11-22 | 52 | 54 | 52 | 53 | 2,586,000 | 530 |
| 2012-11-21 | 51 | 52 | 51 | 52 | 1,392,000 | 520 |
| 2012-11-20 | 52 | 52 | 51 | 51 | 876,000 | 510 |
| 2012-11-19 | 51 | 52 | 50 | 51 | 1,480,000 | 510 |
| 2012-11-16 | 51 | 52 | 50 | 50 | 1,287,000 | 500 |
| 2012-11-15 | 50 | 51 | 50 | 51 | 878,000 | 510 |
| 2012-11-14 | 50 | 51 | 49 | 50 | 667,000 | 500 |
| 2012-11-13 | 51 | 51 | 50 | 50 | 1,428,000 | 500 |
| 2012-11-12 | 50 | 51 | 50 | 50 | 1,069,000 | 500 |
| 2012-11-09 | 51 | 52 | 50 | 50 | 1,298,000 | 500 |
| 2012-11-08 | 52 | 52 | 51 | 51 | 692,000 | 510 |
| 2012-11-07 | 52 | 53 | 52 | 53 | 1,265,000 | 530 |
| 2012-11-06 | 52 | 53 | 51 | 51 | 602,000 | 510 |
| 2012-11-05 | 52 | 53 | 51 | 53 | 1,352,000 | 530 |
| 2012-11-02 | 52 | 53 | 51 | 51 | 1,951,000 | 510 |
| 2012-11-01 | 51 | 53 | 51 | 52 | 3,431,000 | 520 |
| 2012-10-31 | 50 | 51 | 50 | 51 | 746,000 | 510 |
| 2012-10-30 | 51 | 52 | 50 | 52 | 1,322,000 | 520 |
| 2012-10-29 | 50 | 51 | 50 | 51 | 584,000 | 510 |
| 2012-10-26 | 51 | 51 | 50 | 50 | 183,000 | 500 |
| 2012-10-25 | 50 | 51 | 50 | 50 | 510,000 | 500 |
| 2012-10-24 | 51 | 51 | 50 | 50 | 287,000 | 500 |
| 2012-10-23 | 52 | 52 | 50 | 51 | 836,000 | 510 |
| 2012-10-22 | 51 | 52 | 50 | 52 | 748,000 | 520 |
| 2012-10-19 | 52 | 52 | 51 | 52 | 454,000 | 520 |
| 2012-10-18 | 51 | 53 | 50 | 52 | 1,482,000 | 520 |
| 2012-10-17 | 49 | 51 | 48 | 51 | 1,177,000 | 510 |
| 2012-10-16 | 49 | 50 | 49 | 49 | 941,000 | 490 |
| 2012-10-15 | 49 | 50 | 49 | 49 | 533,000 | 490 |
| 2012-10-12 | 49 | 50 | 49 | 49 | 679,000 | 490 |
| 2012-10-11 | 49 | 50 | 48 | 49 | 1,752,000 | 490 |
| 2012-10-10 | 49 | 50 | 49 | 49 | 373,000 | 490 |
| 2012-10-09 | 50 | 50 | 49 | 49 | 907,000 | 490 |
| 2012-10-05 | 49 | 50 | 49 | 49 | 458,000 | 490 |
| 2012-10-04 | 49 | 50 | 49 | 49 | 588,000 | 490 |
| 2012-10-03 | 50 | 50 | 49 | 49 | 546,000 | 490 |
| 2012-10-02 | 50 | 51 | 49 | 49 | 1,518,000 | 490 |
| 2012-10-01 | 48 | 50 | 47 | 50 | 2,434,000 | 500 |
| 2012-09-28 | 48 | 49 | 48 | 48 | 357,000 | 480 |
| 2012-09-27 | 48 | 49 | 48 | 48 | 316,000 | 480 |
| 2012-09-26 | 49 | 49 | 48 | 49 | 150,000 | 490 |
| 2012-09-25 | 48 | 49 | 47 | 49 | 849,000 | 490 |
| 2012-09-24 | 49 | 50 | 48 | 49 | 609,000 | 490 |
| 2012-09-21 | 49 | 50 | 48 | 50 | 1,090,000 | 500 |
| 2012-09-20 | 49 | 51 | 49 | 49 | 685,000 | 490 |
