8562 (株)福島銀行 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 87 | 88 | 86 | 87 | 3,361,000 | 870 |
| 2013-12-27 | 86 | 87 | 85 | 87 | 2,331,000 | 870 |
| 2013-12-26 | 84 | 86 | 84 | 86 | 2,013,000 | 860 |
| 2013-12-25 | 84 | 85 | 83 | 83 | 2,803,000 | 830 |
| 2013-12-24 | 85 | 85 | 84 | 85 | 2,270,000 | 850 |
| 2013-12-20 | 86 | 86 | 84 | 84 | 2,129,000 | 840 |
| 2013-12-19 | 86 | 86 | 85 | 86 | 1,471,000 | 860 |
| 2013-12-18 | 84 | 86 | 83 | 86 | 3,794,000 | 860 |
| 2013-12-17 | 85 | 85 | 83 | 84 | 2,158,000 | 840 |
| 2013-12-16 | 86 | 86 | 83 | 85 | 2,296,000 | 850 |
| 2013-12-13 | 86 | 86 | 85 | 85 | 3,173,000 | 850 |
| 2013-12-12 | 86 | 86 | 85 | 85 | 1,290,000 | 850 |
| 2013-12-11 | 86 | 87 | 85 | 86 | 2,324,000 | 860 |
| 2013-12-10 | 86 | 87 | 85 | 87 | 2,979,000 | 870 |
| 2013-12-09 | 86 | 86 | 85 | 85 | 1,849,000 | 850 |
| 2013-12-06 | 86 | 86 | 85 | 85 | 1,276,000 | 850 |
| 2013-12-05 | 86 | 87 | 85 | 85 | 2,216,000 | 850 |
| 2013-12-04 | 86 | 87 | 85 | 86 | 2,433,000 | 860 |
| 2013-12-03 | 88 | 88 | 86 | 86 | 2,548,000 | 860 |
| 2013-12-02 | 86 | 88 | 85 | 87 | 5,086,000 | 870 |
| 2013-11-29 | 86 | 86 | 85 | 86 | 1,365,000 | 860 |
| 2013-11-28 | 86 | 86 | 85 | 86 | 1,348,000 | 860 |
| 2013-11-27 | 86 | 86 | 85 | 86 | 1,942,000 | 860 |
| 2013-11-26 | 86 | 86 | 85 | 85 | 1,150,000 | 850 |
| 2013-11-25 | 86 | 86 | 85 | 86 | 2,634,000 | 860 |
| 2013-11-22 | 85 | 87 | 85 | 85 | 3,171,000 | 850 |
| 2013-11-21 | 86 | 87 | 85 | 86 | 2,575,000 | 860 |
| 2013-11-20 | 86 | 87 | 85 | 85 | 2,674,000 | 850 |
| 2013-11-19 | 86 | 86 | 85 | 86 | 2,433,000 | 860 |
| 2013-11-18 | 86 | 87 | 85 | 85 | 3,423,000 | 850 |
| 2013-11-15 | 85 | 86 | 85 | 85 | 4,248,000 | 850 |
| 2013-11-14 | 85 | 86 | 84 | 85 | 3,743,000 | 850 |
| 2013-11-13 | 85 | 86 | 84 | 84 | 2,842,000 | 840 |
| 2013-11-12 | 82 | 85 | 82 | 85 | 2,751,000 | 850 |
| 2013-11-11 | 83 | 84 | 83 | 83 | 2,263,000 | 830 |
| 2013-11-08 | 83 | 84 | 83 | 83 | 3,355,000 | 830 |
| 2013-11-07 | 85 | 85 | 84 | 84 | 3,086,000 | 840 |
| 2013-11-06 | 84 | 85 | 84 | 85 | 3,438,000 | 850 |
| 2013-11-05 | 85 | 85 | 83 | 84 | 3,634,000 | 840 |
| 2013-11-01 | 86 | 86 | 84 | 84 | 4,219,000 | 840 |
