8562 (株)福島銀行 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 96 | 97 | 95 | 97 | 705,000 | 970 |
| 2016-12-29 | 97 | 98 | 96 | 96 | 402,000 | 960 |
| 2016-12-28 | 97 | 98 | 97 | 98 | 110,000 | 980 |
| 2016-12-27 | 97 | 98 | 96 | 97 | 457,000 | 970 |
| 2016-12-26 | 97 | 98 | 97 | 97 | 267,000 | 970 |
| 2016-12-22 | 98 | 99 | 97 | 98 | 676,000 | 980 |
| 2016-12-21 | 99 | 99 | 98 | 99 | 345,000 | 990 |
| 2016-12-20 | 98 | 99 | 97 | 99 | 499,000 | 990 |
| 2016-12-19 | 98 | 99 | 97 | 98 | 638,000 | 980 |
| 2016-12-16 | 98 | 99 | 97 | 98 | 827,000 | 980 |
| 2016-12-15 | 98 | 99 | 96 | 98 | 729,000 | 980 |
| 2016-12-14 | 99 | 99 | 97 | 98 | 871,000 | 980 |
| 2016-12-13 | 98 | 99 | 97 | 99 | 812,000 | 990 |
| 2016-12-12 | 97 | 100 | 97 | 99 | 2,528,000 | 990 |
| 2016-12-09 | 94 | 97 | 94 | 96 | 2,348,000 | 960 |
| 2016-12-08 | 97 | 98 | 93 | 95 | 2,987,000 | 950 |
| 2016-12-07 | 93 | 100 | 92 | 98 | 7,137,000 | 980 |
| 2016-12-06 | 93 | 93 | 92 | 92 | 197,000 | 920 |
| 2016-12-05 | 93 | 93 | 92 | 92 | 179,000 | 920 |
| 2016-12-02 | 93 | 93 | 92 | 93 | 382,000 | 930 |
| 2016-12-01 | 93 | 94 | 92 | 93 | 834,000 | 930 |
| 2016-11-30 | 93 | 93 | 92 | 93 | 160,000 | 930 |
| 2016-11-29 | 93 | 93 | 92 | 93 | 468,000 | 930 |
| 2016-11-28 | 93 | 94 | 93 | 94 | 142,000 | 940 |
| 2016-11-25 | 94 | 94 | 93 | 93 | 325,000 | 930 |
| 2016-11-24 | 95 | 95 | 93 | 94 | 653,000 | 940 |
| 2016-11-22 | 94 | 95 | 94 | 95 | 154,000 | 950 |
| 2016-11-21 | 94 | 95 | 94 | 95 | 505,000 | 950 |
| 2016-11-18 | 94 | 95 | 94 | 94 | 315,000 | 940 |
| 2016-11-17 | 94 | 95 | 93 | 95 | 442,000 | 950 |
| 2016-11-16 | 94 | 95 | 93 | 95 | 388,000 | 950 |
| 2016-11-15 | 95 | 95 | 93 | 93 | 318,000 | 930 |
| 2016-11-14 | 94 | 96 | 94 | 94 | 387,000 | 940 |
| 2016-11-11 | 95 | 96 | 94 | 94 | 724,000 | 940 |
| 2016-11-10 | 95 | 96 | 94 | 95 | 412,000 | 950 |
| 2016-11-09 | 96 | 97 | 91 | 92 | 1,125,000 | 920 |
| 2016-11-08 | 95 | 96 | 95 | 96 | 292,000 | 960 |
| 2016-11-07 | 94 | 95 | 94 | 94 | 228,000 | 940 |
| 2016-11-04 | 94 | 94 | 93 | 93 | 352,000 | 930 |
| 2016-11-02 | 96 | 96 | 95 | 95 | 332,000 | 950 |
| 2016-11-01 | 97 | 97 | 95 | 96 | 679,000 | 960 |
| 2016-10-31 | 96 | 97 | 96 | 97 | 443,000 | 970 |
| 2016-10-28 | 95 | 98 | 95 | 97 | 1,776,000 | 970 |
| 2016-10-27 | 96 | 97 | 95 | 95 | 956,000 | 950 |
| 2016-10-26 | 94 | 97 | 92 | 97 | 1,359,000 | 970 |
