8562 (株)福島銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 97 | 99 | 96 | 97 | 1,716,000 | 970 |
| 2015-12-29 | 95 | 97 | 95 | 96 | 600,000 | 960 |
| 2015-12-28 | 95 | 96 | 95 | 95 | 533,000 | 950 |
| 2015-12-25 | 95 | 96 | 94 | 95 | 1,442,000 | 950 |
| 2015-12-24 | 96 | 96 | 95 | 96 | 612,000 | 960 |
| 2015-12-22 | 96 | 97 | 96 | 96 | 767,000 | 960 |
| 2015-12-21 | 96 | 97 | 95 | 97 | 1,260,000 | 970 |
| 2015-12-18 | 97 | 98 | 96 | 96 | 1,828,000 | 960 |
| 2015-12-17 | 97 | 98 | 96 | 97 | 2,294,000 | 970 |
| 2015-12-16 | 95 | 98 | 95 | 97 | 3,026,000 | 970 |
| 2015-12-15 | 95 | 95 | 94 | 95 | 2,041,000 | 950 |
| 2015-12-14 | 95 | 95 | 94 | 95 | 1,643,000 | 950 |
| 2015-12-11 | 95 | 96 | 95 | 95 | 1,520,000 | 950 |
| 2015-12-10 | 95 | 96 | 95 | 95 | 1,064,000 | 950 |
| 2015-12-09 | 95 | 96 | 95 | 95 | 981,000 | 950 |
| 2015-12-08 | 96 | 96 | 95 | 95 | 839,000 | 950 |
| 2015-12-07 | 96 | 97 | 96 | 96 | 967,000 | 960 |
| 2015-12-04 | 96 | 97 | 96 | 96 | 863,000 | 960 |
| 2015-12-03 | 96 | 97 | 96 | 97 | 630,000 | 970 |
| 2015-12-02 | 97 | 97 | 96 | 97 | 596,000 | 970 |
| 2015-12-01 | 96 | 97 | 96 | 96 | 684,000 | 960 |
| 2015-11-30 | 96 | 97 | 95 | 97 | 1,320,000 | 970 |
| 2015-11-27 | 96 | 97 | 96 | 97 | 573,000 | 970 |
| 2015-11-26 | 97 | 97 | 96 | 97 | 676,000 | 970 |
| 2015-11-25 | 97 | 98 | 96 | 97 | 926,000 | 970 |
| 2015-11-24 | 98 | 98 | 96 | 98 | 3,213,000 | 980 |
| 2015-11-20 | 97 | 98 | 97 | 98 | 899,000 | 980 |
| 2015-11-19 | 97 | 98 | 96 | 98 | 1,807,000 | 980 |
| 2015-11-18 | 96 | 97 | 95 | 97 | 925,000 | 970 |
| 2015-11-17 | 95 | 96 | 95 | 96 | 348,000 | 960 |
| 2015-11-16 | 94 | 95 | 94 | 94 | 453,000 | 940 |
| 2015-11-13 | 95 | 96 | 94 | 95 | 1,350,000 | 950 |
| 2015-11-12 | 95 | 96 | 95 | 96 | 629,000 | 960 |
| 2015-11-11 | 96 | 96 | 95 | 96 | 1,143,000 | 960 |
| 2015-11-10 | 95 | 96 | 95 | 96 | 1,249,000 | 960 |
| 2015-11-09 | 95 | 97 | 94 | 96 | 1,272,000 | 960 |
| 2015-11-06 | 94 | 95 | 94 | 95 | 442,000 | 950 |
| 2015-11-05 | 95 | 95 | 94 | 94 | 510,000 | 940 |
| 2015-11-04 | 96 | 97 | 94 | 95 | 1,255,000 | 950 |
| 2015-11-02 | 95 | 97 | 94 | 96 | 1,548,000 | 960 |
| 2015-10-30 | 96 | 97 | 96 | 96 | 874,000 | 960 |
