8562 (株)福島銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 94 | 94 | 93 | 94 | 203,000 | 940 |
| 2014-12-29 | 94 | 94 | 92 | 94 | 679,000 | 940 |
| 2014-12-26 | 93 | 94 | 92 | 94 | 805,000 | 940 |
| 2014-12-25 | 93 | 93 | 92 | 93 | 898,000 | 930 |
| 2014-12-24 | 94 | 94 | 93 | 94 | 509,000 | 940 |
| 2014-12-22 | 95 | 95 | 93 | 94 | 1,104,000 | 940 |
| 2014-12-19 | 95 | 95 | 93 | 95 | 1,875,000 | 950 |
| 2014-12-18 | 94 | 95 | 93 | 93 | 1,144,000 | 930 |
| 2014-12-17 | 91 | 93 | 91 | 93 | 1,454,000 | 930 |
| 2014-12-16 | 93 | 93 | 91 | 92 | 1,832,000 | 920 |
| 2014-12-15 | 93 | 94 | 93 | 93 | 943,000 | 930 |
| 2014-12-12 | 94 | 95 | 93 | 94 | 1,893,000 | 940 |
| 2014-12-11 | 94 | 95 | 93 | 94 | 2,207,000 | 940 |
| 2014-12-10 | 96 | 97 | 94 | 95 | 3,602,000 | 950 |
| 2014-12-09 | 97 | 98 | 96 | 97 | 1,714,000 | 970 |
| 2014-12-08 | 97 | 98 | 96 | 97 | 1,778,000 | 970 |
| 2014-12-05 | 98 | 98 | 96 | 97 | 3,043,000 | 970 |
| 2014-12-04 | 97 | 98 | 96 | 98 | 3,520,000 | 980 |
| 2014-12-03 | 98 | 98 | 96 | 97 | 4,121,000 | 970 |
| 2014-12-02 | 96 | 98 | 96 | 98 | 3,748,000 | 980 |
| 2014-12-01 | 96 | 97 | 95 | 96 | 2,514,000 | 960 |
| 2014-11-28 | 95 | 97 | 94 | 95 | 4,541,000 | 950 |
| 2014-11-27 | 93 | 95 | 93 | 94 | 4,678,000 | 940 |
| 2014-11-26 | 93 | 94 | 92 | 94 | 4,275,000 | 940 |
| 2014-11-25 | 92 | 93 | 91 | 92 | 3,121,000 | 920 |
| 2014-11-21 | 91 | 92 | 90 | 92 | 4,144,000 | 920 |
| 2014-11-20 | 90 | 92 | 90 | 91 | 3,090,000 | 910 |
| 2014-11-19 | 91 | 91 | 89 | 90 | 2,644,000 | 900 |
| 2014-11-18 | 89 | 90 | 89 | 90 | 1,563,000 | 900 |
| 2014-11-17 | 90 | 90 | 88 | 88 | 3,008,000 | 880 |
| 2014-11-14 | 89 | 90 | 88 | 89 | 2,434,000 | 890 |
| 2014-11-13 | 89 | 89 | 88 | 88 | 1,911,000 | 880 |
| 2014-11-12 | 89 | 90 | 88 | 88 | 4,439,000 | 880 |
| 2014-11-11 | 88 | 89 | 87 | 89 | 2,172,000 | 890 |
| 2014-11-10 | 87 | 88 | 86 | 88 | 1,564,000 | 880 |
| 2014-11-07 | 86 | 89 | 85 | 87 | 5,217,000 | 870 |
| 2014-11-06 | 87 | 87 | 85 | 85 | 1,972,000 | 850 |
| 2014-11-05 | 87 | 88 | 86 | 87 | 2,270,000 | 870 |
| 2014-11-04 | 88 | 90 | 86 | 88 | 2,980,000 | 880 |
| 2014-10-31 | 83 | 86 | 83 | 86 | 2,695,000 | 860 |