| 2013-10-31 | 86 | 87 | 85 | 87 | 3,117,000 | 870 |
| 2013-10-30 | 86 | 88 | 85 | 85 | 6,031,000 | 850 |
| 2013-10-29 | 86 | 86 | 85 | 85 | 2,555,000 | 850 |
| 2013-10-28 | 85 | 86 | 85 | 85 | 2,840,000 | 850 |
| 2013-10-25 | 87 | 87 | 84 | 84 | 3,456,000 | 840 |
| 2013-10-24 | 86 | 87 | 86 | 87 | 3,057,000 | 870 |
| 2013-10-23 | 87 | 87 | 86 | 87 | 3,459,000 | 870 |
| 2013-10-22 | 87 | 87 | 86 | 87 | 2,560,000 | 870 |
| 2013-10-21 | 87 | 88 | 86 | 86 | 3,784,000 | 860 |
| 2013-10-18 | 86 | 87 | 85 | 87 | 3,483,000 | 870 |
| 2013-10-17 | 86 | 86 | 85 | 86 | 3,096,000 | 860 |
| 2013-10-16 | 85 | 85 | 84 | 84 | 3,563,000 | 840 |
| 2013-10-15 | 86 | 86 | 85 | 85 | 3,608,000 | 850 |
| 2013-10-11 | 84 | 88 | 83 | 86 | 6,028,000 | 860 |
| 2013-10-10 | 84 | 85 | 83 | 83 | 2,463,000 | 830 |
| 2013-10-09 | 82 | 85 | 82 | 85 | 3,784,000 | 850 |
| 2013-10-08 | 83 | 85 | 82 | 82 | 3,531,000 | 820 |
| 2013-10-07 | 85 | 86 | 83 | 83 | 4,154,000 | 830 |
| 2013-10-04 | 84 | 85 | 83 | 85 | 3,317,000 | 850 |
| 2013-10-03 | 85 | 86 | 84 | 84 | 3,832,000 | 840 |
| 2013-10-02 | 87 | 88 | 84 | 84 | 5,072,000 | 840 |
| 2013-10-01 | 86 | 88 | 85 | 86 | 4,686,000 | 860 |
| 2013-09-30 | 85 | 88 | 84 | 87 | 3,196,000 | 870 |
| 2013-09-27 | 88 | 88 | 86 | 86 | 3,529,000 | 860 |
| 2013-09-26 | 85 | 87 | 82 | 87 | 3,930,000 | 870 |
| 2013-09-25 | 88 | 88 | 84 | 84 | 4,471,000 | 840 |
| 2013-09-24 | 82 | 89 | 81 | 89 | 7,077,000 | 890 |
| 2013-09-20 | 83 | 83 | 81 | 81 | 2,434,000 | 810 |
| 2013-09-19 | 82 | 83 | 81 | 83 | 2,477,000 | 830 |
| 2013-09-18 | 81 | 83 | 81 | 81 | 2,692,000 | 810 |
| 2013-09-17 | 82 | 82 | 80 | 81 | 2,399,000 | 810 |
| 2013-09-13 | 80 | 81 | 80 | 80 | 2,898,000 | 800 |
| 2013-09-12 | 81 | 82 | 80 | 82 | 1,952,000 | 820 |
| 2013-09-11 | 82 | 82 | 80 | 81 | 2,848,000 | 810 |
| 2013-09-10 | 78 | 81 | 77 | 81 | 3,664,000 | 810 |
| 2013-09-09 | 78 | 78 | 76 | 77 | 1,928,000 | 770 |
| 2013-09-06 | 78 | 78 | 75 | 76 | 2,084,000 | 760 |
| 2013-09-05 | 79 | 79 | 77 | 77 | 1,628,000 | 770 |
| 2013-09-04 | 77 | 78 | 77 | 78 | 1,378,000 | 780 |
| 2013-09-03 | 77 | 79 | 77 | 78 | 2,152,000 | 780 |
| 2013-09-02 | 75 | 76 | 75 | 76 | 1,378,000 | 760 |