| 2015-10-29 | 97 | 97 | 96 | 96 | 244,000 | 960 |
| 2015-10-28 | 97 | 98 | 96 | 97 | 720,000 | 970 |
| 2015-10-27 | 99 | 99 | 97 | 97 | 1,822,000 | 970 |
| 2015-10-26 | 97 | 98 | 97 | 98 | 756,000 | 980 |
| 2015-10-23 | 97 | 97 | 96 | 96 | 441,000 | 960 |
| 2015-10-22 | 95 | 97 | 95 | 96 | 825,000 | 960 |
| 2015-10-21 | 95 | 97 | 95 | 96 | 1,172,000 | 960 |
| 2015-10-20 | 96 | 96 | 95 | 95 | 751,000 | 950 |
| 2015-10-19 | 95 | 96 | 94 | 96 | 1,533,000 | 960 |
| 2015-10-16 | 95 | 96 | 94 | 94 | 1,327,000 | 940 |
| 2015-10-15 | 94 | 96 | 94 | 94 | 660,000 | 940 |
| 2015-10-14 | 94 | 95 | 93 | 94 | 959,000 | 940 |
| 2015-10-13 | 94 | 95 | 94 | 94 | 320,000 | 940 |
| 2015-10-09 | 94 | 95 | 93 | 95 | 857,000 | 950 |
| 2015-10-08 | 94 | 95 | 93 | 94 | 1,507,000 | 940 |
| 2015-10-07 | 93 | 94 | 93 | 94 | 594,000 | 940 |
| 2015-10-06 | 92 | 94 | 91 | 93 | 1,657,000 | 930 |
| 2015-10-05 | 91 | 92 | 90 | 91 | 780,000 | 910 |
| 2015-10-02 | 91 | 91 | 90 | 91 | 455,000 | 910 |
| 2015-10-01 | 90 | 91 | 90 | 91 | 818,000 | 910 |
| 2015-09-30 | 89 | 90 | 89 | 90 | 370,000 | 900 |
| 2015-09-29 | 89 | 90 | 88 | 88 | 762,000 | 880 |
| 2015-09-28 | 90 | 91 | 89 | 90 | 640,000 | 900 |
| 2015-09-25 | 89 | 91 | 89 | 90 | 888,000 | 900 |
| 2015-09-24 | 90 | 91 | 89 | 89 | 653,000 | 890 |
| 2015-09-18 | 91 | 92 | 90 | 92 | 1,023,000 | 920 |
| 2015-09-17 | 91 | 92 | 91 | 91 | 466,000 | 910 |
| 2015-09-16 | 90 | 92 | 90 | 92 | 558,000 | 920 |
| 2015-09-15 | 91 | 91 | 90 | 90 | 561,000 | 900 |
| 2015-09-14 | 91 | 91 | 90 | 91 | 414,000 | 910 |
| 2015-09-11 | 91 | 92 | 90 | 92 | 1,031,000 | 920 |
| 2015-09-10 | 91 | 92 | 90 | 91 | 1,062,000 | 910 |
| 2015-09-09 | 89 | 92 | 88 | 92 | 1,655,000 | 920 |
| 2015-09-08 | 89 | 90 | 88 | 88 | 707,000 | 880 |
| 2015-09-07 | 89 | 90 | 87 | 88 | 1,104,000 | 880 |
| 2015-09-04 | 91 | 91 | 89 | 90 | 1,143,000 | 900 |
| 2015-09-03 | 91 | 92 | 90 | 91 | 1,719,000 | 910 |
| 2015-09-02 | 91 | 92 | 89 | 90 | 2,295,000 | 900 |
| 2015-09-01 | 93 | 93 | 91 | 91 | 1,227,000 | 910 |
| 2015-08-31 | 93 | 93 | 91 | 93 | 2,496,000 | 930 |
| 2015-08-28 | 92 | 94 | 92 | 93 | 1,513,000 | 930 |
| 2015-08-27 | 93 | 94 | 92 | 92 | 1,232,000 | 920 |