| 2014-10-30 | 83 | 84 | 82 | 82 | 880,000 | 820 |
| 2014-10-29 | 82 | 84 | 82 | 83 | 1,004,000 | 830 |
| 2014-10-28 | 82 | 82 | 81 | 81 | 394,000 | 810 |
| 2014-10-27 | 81 | 82 | 81 | 82 | 481,000 | 820 |
| 2014-10-24 | 82 | 82 | 81 | 81 | 505,000 | 810 |
| 2014-10-23 | 81 | 83 | 81 | 81 | 1,123,000 | 810 |
| 2014-10-22 | 81 | 82 | 80 | 82 | 836,000 | 820 |
| 2014-10-21 | 82 | 82 | 80 | 80 | 1,506,000 | 800 |
| 2014-10-20 | 81 | 83 | 81 | 82 | 1,223,000 | 820 |
| 2014-10-17 | 81 | 82 | 80 | 80 | 1,893,000 | 800 |
| 2014-10-16 | 82 | 83 | 80 | 80 | 1,448,000 | 800 |
| 2014-10-15 | 83 | 84 | 82 | 83 | 1,618,000 | 830 |
| 2014-10-14 | 83 | 83 | 81 | 82 | 1,136,000 | 820 |
| 2014-10-10 | 83 | 85 | 83 | 83 | 1,774,000 | 830 |
| 2014-10-09 | 86 | 86 | 84 | 84 | 930,000 | 840 |
| 2014-10-08 | 85 | 86 | 84 | 85 | 1,567,000 | 850 |
| 2014-10-07 | 86 | 87 | 85 | 85 | 846,000 | 850 |
| 2014-10-06 | 86 | 87 | 86 | 87 | 687,000 | 870 |
| 2014-10-03 | 86 | 87 | 85 | 85 | 1,136,000 | 850 |
| 2014-10-02 | 86 | 86 | 85 | 85 | 1,630,000 | 850 |
| 2014-10-01 | 86 | 87 | 86 | 86 | 1,240,000 | 860 |
| 2014-09-30 | 88 | 88 | 86 | 86 | 2,056,000 | 860 |
| 2014-09-29 | 87 | 88 | 87 | 87 | 718,000 | 870 |
| 2014-09-26 | 88 | 88 | 87 | 87 | 822,000 | 870 |
| 2014-09-25 | 88 | 88 | 87 | 88 | 1,140,000 | 880 |
| 2014-09-24 | 87 | 88 | 86 | 88 | 2,686,000 | 880 |
| 2014-09-22 | 88 | 88 | 86 | 87 | 1,812,000 | 870 |
| 2014-09-19 | 88 | 88 | 87 | 88 | 976,000 | 880 |
| 2014-09-18 | 87 | 89 | 87 | 88 | 3,197,000 | 880 |
| 2014-09-17 | 88 | 88 | 87 | 87 | 402,000 | 870 |
| 2014-09-16 | 88 | 88 | 87 | 87 | 1,113,000 | 870 |
| 2014-09-12 | 88 | 89 | 87 | 88 | 1,539,000 | 880 |
| 2014-09-11 | 89 | 89 | 88 | 88 | 1,091,000 | 880 |
| 2014-09-10 | 87 | 89 | 87 | 89 | 1,880,000 | 890 |
| 2014-09-09 | 89 | 89 | 87 | 87 | 2,470,000 | 870 |
| 2014-09-08 | 89 | 90 | 88 | 89 | 2,224,000 | 890 |
| 2014-09-05 | 90 | 90 | 88 | 88 | 1,377,000 | 880 |
| 2014-09-04 | 89 | 90 | 88 | 90 | 2,396,000 | 900 |
| 2014-09-03 | 88 | 91 | 87 | 89 | 7,250,000 | 890 |
| 2014-09-02 | 86 | 88 | 86 | 87 | 2,279,000 | 870 |
| 2014-09-01 | 85 | 87 | 85 | 86 | 1,158,000 | 860 |