| 2013-08-30 | 77 | 78 | 75 | 75 | 2,002,000 | 750 |
| 2013-08-29 | 77 | 77 | 76 | 77 | 1,273,000 | 770 |
| 2013-08-28 | 77 | 77 | 76 | 77 | 2,029,000 | 770 |
| 2013-08-27 | 78 | 79 | 78 | 79 | 1,295,000 | 790 |
| 2013-08-26 | 79 | 79 | 78 | 78 | 1,312,000 | 780 |
| 2013-08-23 | 78 | 79 | 77 | 79 | 1,495,000 | 790 |
| 2013-08-22 | 77 | 78 | 76 | 77 | 1,946,000 | 770 |
| 2013-08-21 | 77 | 78 | 77 | 77 | 1,760,000 | 770 |
| 2013-08-20 | 78 | 79 | 77 | 77 | 1,458,000 | 770 |
| 2013-08-19 | 78 | 80 | 77 | 79 | 2,541,000 | 790 |
| 2013-08-16 | 78 | 79 | 77 | 78 | 1,601,000 | 780 |
| 2013-08-15 | 79 | 80 | 78 | 78 | 1,938,000 | 780 |
| 2013-08-14 | 80 | 80 | 78 | 80 | 2,314,000 | 800 |
| 2013-08-13 | 79 | 79 | 78 | 79 | 1,785,000 | 790 |
| 2013-08-12 | 78 | 79 | 77 | 78 | 2,060,000 | 780 |
| 2013-08-09 | 78 | 79 | 77 | 78 | 1,764,000 | 780 |
| 2013-08-08 | 78 | 79 | 77 | 77 | 2,261,000 | 770 |
| 2013-08-07 | 79 | 80 | 78 | 78 | 2,022,000 | 780 |
| 2013-08-06 | 80 | 80 | 78 | 80 | 1,793,000 | 800 |
| 2013-08-05 | 80 | 80 | 79 | 79 | 1,096,000 | 790 |
| 2013-08-02 | 78 | 81 | 78 | 81 | 2,116,000 | 810 |
| 2013-08-01 | 76 | 78 | 75 | 78 | 1,520,000 | 780 |
| 2013-07-31 | 76 | 76 | 75 | 75 | 1,521,000 | 750 |
| 2013-07-30 | 75 | 77 | 75 | 76 | 1,993,000 | 760 |
| 2013-07-29 | 77 | 77 | 75 | 75 | 2,460,000 | 750 |
| 2013-07-26 | 80 | 81 | 77 | 78 | 2,313,000 | 780 |
| 2013-07-25 | 81 | 82 | 80 | 81 | 1,508,000 | 810 |
| 2013-07-24 | 81 | 82 | 81 | 82 | 1,324,000 | 820 |
| 2013-07-23 | 81 | 83 | 81 | 82 | 1,432,000 | 820 |
| 2013-07-22 | 83 | 83 | 81 | 81 | 1,678,000 | 810 |
| 2013-07-19 | 82 | 83 | 81 | 82 | 2,910,000 | 820 |
| 2013-07-18 | 81 | 83 | 80 | 82 | 3,271,000 | 820 |
| 2013-07-17 | 80 | 81 | 79 | 81 | 2,173,000 | 810 |
| 2013-07-16 | 81 | 82 | 80 | 80 | 1,290,000 | 800 |
| 2013-07-12 | 80 | 81 | 79 | 81 | 1,686,000 | 810 |
| 2013-07-11 | 80 | 81 | 79 | 80 | 1,626,000 | 800 |
| 2013-07-10 | 81 | 81 | 79 | 80 | 3,143,000 | 800 |
| 2013-07-09 | 80 | 81 | 80 | 80 | 2,855,000 | 800 |
| 2013-07-08 | 81 | 82 | 79 | 80 | 2,789,000 | 800 |
| 2013-07-05 | 78 | 81 | 78 | 80 | 3,023,000 | 800 |
| 2013-07-04 | 77 | 78 | 77 | 77 | 1,523,000 | 770 |
| 2013-07-03 | 77 | 78 | 77 | 78 | 1,639,000 | 780 |