| 2015-08-26 | 90 | 92 | 88 | 92 | 1,525,000 | 920 |
| 2015-08-25 | 87 | 93 | 85 | 88 | 2,701,000 | 880 |
| 2015-08-24 | 95 | 96 | 91 | 91 | 3,058,000 | 910 |
| 2015-08-21 | 99 | 99 | 96 | 97 | 1,744,000 | 970 |
| 2015-08-20 | 100 | 100 | 99 | 100 | 1,029,000 | 1,000 |
| 2015-08-19 | 100 | 101 | 99 | 100 | 1,207,000 | 1,000 |
| 2015-08-18 | 100 | 100 | 99 | 99 | 423,000 | 990 |
| 2015-08-17 | 100 | 101 | 99 | 99 | 1,077,000 | 990 |
| 2015-08-14 | 100 | 101 | 98 | 99 | 2,103,000 | 990 |
| 2015-08-13 | 101 | 102 | 100 | 101 | 1,406,000 | 1,010 |
| 2015-08-12 | 100 | 101 | 100 | 101 | 1,633,000 | 1,010 |
| 2015-08-11 | 101 | 101 | 100 | 101 | 1,403,000 | 1,010 |
| 2015-08-10 | 99 | 101 | 98 | 101 | 3,010,000 | 1,010 |
| 2015-08-07 | 98 | 99 | 98 | 99 | 1,108,000 | 990 |
| 2015-08-06 | 99 | 100 | 98 | 98 | 2,479,000 | 980 |
| 2015-08-05 | 99 | 100 | 99 | 100 | 840,000 | 1,000 |
| 2015-08-04 | 99 | 100 | 98 | 99 | 1,544,000 | 990 |
| 2015-08-03 | 100 | 101 | 98 | 99 | 1,731,000 | 990 |
| 2015-07-31 | 100 | 101 | 99 | 100 | 973,000 | 1,000 |
| 2015-07-30 | 101 | 101 | 100 | 100 | 441,000 | 1,000 |
| 2015-07-29 | 101 | 101 | 100 | 101 | 263,000 | 1,010 |
| 2015-07-28 | 100 | 101 | 99 | 101 | 1,474,000 | 1,010 |
| 2015-07-27 | 101 | 101 | 99 | 101 | 1,684,000 | 1,010 |
| 2015-07-24 | 102 | 102 | 101 | 101 | 618,000 | 1,010 |
| 2015-07-23 | 101 | 102 | 100 | 102 | 2,093,000 | 1,020 |
| 2015-07-22 | 101 | 102 | 100 | 101 | 1,189,000 | 1,010 |
| 2015-07-21 | 102 | 103 | 101 | 101 | 1,191,000 | 1,010 |
| 2015-07-17 | 101 | 102 | 101 | 102 | 923,000 | 1,020 |
| 2015-07-16 | 102 | 103 | 101 | 102 | 2,090,000 | 1,020 |
| 2015-07-15 | 103 | 103 | 101 | 101 | 3,448,000 | 1,010 |
| 2015-07-14 | 100 | 103 | 100 | 102 | 3,003,000 | 1,020 |
| 2015-07-13 | 99 | 101 | 99 | 100 | 2,154,000 | 1,000 |
| 2015-07-10 | 98 | 100 | 97 | 98 | 2,542,000 | 980 |
| 2015-07-09 | 97 | 98 | 94 | 98 | 4,126,000 | 980 |
| 2015-07-08 | 101 | 101 | 98 | 98 | 3,710,000 | 980 |
| 2015-07-07 | 101 | 102 | 101 | 101 | 925,000 | 1,010 |
| 2015-07-06 | 101 | 102 | 100 | 101 | 2,236,000 | 1,010 |
| 2015-07-03 | 102 | 103 | 101 | 102 | 1,381,000 | 1,020 |
| 2015-07-02 | 102 | 103 | 102 | 102 | 1,697,000 | 1,020 |