| 2016-10-25 | 94 | 96 | 94 | 95 | 271,000 | 950 |
| 2016-10-24 | 96 | 96 | 94 | 94 | 422,000 | 940 |
| 2016-10-21 | 94 | 97 | 94 | 96 | 1,279,000 | 960 |
| 2016-10-20 | 93 | 95 | 92 | 95 | 577,000 | 950 |
| 2016-10-19 | 92 | 93 | 92 | 93 | 399,000 | 930 |
| 2016-10-18 | 92 | 93 | 92 | 93 | 202,000 | 930 |
| 2016-10-17 | 92 | 93 | 91 | 92 | 436,000 | 920 |
| 2016-10-14 | 91 | 93 | 91 | 91 | 366,000 | 910 |
| 2016-10-13 | 91 | 93 | 91 | 92 | 381,000 | 920 |
| 2016-10-12 | 90 | 92 | 90 | 91 | 464,000 | 910 |
| 2016-10-11 | 91 | 92 | 90 | 90 | 272,000 | 900 |
| 2016-10-07 | 91 | 92 | 90 | 91 | 439,000 | 910 |
| 2016-10-06 | 92 | 92 | 91 | 92 | 199,000 | 920 |
| 2016-10-05 | 91 | 92 | 91 | 91 | 167,000 | 910 |
| 2016-10-04 | 90 | 93 | 89 | 91 | 584,000 | 910 |
| 2016-10-03 | 90 | 91 | 89 | 90 | 378,000 | 900 |
| 2016-09-30 | 90 | 91 | 89 | 90 | 432,000 | 900 |
| 2016-09-29 | 90 | 91 | 89 | 90 | 577,000 | 900 |
| 2016-09-28 | 90 | 90 | 89 | 90 | 300,000 | 900 |
| 2016-09-27 | 89 | 90 | 88 | 90 | 563,000 | 900 |
| 2016-09-26 | 93 | 93 | 89 | 89 | 562,000 | 890 |
| 2016-09-23 | 93 | 93 | 92 | 93 | 391,000 | 930 |
| 2016-09-21 | 92 | 95 | 90 | 95 | 1,253,000 | 950 |
| 2016-09-20 | 90 | 92 | 89 | 91 | 421,000 | 910 |
| 2016-09-16 | 88 | 91 | 88 | 91 | 413,000 | 910 |
| 2016-09-15 | 88 | 89 | 88 | 88 | 205,000 | 880 |
| 2016-09-14 | 89 | 89 | 88 | 88 | 209,000 | 880 |
| 2016-09-13 | 90 | 90 | 89 | 89 | 156,000 | 890 |
| 2016-09-12 | 90 | 91 | 89 | 89 | 263,000 | 890 |
| 2016-09-09 | 90 | 92 | 90 | 91 | 495,000 | 910 |
| 2016-09-08 | 90 | 91 | 89 | 91 | 349,000 | 910 |
| 2016-09-07 | 90 | 90 | 89 | 89 | 232,000 | 890 |
| 2016-09-06 | 90 | 91 | 90 | 90 | 71,000 | 900 |
| 2016-09-05 | 91 | 92 | 90 | 90 | 546,000 | 900 |
| 2016-09-02 | 92 | 92 | 89 | 90 | 724,000 | 900 |
| 2016-09-01 | 91 | 94 | 91 | 92 | 849,000 | 920 |
| 2016-08-31 | 90 | 91 | 89 | 90 | 440,000 | 900 |
| 2016-08-30 | 89 | 90 | 89 | 89 | 238,000 | 890 |
| 2016-08-29 | 88 | 90 | 88 | 90 | 338,000 | 900 |
| 2016-08-26 | 89 | 89 | 87 | 87 | 328,000 | 870 |
| 2016-08-25 | 91 | 91 | 88 | 89 | 664,000 | 890 |
| 2016-08-24 | 90 | 91 | 90 | 91 | 207,000 | 910 |
| 2016-08-23 | 91 | 91 | 89 | 89 | 332,000 | 890 |
| 2016-08-22 | 91 | 91 | 90 | 91 | 91,000 | 910 |
| 2016-08-19 | 91 | 92 | 90 | 90 | 188,000 | 900 |
| 2016-08-18 | 89 | 93 | 89 | 91 | 843,000 | 910 |