| 2014-08-29 | 85 | 86 | 85 | 85 | 408,000 | 850 |
| 2014-08-28 | 85 | 86 | 85 | 86 | 428,000 | 860 |
| 2014-08-27 | 86 | 86 | 85 | 86 | 551,000 | 860 |
| 2014-08-26 | 86 | 87 | 86 | 87 | 542,000 | 870 |
| 2014-08-25 | 86 | 87 | 86 | 87 | 527,000 | 870 |
| 2014-08-22 | 86 | 87 | 86 | 87 | 678,000 | 870 |
| 2014-08-21 | 86 | 87 | 85 | 86 | 1,378,000 | 860 |
| 2014-08-20 | 85 | 86 | 85 | 86 | 546,000 | 860 |
| 2014-08-19 | 85 | 86 | 85 | 85 | 1,553,000 | 850 |
| 2014-08-18 | 86 | 86 | 85 | 85 | 340,000 | 850 |
| 2014-08-15 | 85 | 85 | 84 | 85 | 672,000 | 850 |
| 2014-08-14 | 85 | 86 | 84 | 85 | 1,002,000 | 850 |
| 2014-08-13 | 85 | 86 | 85 | 86 | 759,000 | 860 |
| 2014-08-12 | 85 | 86 | 84 | 85 | 690,000 | 850 |
| 2014-08-11 | 85 | 86 | 84 | 86 | 917,000 | 860 |
| 2014-08-08 | 85 | 85 | 83 | 84 | 1,619,000 | 840 |
| 2014-08-07 | 84 | 86 | 84 | 84 | 1,606,000 | 840 |
| 2014-08-06 | 84 | 85 | 83 | 83 | 1,292,000 | 830 |
| 2014-08-05 | 85 | 86 | 84 | 84 | 1,997,000 | 840 |
| 2014-08-04 | 85 | 86 | 84 | 84 | 1,852,000 | 840 |
| 2014-08-01 | 86 | 87 | 85 | 87 | 2,357,000 | 870 |
| 2014-07-31 | 86 | 88 | 86 | 87 | 2,660,000 | 870 |
| 2014-07-30 | 86 | 87 | 85 | 87 | 1,058,000 | 870 |
| 2014-07-29 | 86 | 87 | 85 | 86 | 761,000 | 860 |
| 2014-07-28 | 86 | 87 | 85 | 86 | 2,251,000 | 860 |
| 2014-07-25 | 86 | 87 | 85 | 85 | 616,000 | 850 |
| 2014-07-24 | 85 | 87 | 85 | 87 | 1,754,000 | 870 |
| 2014-07-23 | 85 | 86 | 85 | 85 | 556,000 | 850 |
| 2014-07-22 | 85 | 86 | 84 | 85 | 1,272,000 | 850 |
| 2014-07-18 | 86 | 86 | 85 | 85 | 968,000 | 850 |
| 2014-07-17 | 87 | 87 | 86 | 86 | 1,126,000 | 860 |
| 2014-07-16 | 87 | 88 | 86 | 86 | 1,875,000 | 860 |
| 2014-07-15 | 87 | 89 | 87 | 88 | 1,673,000 | 880 |
| 2014-07-14 | 86 | 88 | 86 | 87 | 2,037,000 | 870 |
| 2014-07-11 | 87 | 87 | 86 | 86 | 850,000 | 860 |
| 2014-07-10 | 87 | 89 | 87 | 87 | 1,003,000 | 870 |
| 2014-07-09 | 88 | 89 | 87 | 87 | 588,000 | 870 |
| 2014-07-08 | 87 | 89 | 87 | 89 | 1,015,000 | 890 |
| 2014-07-07 | 88 | 89 | 88 | 88 | 670,000 | 880 |
| 2014-07-04 | 89 | 89 | 88 | 89 | 853,000 | 890 |
| 2014-07-03 | 88 | 89 | 87 | 89 | 860,000 | 890 |