| 2015-07-01 | 102 | 103 | 101 | 102 | 2,203,000 | 1,020 |
| 2015-06-30 | 101 | 102 | 100 | 102 | 1,989,000 | 1,020 |
| 2015-06-29 | 101 | 102 | 100 | 101 | 2,913,000 | 1,010 |
| 2015-06-26 | 102 | 103 | 100 | 103 | 2,192,000 | 1,030 |
| 2015-06-25 | 103 | 103 | 101 | 101 | 1,511,000 | 1,010 |
| 2015-06-24 | 104 | 105 | 103 | 104 | 2,099,000 | 1,040 |
| 2015-06-23 | 102 | 104 | 102 | 104 | 1,865,000 | 1,040 |
| 2015-06-22 | 101 | 103 | 100 | 103 | 1,897,000 | 1,030 |
| 2015-06-19 | 100 | 101 | 99 | 101 | 2,079,000 | 1,010 |
| 2015-06-18 | 100 | 101 | 99 | 99 | 1,579,000 | 990 |
| 2015-06-17 | 101 | 102 | 100 | 101 | 897,000 | 1,010 |
| 2015-06-16 | 103 | 103 | 100 | 101 | 3,333,000 | 1,010 |
| 2015-06-15 | 103 | 105 | 103 | 103 | 1,818,000 | 1,030 |
| 2015-06-12 | 103 | 105 | 103 | 104 | 2,622,000 | 1,040 |
| 2015-06-11 | 102 | 105 | 102 | 103 | 3,397,000 | 1,030 |
| 2015-06-10 | 101 | 103 | 100 | 101 | 2,023,000 | 1,010 |
| 2015-06-09 | 102 | 103 | 100 | 102 | 4,102,000 | 1,020 |
| 2015-06-08 | 101 | 105 | 101 | 104 | 7,139,000 | 1,040 |
| 2015-06-05 | 100 | 101 | 99 | 100 | 3,354,000 | 1,000 |
| 2015-06-04 | 99 | 101 | 99 | 101 | 4,835,000 | 1,010 |
| 2015-06-03 | 96 | 99 | 95 | 99 | 2,464,000 | 990 |
| 2015-06-02 | 97 | 97 | 96 | 96 | 1,145,000 | 960 |
| 2015-06-01 | 97 | 98 | 96 | 97 | 1,725,000 | 970 |
| 2015-05-29 | 97 | 97 | 96 | 97 | 1,569,000 | 970 |
| 2015-05-28 | 98 | 99 | 95 | 96 | 5,373,000 | 960 |
| 2015-05-27 | 95 | 100 | 94 | 98 | 7,632,000 | 980 |
| 2015-05-26 | 95 | 95 | 94 | 95 | 913,000 | 950 |
| 2015-05-25 | 96 | 96 | 94 | 95 | 1,226,000 | 950 |
| 2015-05-22 | 95 | 96 | 94 | 95 | 1,836,000 | 950 |
| 2015-05-21 | 95 | 96 | 94 | 95 | 3,302,000 | 950 |
| 2015-05-20 | 97 | 97 | 95 | 95 | 2,959,000 | 950 |
| 2015-05-19 | 97 | 98 | 96 | 97 | 3,388,000 | 970 |
| 2015-05-18 | 96 | 97 | 95 | 97 | 3,803,000 | 970 |
| 2015-05-15 | 95 | 96 | 94 | 95 | 1,969,000 | 950 |
| 2015-05-14 | 96 | 96 | 95 | 95 | 1,228,000 | 950 |
| 2015-05-13 | 96 | 97 | 95 | 96 | 2,574,000 | 960 |
| 2015-05-12 | 96 | 96 | 95 | 96 | 464,000 | 960 |
| 2015-05-11 | 96 | 97 | 95 | 95 | 4,729,000 | 950 |
| 2015-05-08 | 95 | 96 | 94 | 95 | 2,627,000 | 950 |