| 2012-09-19 | 50 | 51 | 49 | 50 | 1,305,000 | 500 |
| 2012-09-18 | 49 | 50 | 49 | 50 | 622,000 | 500 |
| 2012-09-14 | 48 | 50 | 47 | 49 | 2,707,000 | 490 |
| 2012-09-13 | 47 | 48 | 47 | 47 | 647,000 | 470 |
| 2012-09-12 | 47 | 48 | 46 | 48 | 955,000 | 480 |
| 2012-09-11 | 47 | 47 | 46 | 47 | 715,000 | 470 |
| 2012-09-10 | 47 | 48 | 46 | 48 | 897,000 | 480 |
| 2012-09-07 | 46 | 47 | 46 | 47 | 1,296,000 | 470 |
| 2012-09-06 | 47 | 47 | 45 | 45 | 1,701,000 | 450 |
| 2012-09-05 | 48 | 49 | 46 | 48 | 1,818,000 | 480 |
| 2012-09-04 | 49 | 49 | 48 | 48 | 393,000 | 480 |
| 2012-09-03 | 49 | 50 | 48 | 49 | 405,000 | 490 |
| 2012-08-31 | 49 | 50 | 48 | 49 | 479,000 | 490 |
| 2012-08-30 | 50 | 50 | 49 | 49 | 632,000 | 490 |
| 2012-08-29 | 49 | 50 | 48 | 50 | 970,000 | 500 |
| 2012-08-28 | 50 | 50 | 49 | 49 | 291,000 | 490 |
| 2012-08-27 | 50 | 51 | 50 | 50 | 595,000 | 500 |
| 2012-08-24 | 50 | 51 | 49 | 50 | 980,000 | 500 |
| 2012-08-23 | 51 | 51 | 50 | 50 | 341,000 | 500 |
| 2012-08-22 | 52 | 52 | 50 | 52 | 881,000 | 520 |
| 2012-08-21 | 51 | 52 | 50 | 52 | 719,000 | 520 |
| 2012-08-20 | 51 | 52 | 50 | 51 | 994,000 | 510 |
| 2012-08-17 | 49 | 51 | 49 | 51 | 1,465,000 | 510 |
| 2012-08-16 | 48 | 50 | 48 | 49 | 1,070,000 | 490 |
| 2012-08-15 | 49 | 50 | 48 | 50 | 1,101,000 | 500 |
| 2012-08-14 | 48 | 50 | 48 | 50 | 1,055,000 | 500 |
| 2012-08-13 | 50 | 50 | 48 | 49 | 1,926,000 | 490 |
| 2012-08-10 | 51 | 51 | 50 | 51 | 750,000 | 510 |
| 2012-08-09 | 51 | 52 | 50 | 51 | 1,348,000 | 510 |
| 2012-08-08 | 51 | 53 | 51 | 51 | 1,122,000 | 510 |
| 2012-08-07 | 51 | 52 | 51 | 51 | 394,000 | 510 |
| 2012-08-06 | 52 | 53 | 51 | 52 | 314,000 | 520 |
| 2012-08-03 | 52 | 53 | 51 | 52 | 412,000 | 520 |
| 2012-08-02 | 53 | 54 | 52 | 53 | 451,000 | 530 |
| 2012-08-01 | 53 | 53 | 52 | 53 | 114,000 | 530 |
| 2012-07-31 | 53 | 54 | 52 | 54 | 641,000 | 540 |
| 2012-07-30 | 53 | 54 | 53 | 54 | 242,000 | 540 |
| 2012-07-27 | 53 | 53 | 52 | 52 | 336,000 | 520 |
| 2012-07-26 | 51 | 52 | 51 | 51 | 827,000 | 510 |
| 2012-07-25 | 51 | 52 | 51 | 51 | 1,152,000 | 510 |
| 2012-07-24 | 53 | 54 | 53 | 53 | 490,000 | 530 |
| 2012-07-23 | 54 | 55 | 53 | 54 | 590,000 | 540 |
| 2012-07-20 | 56 | 56 | 54 | 54 | 576,000 | 540 |
| 2012-07-19 | 56 | 57 | 56 | 56 | 699,000 | 560 |
| 2012-07-18 | 58 | 58 | 57 | 57 | 364,000 | 570 |
| 2012-07-17 | 56 | 59 | 56 | 58 | 640,000 | 580 |