| 2014-07-02 | 89 | 90 | 88 | 88 | 1,026,000 | 880 |
| 2014-07-01 | 89 | 90 | 88 | 89 | 1,096,000 | 890 |
| 2014-06-30 | 89 | 89 | 87 | 88 | 652,000 | 880 |
| 2014-06-27 | 89 | 89 | 86 | 89 | 1,171,000 | 890 |
| 2014-06-26 | 89 | 90 | 88 | 89 | 718,000 | 890 |
| 2014-06-25 | 89 | 90 | 88 | 89 | 652,000 | 890 |
| 2014-06-24 | 88 | 90 | 87 | 90 | 1,246,000 | 900 |
| 2014-06-23 | 88 | 89 | 87 | 88 | 773,000 | 880 |
| 2014-06-20 | 90 | 90 | 87 | 89 | 1,568,000 | 890 |
| 2014-06-19 | 90 | 91 | 89 | 90 | 1,203,000 | 900 |
| 2014-06-18 | 88 | 90 | 87 | 90 | 3,826,000 | 900 |
| 2014-06-17 | 87 | 88 | 86 | 88 | 612,000 | 880 |
| 2014-06-16 | 87 | 89 | 86 | 86 | 1,062,000 | 860 |
| 2014-06-13 | 87 | 88 | 85 | 88 | 1,310,000 | 880 |
| 2014-06-12 | 85 | 88 | 84 | 87 | 2,270,000 | 870 |
| 2014-06-11 | 84 | 86 | 84 | 86 | 1,017,000 | 860 |
| 2014-06-10 | 85 | 86 | 84 | 84 | 964,000 | 840 |
| 2014-06-09 | 85 | 86 | 85 | 86 | 543,000 | 860 |
| 2014-06-06 | 85 | 86 | 84 | 86 | 674,000 | 860 |
| 2014-06-05 | 85 | 85 | 84 | 85 | 427,000 | 850 |
| 2014-06-04 | 85 | 85 | 84 | 84 | 206,000 | 840 |
| 2014-06-03 | 85 | 85 | 84 | 85 | 360,000 | 850 |
| 2014-06-02 | 84 | 85 | 83 | 85 | 737,000 | 850 |
| 2014-05-30 | 84 | 84 | 83 | 83 | 541,000 | 830 |
| 2014-05-29 | 84 | 84 | 83 | 84 | 344,000 | 840 |
| 2014-05-28 | 84 | 84 | 83 | 84 | 408,000 | 840 |
| 2014-05-27 | 84 | 84 | 83 | 83 | 541,000 | 830 |
| 2014-05-26 | 84 | 84 | 83 | 84 | 530,000 | 840 |
| 2014-05-23 | 82 | 84 | 82 | 83 | 901,000 | 830 |
| 2014-05-22 | 81 | 83 | 81 | 82 | 535,000 | 820 |
| 2014-05-21 | 82 | 82 | 80 | 82 | 848,000 | 820 |
| 2014-05-20 | 81 | 82 | 81 | 82 | 304,000 | 820 |
| 2014-05-19 | 83 | 83 | 81 | 81 | 555,000 | 810 |
| 2014-05-16 | 82 | 83 | 82 | 82 | 864,000 | 820 |
| 2014-05-15 | 82 | 83 | 82 | 82 | 258,000 | 820 |
| 2014-05-14 | 83 | 83 | 82 | 82 | 389,000 | 820 |
| 2014-05-13 | 83 | 84 | 82 | 82 | 795,000 | 820 |
| 2014-05-12 | 83 | 84 | 82 | 82 | 377,000 | 820 |
| 2014-05-09 | 82 | 84 | 82 | 83 | 440,000 | 830 |
| 2014-05-08 | 83 | 84 | 82 | 82 | 520,000 | 820 |
| 2014-05-07 | 84 | 84 | 82 | 83 | 863,000 | 830 |