| 2013-07-02 | 76 | 77 | 75 | 77 | 2,175,000 | 770 |
| 2013-07-01 | 75 | 76 | 74 | 75 | 1,992,000 | 750 |
| 2013-06-28 | 72 | 76 | 72 | 74 | 2,184,000 | 740 |
| 2013-06-27 | 71 | 72 | 70 | 72 | 1,199,000 | 720 |
| 2013-06-26 | 72 | 73 | 70 | 71 | 1,832,000 | 710 |
| 2013-06-25 | 73 | 75 | 72 | 72 | 1,407,000 | 720 |
| 2013-06-24 | 74 | 75 | 73 | 74 | 1,946,000 | 740 |
| 2013-06-21 | 74 | 75 | 73 | 73 | 2,151,000 | 730 |
| 2013-06-20 | 75 | 76 | 75 | 75 | 1,691,000 | 750 |
| 2013-06-19 | 76 | 77 | 75 | 76 | 1,106,000 | 760 |
| 2013-06-18 | 76 | 77 | 75 | 75 | 1,227,000 | 750 |
| 2013-06-17 | 75 | 77 | 75 | 77 | 1,323,000 | 770 |
| 2013-06-14 | 76 | 77 | 75 | 75 | 1,896,000 | 750 |
| 2013-06-13 | 75 | 77 | 74 | 75 | 1,352,000 | 750 |
| 2013-06-12 | 74 | 78 | 74 | 78 | 1,298,000 | 780 |
| 2013-06-11 | 77 | 77 | 75 | 75 | 1,377,000 | 750 |
| 2013-06-10 | 79 | 79 | 76 | 78 | 1,625,000 | 780 |
| 2013-06-07 | 73 | 74 | 68 | 71 | 4,361,000 | 710 |
| 2013-06-06 | 77 | 78 | 75 | 75 | 2,466,000 | 750 |
| 2013-06-05 | 79 | 80 | 77 | 77 | 2,504,000 | 770 |
| 2013-06-04 | 77 | 80 | 76 | 79 | 3,950,000 | 790 |
| 2013-06-03 | 79 | 80 | 77 | 78 | 2,352,000 | 780 |
| 2013-05-31 | 82 | 83 | 79 | 81 | 2,648,000 | 810 |
| 2013-05-30 | 83 | 83 | 81 | 81 | 1,761,000 | 810 |
| 2013-05-29 | 85 | 86 | 83 | 84 | 2,017,000 | 840 |
| 2013-05-28 | 81 | 84 | 81 | 82 | 2,677,000 | 820 |
| 2013-05-27 | 84 | 85 | 82 | 82 | 2,327,000 | 820 |
| 2013-05-24 | 87 | 88 | 83 | 84 | 4,120,000 | 840 |
| 2013-05-23 | 90 | 91 | 85 | 86 | 6,076,000 | 860 |
| 2013-05-22 | 90 | 91 | 89 | 90 | 4,164,000 | 900 |
| 2013-05-21 | 89 | 91 | 89 | 90 | 2,606,000 | 900 |
| 2013-05-20 | 90 | 91 | 89 | 89 | 1,564,000 | 890 |
| 2013-05-17 | 89 | 90 | 88 | 89 | 1,553,000 | 890 |
| 2013-05-16 | 91 | 91 | 86 | 89 | 5,638,000 | 890 |
| 2013-05-15 | 93 | 94 | 90 | 92 | 4,918,000 | 920 |
| 2013-05-14 | 93 | 93 | 91 | 91 | 2,772,000 | 910 |
| 2013-05-13 | 91 | 93 | 90 | 93 | 4,774,000 | 930 |
| 2013-05-10 | 92 | 92 | 90 | 90 | 1,608,000 | 900 |
| 2013-05-09 | 91 | 92 | 90 | 90 | 3,091,000 | 900 |
| 2013-05-08 | 90 | 96 | 90 | 90 | 8,063,000 | 900 |
| 2013-05-07 | 90 | 91 | 89 | 90 | 2,782,000 | 900 |