| 2012-07-13 | 54 | 56 | 54 | 56 | 604,000 | 560 |
| 2012-07-12 | 57 | 57 | 54 | 54 | 925,000 | 540 |
| 2012-07-11 | 58 | 58 | 57 | 57 | 495,000 | 570 |
| 2012-07-10 | 59 | 59 | 58 | 58 | 515,000 | 580 |
| 2012-07-09 | 59 | 60 | 58 | 58 | 832,000 | 580 |
| 2012-07-06 | 59 | 60 | 58 | 58 | 674,000 | 580 |
| 2012-07-05 | 60 | 61 | 59 | 59 | 439,000 | 590 |
| 2012-07-04 | 61 | 61 | 59 | 59 | 571,000 | 590 |
| 2012-07-03 | 62 | 62 | 59 | 60 | 1,475,000 | 600 |
| 2012-07-02 | 61 | 63 | 60 | 62 | 2,482,000 | 620 |
| 2012-06-29 | 59 | 60 | 58 | 59 | 1,748,000 | 590 |
| 2012-06-28 | 56 | 62 | 56 | 61 | 3,359,000 | 610 |
| 2012-06-27 | 54 | 56 | 54 | 56 | 914,000 | 560 |
| 2012-06-26 | 55 | 56 | 54 | 54 | 607,000 | 540 |
| 2012-06-25 | 56 | 57 | 55 | 55 | 511,000 | 550 |
| 2012-06-22 | 54 | 57 | 54 | 56 | 886,000 | 560 |
| 2012-06-21 | 55 | 56 | 54 | 56 | 1,108,000 | 560 |
| 2012-06-20 | 53 | 55 | 52 | 54 | 1,103,000 | 540 |
| 2012-06-19 | 52 | 53 | 52 | 52 | 421,000 | 520 |
| 2012-06-18 | 52 | 53 | 52 | 52 | 510,000 | 520 |
| 2012-06-15 | 51 | 52 | 51 | 51 | 301,000 | 510 |
| 2012-06-14 | 51 | 52 | 51 | 51 | 257,000 | 510 |
| 2012-06-13 | 52 | 52 | 51 | 51 | 151,000 | 510 |
| 2012-06-12 | 51 | 52 | 51 | 51 | 334,000 | 510 |
| 2012-06-11 | 52 | 53 | 52 | 52 | 608,000 | 520 |
| 2012-06-08 | 52 | 53 | 51 | 52 | 660,000 | 520 |
| 2012-06-07 | 52 | 53 | 51 | 53 | 884,000 | 530 |
| 2012-06-06 | 52 | 52 | 51 | 51 | 684,000 | 510 |
| 2012-06-05 | 50 | 52 | 50 | 52 | 362,000 | 520 |
| 2012-06-04 | 51 | 51 | 49 | 50 | 855,000 | 500 |
| 2012-06-01 | 53 | 53 | 51 | 52 | 1,043,000 | 520 |
| 2012-05-31 | 53 | 54 | 53 | 54 | 361,000 | 540 |
| 2012-05-30 | 54 | 54 | 53 | 53 | 232,000 | 530 |
| 2012-05-29 | 53 | 54 | 53 | 53 | 374,000 | 530 |
| 2012-05-28 | 54 | 54 | 53 | 53 | 216,000 | 530 |
| 2012-05-25 | 54 | 54 | 53 | 53 | 300,000 | 530 |
| 2012-05-24 | 53 | 54 | 53 | 54 | 609,000 | 540 |
| 2012-05-23 | 55 | 55 | 54 | 54 | 544,000 | 540 |
| 2012-05-22 | 56 | 57 | 55 | 55 | 715,000 | 550 |
| 2012-05-21 | 55 | 57 | 55 | 56 | 535,000 | 560 |
| 2012-05-18 | 55 | 56 | 54 | 55 | 844,000 | 550 |
| 2012-05-17 | 55 | 57 | 55 | 57 | 1,021,000 | 570 |
| 2012-05-16 | 58 | 58 | 55 | 55 | 1,135,000 | 550 |
| 2012-05-15 | 56 | 59 | 53 | 58 | 2,837,000 | 580 |
| 2012-05-14 | 58 | 60 | 57 | 58 | 1,436,000 | 580 |