| 2014-05-02 | 84 | 85 | 84 | 84 | 552,000 | 840 |
| 2014-05-01 | 83 | 85 | 83 | 85 | 802,000 | 850 |
| 2014-04-30 | 83 | 84 | 82 | 84 | 581,000 | 840 |
| 2014-04-28 | 83 | 83 | 82 | 82 | 406,000 | 820 |
| 2014-04-25 | 83 | 85 | 83 | 83 | 851,000 | 830 |
| 2014-04-24 | 83 | 84 | 83 | 83 | 205,000 | 830 |
| 2014-04-23 | 84 | 84 | 83 | 83 | 418,000 | 830 |
| 2014-04-22 | 85 | 85 | 83 | 83 | 408,000 | 830 |
| 2014-04-21 | 83 | 85 | 83 | 85 | 655,000 | 850 |
| 2014-04-18 | 84 | 84 | 83 | 83 | 301,000 | 830 |
| 2014-04-17 | 84 | 85 | 84 | 84 | 484,000 | 840 |
| 2014-04-16 | 82 | 85 | 82 | 84 | 710,000 | 840 |
| 2014-04-15 | 83 | 84 | 82 | 82 | 665,000 | 820 |
| 2014-04-14 | 82 | 84 | 82 | 82 | 681,000 | 820 |
| 2014-04-11 | 81 | 84 | 81 | 83 | 1,015,000 | 830 |
| 2014-04-10 | 84 | 85 | 83 | 83 | 387,000 | 830 |
| 2014-04-09 | 85 | 85 | 83 | 84 | 902,000 | 840 |
| 2014-04-08 | 86 | 87 | 85 | 85 | 709,000 | 850 |
| 2014-04-07 | 86 | 87 | 86 | 87 | 365,000 | 870 |
| 2014-04-04 | 87 | 87 | 86 | 87 | 353,000 | 870 |
| 2014-04-03 | 88 | 88 | 87 | 87 | 1,383,000 | 870 |
| 2014-04-02 | 87 | 88 | 86 | 87 | 1,293,000 | 870 |
| 2014-04-01 | 87 | 87 | 86 | 87 | 963,000 | 870 |
| 2014-03-31 | 87 | 87 | 85 | 86 | 997,000 | 860 |
| 2014-03-28 | 86 | 87 | 85 | 87 | 1,547,000 | 870 |
| 2014-03-27 | 85 | 86 | 83 | 86 | 1,175,000 | 860 |
| 2014-03-26 | 85 | 85 | 83 | 85 | 1,152,000 | 850 |
| 2014-03-25 | 85 | 86 | 83 | 84 | 2,705,000 | 840 |
| 2014-03-24 | 81 | 85 | 81 | 84 | 1,410,000 | 840 |
| 2014-03-20 | 83 | 83 | 80 | 81 | 1,361,000 | 810 |
| 2014-03-19 | 83 | 84 | 82 | 83 | 843,000 | 830 |
| 2014-03-18 | 82 | 83 | 82 | 82 | 814,000 | 820 |
| 2014-03-17 | 82 | 83 | 81 | 81 | 1,036,000 | 810 |
| 2014-03-14 | 84 | 84 | 82 | 82 | 1,976,000 | 820 |
| 2014-03-13 | 85 | 86 | 84 | 86 | 670,000 | 860 |
| 2014-03-12 | 84 | 86 | 84 | 86 | 843,000 | 860 |
| 2014-03-11 | 85 | 86 | 84 | 86 | 610,000 | 860 |
| 2014-03-10 | 85 | 86 | 84 | 86 | 1,034,000 | 860 |
| 2014-03-07 | 86 | 86 | 85 | 85 | 1,050,000 | 850 |
| 2014-03-06 | 84 | 86 | 84 | 86 | 1,530,000 | 860 |
| 2014-03-05 | 84 | 85 | 84 | 84 | 539,000 | 840 |
| 2014-03-04 | 82 | 84 | 82 | 84 | 786,000 | 840 |