| 2013-05-02 | 90 | 90 | 88 | 88 | 1,822,000 | 880 |
| 2013-05-01 | 91 | 91 | 90 | 90 | 906,000 | 900 |
| 2013-04-30 | 91 | 92 | 90 | 90 | 2,460,000 | 900 |
| 2013-04-26 | 92 | 92 | 90 | 90 | 2,565,000 | 900 |
| 2013-04-25 | 92 | 92 | 89 | 92 | 4,719,000 | 920 |
| 2013-04-24 | 91 | 92 | 90 | 92 | 2,568,000 | 920 |
| 2013-04-23 | 90 | 93 | 89 | 90 | 7,360,000 | 900 |
| 2013-04-22 | 88 | 89 | 88 | 88 | 1,178,000 | 880 |
| 2013-04-19 | 88 | 88 | 87 | 87 | 1,206,000 | 870 |
| 2013-04-18 | 88 | 90 | 88 | 88 | 1,760,000 | 880 |
| 2013-04-17 | 88 | 90 | 87 | 89 | 2,027,000 | 890 |
| 2013-04-16 | 87 | 88 | 86 | 87 | 1,888,000 | 870 |
| 2013-04-15 | 90 | 90 | 88 | 88 | 1,818,000 | 880 |
| 2013-04-12 | 89 | 91 | 88 | 90 | 3,150,000 | 900 |
| 2013-04-11 | 91 | 92 | 88 | 89 | 4,308,000 | 890 |
| 2013-04-10 | 87 | 91 | 86 | 90 | 9,187,000 | 900 |
| 2013-04-09 | 88 | 89 | 86 | 86 | 2,893,000 | 860 |
| 2013-04-08 | 88 | 89 | 86 | 87 | 2,775,000 | 870 |
| 2013-04-05 | 88 | 90 | 85 | 86 | 6,217,000 | 860 |
| 2013-04-04 | 80 | 85 | 79 | 85 | 3,679,000 | 850 |
| 2013-04-03 | 80 | 81 | 79 | 80 | 2,678,000 | 800 |
| 2013-04-02 | 79 | 80 | 78 | 78 | 4,118,000 | 780 |
| 2013-04-01 | 82 | 83 | 80 | 81 | 2,783,000 | 810 |
| 2013-03-29 | 83 | 83 | 82 | 82 | 1,034,000 | 820 |
| 2013-03-28 | 84 | 84 | 82 | 83 | 1,330,000 | 830 |
| 2013-03-27 | 84 | 85 | 83 | 84 | 1,423,000 | 840 |
| 2013-03-26 | 85 | 85 | 84 | 85 | 1,671,000 | 850 |
| 2013-03-25 | 86 | 87 | 84 | 85 | 2,624,000 | 850 |
| 2013-03-22 | 87 | 87 | 85 | 85 | 1,081,000 | 850 |
| 2013-03-21 | 86 | 88 | 86 | 87 | 2,203,000 | 870 |
| 2013-03-19 | 86 | 87 | 85 | 85 | 1,155,000 | 850 |
| 2013-03-18 | 87 | 87 | 86 | 86 | 1,424,000 | 860 |
| 2013-03-15 | 89 | 89 | 87 | 87 | 1,479,000 | 870 |
| 2013-03-14 | 87 | 88 | 87 | 87 | 1,259,000 | 870 |
| 2013-03-13 | 88 | 89 | 87 | 87 | 1,146,000 | 870 |
| 2013-03-12 | 91 | 91 | 88 | 88 | 3,444,000 | 880 |
| 2013-03-11 | 88 | 93 | 87 | 89 | 8,572,000 | 890 |
| 2013-03-08 | 85 | 87 | 85 | 86 | 2,101,000 | 860 |
| 2013-03-07 | 87 | 88 | 85 | 85 | 2,664,000 | 850 |
| 2013-03-06 | 87 | 88 | 86 | 86 | 1,889,000 | 860 |
| 2013-03-05 | 88 | 90 | 85 | 86 | 5,919,000 | 860 |