| 2015-05-07 | 93 | 95 | 93 | 95 | 1,497,000 | 950 |
| 2015-05-01 | 93 | 94 | 92 | 94 | 1,045,000 | 940 |
| 2015-04-30 | 94 | 96 | 93 | 94 | 3,659,000 | 940 |
| 2015-04-28 | 93 | 93 | 92 | 93 | 601,000 | 930 |
| 2015-04-27 | 93 | 94 | 92 | 93 | 1,202,000 | 930 |
| 2015-04-24 | 94 | 94 | 93 | 94 | 952,000 | 940 |
| 2015-04-23 | 95 | 95 | 94 | 94 | 1,275,000 | 940 |
| 2015-04-22 | 94 | 96 | 94 | 95 | 2,273,000 | 950 |
| 2015-04-21 | 94 | 96 | 94 | 95 | 2,001,000 | 950 |
| 2015-04-20 | 93 | 95 | 92 | 93 | 3,498,000 | 930 |
| 2015-04-17 | 95 | 97 | 93 | 94 | 6,585,000 | 940 |
| 2015-04-16 | 92 | 96 | 91 | 95 | 4,281,000 | 950 |
| 2015-04-15 | 92 | 93 | 91 | 92 | 799,000 | 920 |
| 2015-04-14 | 92 | 93 | 92 | 92 | 408,000 | 920 |
| 2015-04-13 | 92 | 92 | 91 | 92 | 497,000 | 920 |
| 2015-04-10 | 92 | 92 | 91 | 91 | 429,000 | 910 |
| 2015-04-09 | 92 | 93 | 91 | 92 | 1,328,000 | 920 |
| 2015-04-08 | 91 | 93 | 90 | 91 | 1,224,000 | 910 |
| 2015-04-07 | 91 | 91 | 90 | 90 | 846,000 | 900 |
| 2015-04-06 | 91 | 91 | 90 | 90 | 346,000 | 900 |
| 2015-04-03 | 90 | 91 | 90 | 91 | 746,000 | 910 |
| 2015-04-02 | 89 | 91 | 89 | 90 | 757,000 | 900 |
| 2015-04-01 | 89 | 90 | 88 | 89 | 1,493,000 | 890 |
| 2015-03-31 | 90 | 91 | 88 | 89 | 1,926,000 | 890 |
| 2015-03-30 | 90 | 90 | 88 | 89 | 1,060,000 | 890 |
| 2015-03-27 | 92 | 92 | 90 | 90 | 2,922,000 | 900 |
| 2015-03-26 | 93 | 93 | 92 | 93 | 577,000 | 930 |
| 2015-03-25 | 93 | 94 | 92 | 94 | 2,870,000 | 940 |
| 2015-03-24 | 93 | 94 | 93 | 93 | 763,000 | 930 |
| 2015-03-23 | 93 | 94 | 93 | 94 | 1,338,000 | 940 |
| 2015-03-20 | 94 | 94 | 93 | 93 | 931,000 | 930 |
| 2015-03-19 | 94 | 94 | 93 | 94 | 915,000 | 940 |
| 2015-03-18 | 94 | 94 | 93 | 93 | 1,928,000 | 930 |
| 2015-03-17 | 95 | 95 | 94 | 94 | 1,489,000 | 940 |
| 2015-03-16 | 95 | 95 | 94 | 95 | 1,359,000 | 950 |
| 2015-03-13 | 94 | 95 | 94 | 95 | 1,910,000 | 950 |
| 2015-03-12 | 93 | 95 | 93 | 94 | 1,183,000 | 940 |
| 2015-03-11 | 93 | 94 | 92 | 93 | 1,885,000 | 930 |
| 2015-03-10 | 94 | 95 | 93 | 94 | 1,479,000 | 940 |
| 2015-03-09 | 95 | 95 | 94 | 95 | 887,000 | 950 |
| 2015-03-06 | 95 | 96 | 94 | 96 | 1,624,000 | 960 |
| 2015-03-05 | 93 | 95 | 93 | 95 | 2,046,000 | 950 |