| 2014-03-03 | 82 | 84 | 81 | 84 | 1,241,000 | 840 |
| 2014-02-28 | 84 | 85 | 83 | 83 | 737,000 | 830 |
| 2014-02-27 | 85 | 85 | 84 | 84 | 880,000 | 840 |
| 2014-02-26 | 85 | 86 | 85 | 86 | 393,000 | 860 |
| 2014-02-25 | 86 | 87 | 85 | 87 | 1,266,000 | 870 |
| 2014-02-24 | 85 | 87 | 85 | 85 | 556,000 | 850 |
| 2014-02-21 | 85 | 87 | 85 | 86 | 1,321,000 | 860 |
| 2014-02-20 | 86 | 86 | 84 | 84 | 573,000 | 840 |
| 2014-02-19 | 87 | 87 | 85 | 86 | 1,488,000 | 860 |
| 2014-02-18 | 83 | 89 | 83 | 88 | 2,962,000 | 880 |
| 2014-02-17 | 83 | 84 | 82 | 84 | 809,000 | 840 |
| 2014-02-14 | 86 | 86 | 81 | 82 | 2,137,000 | 820 |
| 2014-02-13 | 89 | 89 | 86 | 86 | 1,307,000 | 860 |
| 2014-02-12 | 89 | 90 | 88 | 89 | 1,014,000 | 890 |
| 2014-02-10 | 89 | 90 | 87 | 88 | 1,386,000 | 880 |
| 2014-02-07 | 87 | 89 | 87 | 89 | 1,334,000 | 890 |
| 2014-02-06 | 84 | 87 | 84 | 85 | 1,651,000 | 850 |
| 2014-02-05 | 83 | 84 | 81 | 83 | 1,963,000 | 830 |
| 2014-02-04 | 82 | 83 | 80 | 81 | 4,186,000 | 810 |
| 2014-02-03 | 88 | 88 | 85 | 86 | 2,287,000 | 860 |
| 2014-01-31 | 91 | 92 | 88 | 89 | 1,423,000 | 890 |
| 2014-01-30 | 93 | 93 | 89 | 90 | 2,483,000 | 900 |
| 2014-01-29 | 92 | 94 | 92 | 94 | 944,000 | 940 |
| 2014-01-28 | 92 | 93 | 91 | 91 | 1,929,000 | 910 |
| 2014-01-27 | 92 | 94 | 90 | 91 | 3,922,000 | 910 |
| 2014-01-24 | 95 | 96 | 94 | 95 | 2,816,000 | 950 |
| 2014-01-23 | 98 | 99 | 96 | 96 | 1,982,000 | 960 |
| 2014-01-22 | 99 | 99 | 97 | 98 | 3,623,000 | 980 |
| 2014-01-21 | 100 | 101 | 99 | 99 | 866,000 | 990 |
| 2014-01-20 | 100 | 101 | 99 | 100 | 1,506,000 | 1,000 |
| 2014-01-17 | 99 | 101 | 97 | 100 | 3,377,000 | 1,000 |
| 2014-01-16 | 101 | 102 | 99 | 99 | 3,003,000 | 990 |
| 2014-01-15 | 102 | 105 | 99 | 100 | 13,032,000 | 1,000 |
| 2014-01-14 | 99 | 103 | 98 | 101 | 10,030,000 | 1,010 |
| 2014-01-10 | 97 | 102 | 96 | 102 | 12,029,000 | 1,020 |
| 2014-01-09 | 98 | 100 | 95 | 97 | 12,049,000 | 970 |
| 2014-01-08 | 92 | 103 | 92 | 98 | 18,408,000 | 980 |
| 2014-01-07 | 92 | 93 | 90 | 91 | 4,467,000 | 910 |
| 2014-01-06 | 87 | 93 | 87 | 92 | 6,980,000 | 920 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株