| 2012-05-11 | 61 | 62 | 58 | 59 | 1,718,000 | 590 |
| 2012-05-10 | 61 | 62 | 61 | 62 | 570,000 | 620 |
| 2012-05-09 | 63 | 64 | 61 | 61 | 814,000 | 610 |
| 2012-05-08 | 63 | 64 | 62 | 64 | 1,448,000 | 640 |
| 2012-05-07 | 63 | 64 | 61 | 62 | 1,948,000 | 620 |
| 2012-05-02 | 64 | 64 | 63 | 64 | 424,000 | 640 |
| 2012-05-01 | 65 | 65 | 63 | 64 | 1,375,000 | 640 |
| 2012-04-27 | 66 | 67 | 65 | 65 | 1,997,000 | 650 |
| 2012-04-26 | 65 | 70 | 65 | 65 | 5,783,000 | 650 |
| 2012-04-25 | 64 | 65 | 63 | 65 | 1,245,000 | 650 |
| 2012-04-24 | 65 | 65 | 63 | 64 | 1,862,000 | 640 |
| 2012-04-23 | 65 | 68 | 64 | 65 | 2,081,000 | 650 |
| 2012-04-20 | 64 | 66 | 64 | 64 | 1,272,000 | 640 |
| 2012-04-19 | 65 | 65 | 64 | 64 | 1,346,000 | 640 |
| 2012-04-18 | 64 | 66 | 64 | 66 | 1,039,000 | 660 |
| 2012-04-17 | 65 | 65 | 63 | 64 | 975,000 | 640 |
| 2012-04-16 | 66 | 66 | 64 | 65 | 2,222,000 | 650 |
| 2012-04-13 | 65 | 67 | 64 | 67 | 1,821,000 | 670 |
| 2012-04-12 | 65 | 66 | 63 | 65 | 1,834,000 | 650 |
| 2012-04-11 | 64 | 66 | 63 | 65 | 5,630,000 | 650 |
| 2012-04-10 | 61 | 70 | 61 | 65 | 13,664,000 | 650 |
| 2012-04-09 | 61 | 62 | 61 | 61 | 1,016,000 | 610 |
| 2012-04-06 | 63 | 64 | 62 | 62 | 1,372,000 | 620 |
| 2012-04-05 | 64 | 65 | 63 | 64 | 2,293,000 | 640 |
| 2012-04-04 | 66 | 66 | 64 | 65 | 2,130,000 | 650 |
| 2012-04-03 | 67 | 68 | 66 | 66 | 1,221,000 | 660 |
| 2012-04-02 | 68 | 69 | 67 | 67 | 1,258,000 | 670 |
| 2012-03-30 | 68 | 69 | 67 | 68 | 1,492,000 | 680 |
| 2012-03-29 | 68 | 68 | 67 | 68 | 1,454,000 | 680 |
| 2012-03-28 | 68 | 69 | 67 | 68 | 1,209,000 | 680 |
| 2012-03-27 | 69 | 70 | 69 | 69 | 1,227,000 | 690 |
| 2012-03-26 | 69 | 70 | 69 | 69 | 1,448,000 | 690 |
| 2012-03-23 | 71 | 71 | 69 | 69 | 2,219,000 | 690 |
| 2012-03-22 | 70 | 72 | 69 | 72 | 3,028,000 | 720 |
| 2012-03-21 | 71 | 72 | 70 | 70 | 1,752,000 | 700 |
| 2012-03-19 | 72 | 73 | 70 | 71 | 4,446,000 | 710 |
| 2012-03-16 | 75 | 75 | 72 | 72 | 3,781,000 | 720 |
| 2012-03-15 | 76 | 76 | 75 | 76 | 2,527,000 | 760 |
| 2012-03-14 | 76 | 77 | 76 | 77 | 1,222,000 | 770 |
| 2012-03-13 | 77 | 77 | 76 | 76 | 1,146,000 | 760 |
| 2012-03-12 | 77 | 78 | 76 | 76 | 1,886,000 | 760 |
| 2012-03-09 | 78 | 78 | 75 | 77 | 4,579,000 | 770 |
| 2012-03-08 | 79 | 80 | 77 | 77 | 8,444,000 | 770 |
| 2012-03-07 | 76 | 78 | 75 | 78 | 6,489,000 | 780 |
| 2012-03-06 | 75 | 77 | 75 | 76 | 3,487,000 | 760 |