| 2013-03-04 | 83 | 87 | 83 | 87 | 6,272,000 | 870 |
| 2013-03-01 | 82 | 83 | 81 | 82 | 2,085,000 | 820 |
| 2013-02-28 | 82 | 83 | 81 | 82 | 2,563,000 | 820 |
| 2013-02-27 | 81 | 82 | 81 | 81 | 551,000 | 810 |
| 2013-02-26 | 81 | 82 | 81 | 81 | 1,114,000 | 810 |
| 2013-02-25 | 83 | 84 | 81 | 82 | 2,532,000 | 820 |
| 2013-02-22 | 83 | 83 | 80 | 82 | 3,553,000 | 820 |
| 2013-02-21 | 83 | 84 | 83 | 83 | 704,000 | 830 |
| 2013-02-20 | 84 | 85 | 84 | 85 | 1,260,000 | 850 |
| 2013-02-19 | 85 | 86 | 84 | 84 | 1,600,000 | 840 |
| 2013-02-18 | 80 | 84 | 80 | 84 | 3,310,000 | 840 |
| 2013-02-15 | 81 | 81 | 76 | 80 | 6,043,000 | 800 |
| 2013-02-14 | 84 | 84 | 81 | 82 | 3,307,000 | 820 |
| 2013-02-13 | 89 | 89 | 84 | 85 | 7,587,000 | 850 |
| 2013-02-12 | 96 | 96 | 90 | 91 | 8,488,000 | 910 |
| 2013-02-08 | 98 | 99 | 97 | 97 | 2,645,000 | 970 |
| 2013-02-07 | 97 | 98 | 96 | 98 | 3,560,000 | 980 |
| 2013-02-06 | 97 | 98 | 97 | 97 | 3,021,000 | 970 |
| 2013-02-05 | 98 | 99 | 97 | 97 | 3,563,000 | 970 |
| 2013-02-04 | 100 | 101 | 98 | 98 | 4,284,000 | 980 |
| 2013-02-01 | 101 | 102 | 99 | 99 | 5,751,000 | 990 |
| 2013-01-31 | 99 | 101 | 98 | 101 | 6,926,000 | 1,010 |
| 2013-01-30 | 98 | 100 | 97 | 98 | 5,236,000 | 980 |
| 2013-01-29 | 97 | 98 | 96 | 98 | 3,807,000 | 980 |
| 2013-01-28 | 99 | 100 | 96 | 97 | 6,913,000 | 970 |
| 2013-01-25 | 100 | 101 | 98 | 98 | 5,247,000 | 980 |
| 2013-01-24 | 98 | 101 | 97 | 99 | 8,597,000 | 990 |
| 2013-01-23 | 102 | 105 | 98 | 99 | 27,139,000 | 990 |
| 2013-01-22 | 94 | 107 | 92 | 105 | 69,028,000 | 1,050 |
| 2013-01-21 | 91 | 94 | 89 | 93 | 16,464,000 | 930 |
| 2013-01-18 | 89 | 89 | 87 | 89 | 2,912,000 | 890 |
| 2013-01-17 | 88 | 91 | 84 | 87 | 10,407,000 | 870 |
| 2013-01-16 | 90 | 91 | 88 | 88 | 6,723,000 | 880 |
| 2013-01-15 | 91 | 92 | 90 | 91 | 7,201,000 | 910 |
| 2013-01-11 | 92 | 92 | 89 | 91 | 5,306,000 | 910 |
| 2013-01-10 | 93 | 94 | 89 | 89 | 11,068,000 | 890 |
| 2013-01-09 | 88 | 93 | 86 | 91 | 12,187,000 | 910 |
| 2013-01-08 | 90 | 90 | 87 | 89 | 6,254,000 | 890 |
| 2013-01-07 | 93 | 96 | 87 | 90 | 28,375,000 | 900 |
| 2013-01-04 | 83 | 89 | 81 | 88 | 22,894,000 | 880 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株