| 2015-03-04 | 93 | 94 | 93 | 93 | 1,413,000 | 930 |
| 2015-03-03 | 93 | 94 | 93 | 94 | 660,000 | 940 |
| 2015-03-02 | 95 | 95 | 93 | 93 | 1,777,000 | 930 |
| 2015-02-27 | 95 | 96 | 94 | 95 | 1,770,000 | 950 |
| 2015-02-26 | 94 | 95 | 94 | 95 | 666,000 | 950 |
| 2015-02-25 | 94 | 95 | 94 | 95 | 975,000 | 950 |
| 2015-02-24 | 94 | 95 | 93 | 94 | 1,806,000 | 940 |
| 2015-02-23 | 95 | 97 | 94 | 94 | 4,102,000 | 940 |
| 2015-02-20 | 95 | 96 | 93 | 95 | 3,609,000 | 950 |
| 2015-02-19 | 93 | 95 | 92 | 95 | 3,437,000 | 950 |
| 2015-02-18 | 91 | 93 | 91 | 92 | 2,898,000 | 920 |
| 2015-02-17 | 91 | 92 | 90 | 90 | 1,270,000 | 900 |
| 2015-02-16 | 90 | 92 | 89 | 92 | 2,885,000 | 920 |
| 2015-02-13 | 89 | 90 | 89 | 89 | 417,000 | 890 |
| 2015-02-12 | 89 | 91 | 88 | 89 | 1,848,000 | 890 |
| 2015-02-10 | 88 | 89 | 88 | 89 | 854,000 | 890 |
| 2015-02-09 | 89 | 89 | 88 | 88 | 913,000 | 880 |
| 2015-02-06 | 88 | 90 | 87 | 89 | 1,091,000 | 890 |
| 2015-02-05 | 87 | 88 | 86 | 86 | 720,000 | 860 |
| 2015-02-04 | 87 | 88 | 86 | 88 | 752,000 | 880 |
| 2015-02-03 | 86 | 87 | 86 | 87 | 749,000 | 870 |
| 2015-02-02 | 87 | 87 | 86 | 86 | 416,000 | 860 |
| 2015-01-30 | 88 | 88 | 87 | 87 | 521,000 | 870 |
| 2015-01-29 | 88 | 88 | 87 | 87 | 332,000 | 870 |
| 2015-01-28 | 88 | 89 | 87 | 88 | 954,000 | 880 |
| 2015-01-27 | 88 | 89 | 88 | 89 | 395,000 | 890 |
| 2015-01-26 | 86 | 88 | 86 | 88 | 884,000 | 880 |
| 2015-01-23 | 86 | 87 | 86 | 86 | 510,000 | 860 |
| 2015-01-22 | 88 | 89 | 86 | 86 | 1,484,000 | 860 |
| 2015-01-21 | 89 | 89 | 88 | 88 | 410,000 | 880 |
| 2015-01-20 | 87 | 89 | 87 | 89 | 560,000 | 890 |
| 2015-01-19 | 89 | 89 | 87 | 87 | 631,000 | 870 |
| 2015-01-16 | 89 | 89 | 88 | 89 | 388,000 | 890 |
| 2015-01-15 | 89 | 90 | 88 | 90 | 760,000 | 900 |
| 2015-01-14 | 89 | 90 | 88 | 89 | 817,000 | 890 |
| 2015-01-13 | 91 | 91 | 89 | 90 | 593,000 | 900 |
| 2015-01-09 | 91 | 92 | 91 | 91 | 652,000 | 910 |
| 2015-01-08 | 92 | 92 | 91 | 91 | 430,000 | 910 |
| 2015-01-07 | 91 | 92 | 91 | 91 | 362,000 | 910 |
| 2015-01-06 | 92 | 93 | 91 | 92 | 762,000 | 920 |
| 2015-01-05 | 94 | 94 | 92 | 93 | 869,000 | 930 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株