| 2012-03-05 | 75 | 77 | 75 | 75 | 2,317,000 | 750 |
| 2012-03-02 | 75 | 76 | 74 | 75 | 2,285,000 | 750 |
| 2012-03-01 | 75 | 76 | 74 | 74 | 5,567,000 | 740 |
| 2012-02-29 | 78 | 79 | 75 | 76 | 4,071,000 | 760 |
| 2012-02-28 | 77 | 78 | 76 | 77 | 3,766,000 | 770 |
| 2012-02-27 | 79 | 79 | 76 | 76 | 4,246,000 | 760 |
| 2012-02-24 | 78 | 79 | 77 | 78 | 4,853,000 | 780 |
| 2012-02-23 | 83 | 84 | 77 | 79 | 24,917,000 | 790 |
| 2012-02-22 | 76 | 83 | 74 | 82 | 23,838,000 | 820 |
| 2012-02-21 | 77 | 78 | 75 | 76 | 5,021,000 | 760 |
| 2012-02-20 | 78 | 80 | 76 | 77 | 8,047,000 | 770 |
| 2012-02-17 | 80 | 81 | 77 | 79 | 12,783,000 | 790 |
| 2012-02-16 | 81 | 82 | 79 | 79 | 20,981,000 | 790 |
| 2012-02-15 | 85 | 87 | 83 | 84 | 29,303,000 | 840 |
| 2012-02-14 | 85 | 89 | 82 | 88 | 80,039,000 | 880 |
| 2012-02-13 | 77 | 88 | 76 | 81 | 106,279,000 | 810 |
| 2012-02-10 | 75 | 78 | 72 | 74 | 35,798,000 | 740 |
| 2012-02-09 | 91 | 93 | 76 | 78 | 98,226,000 | 780 |
| 2012-02-08 | 65 | 88 | 63 | 87 | 96,579,000 | 870 |
| 2012-02-07 | 52 | 59 | 51 | 58 | 6,930,000 | 580 |
| 2012-02-06 | 53 | 54 | 51 | 51 | 2,514,000 | 510 |
| 2012-02-03 | 53 | 54 | 52 | 53 | 1,629,000 | 530 |
| 2012-02-02 | 53 | 55 | 53 | 53 | 2,121,000 | 530 |
| 2012-02-01 | 51 | 53 | 51 | 53 | 1,662,000 | 530 |
| 2012-01-31 | 51 | 52 | 50 | 51 | 851,000 | 510 |
| 2012-01-30 | 50 | 52 | 49 | 51 | 2,951,000 | 510 |
| 2012-01-27 | 51 | 52 | 50 | 50 | 1,075,000 | 500 |
| 2012-01-26 | 51 | 52 | 49 | 51 | 2,053,000 | 510 |
| 2012-01-25 | 51 | 52 | 50 | 51 | 2,022,000 | 510 |
| 2012-01-24 | 52 | 53 | 50 | 52 | 4,805,000 | 520 |
| 2012-01-23 | 51 | 53 | 50 | 51 | 4,895,000 | 510 |
| 2012-01-20 | 46 | 52 | 45 | 51 | 7,191,000 | 510 |
| 2012-01-19 | 45 | 46 | 44 | 45 | 1,913,000 | 450 |
| 2012-01-18 | 43 | 45 | 43 | 45 | 682,000 | 450 |
| 2012-01-17 | 43 | 45 | 42 | 43 | 1,604,000 | 430 |
| 2012-01-16 | 42 | 43 | 42 | 43 | 537,000 | 430 |
| 2012-01-13 | 41 | 42 | 41 | 42 | 1,760,000 | 420 |
| 2012-01-12 | 41 | 41 | 40 | 41 | 88,000 | 410 |
| 2012-01-11 | 40 | 41 | 40 | 41 | 601,000 | 410 |
| 2012-01-10 | 40 | 41 | 39 | 40 | 829,000 | 400 |
| 2012-01-06 | 41 | 41 | 40 | 40 | 670,000 | 400 |
| 2012-01-05 | 41 | 41 | 40 | 40 | 352,000 | 400 |
| 2012-01-04 | 40 | 42 | 40 | 41 | 1,150,000 | 410 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株