| 2016-08-17 | 89 | 90 | 88 | 89 | 299,000 | 890 |
| 2016-08-16 | 90 | 90 | 89 | 89 | 198,000 | 890 |
| 2016-08-15 | 92 | 93 | 90 | 90 | 395,000 | 900 |
| 2016-08-12 | 93 | 93 | 91 | 93 | 773,000 | 930 |
| 2016-08-10 | 93 | 93 | 91 | 92 | 324,000 | 920 |
| 2016-08-09 | 92 | 94 | 91 | 94 | 718,000 | 940 |
| 2016-08-08 | 91 | 92 | 90 | 92 | 406,000 | 920 |
| 2016-08-05 | 88 | 90 | 88 | 90 | 338,000 | 900 |
| 2016-08-04 | 90 | 90 | 88 | 88 | 422,000 | 880 |
| 2016-08-03 | 92 | 92 | 89 | 90 | 514,000 | 900 |
| 2016-08-02 | 93 | 94 | 92 | 92 | 235,000 | 920 |
| 2016-08-01 | 93 | 94 | 92 | 94 | 697,000 | 940 |
| 2016-07-29 | 91 | 94 | 90 | 94 | 722,000 | 940 |
| 2016-07-28 | 91 | 92 | 90 | 91 | 171,000 | 910 |
| 2016-07-27 | 90 | 92 | 90 | 91 | 170,000 | 910 |
| 2016-07-26 | 91 | 91 | 89 | 90 | 380,000 | 900 |
| 2016-07-25 | 92 | 92 | 91 | 92 | 181,000 | 920 |
| 2016-07-22 | 93 | 93 | 91 | 92 | 290,000 | 920 |
| 2016-07-21 | 92 | 93 | 92 | 93 | 271,000 | 930 |
| 2016-07-20 | 92 | 92 | 91 | 92 | 99,000 | 920 |
| 2016-07-19 | 92 | 92 | 91 | 92 | 188,000 | 920 |
| 2016-07-15 | 91 | 92 | 91 | 92 | 356,000 | 920 |
| 2016-07-14 | 90 | 91 | 90 | 91 | 233,000 | 910 |
| 2016-07-13 | 90 | 91 | 89 | 91 | 356,000 | 910 |
| 2016-07-12 | 90 | 91 | 89 | 89 | 927,000 | 890 |
| 2016-07-11 | 87 | 89 | 86 | 89 | 648,000 | 890 |
| 2016-07-08 | 87 | 87 | 86 | 86 | 96,000 | 860 |
| 2016-07-07 | 86 | 87 | 86 | 86 | 166,000 | 860 |
| 2016-07-06 | 86 | 87 | 86 | 86 | 439,000 | 860 |
| 2016-07-05 | 87 | 87 | 86 | 86 | 261,000 | 860 |
| 2016-07-04 | 87 | 88 | 86 | 88 | 272,000 | 880 |
| 2016-07-01 | 87 | 88 | 87 | 87 | 260,000 | 870 |
| 2016-06-30 | 87 | 88 | 87 | 87 | 341,000 | 870 |
| 2016-06-29 | 87 | 88 | 86 | 87 | 204,000 | 870 |
| 2016-06-28 | 85 | 88 | 85 | 86 | 405,000 | 860 |
| 2016-06-27 | 83 | 87 | 83 | 86 | 701,000 | 860 |
| 2016-06-24 | 87 | 88 | 83 | 83 | 772,000 | 830 |
| 2016-06-23 | 83 | 88 | 83 | 87 | 485,000 | 870 |
| 2016-06-22 | 84 | 84 | 83 | 84 | 122,000 | 840 |
| 2016-06-21 | 84 | 85 | 84 | 84 | 126,000 | 840 |
| 2016-06-20 | 83 | 85 | 83 | 84 | 171,000 | 840 |
| 2016-06-17 | 83 | 84 | 82 | 83 | 333,000 | 830 |
| 2016-06-16 | 82 | 83 | 80 | 82 | 701,000 | 820 |
| 2016-06-15 | 82 | 84 | 82 | 82 | 247,000 | 820 |
| 2016-06-14 | 83 | 84 | 82 | 83 | 625,000 | 830 |
| 2016-06-13 | 85 | 85 | 83 | 83 | 969,000 | 830 |
| 2016-06-10 | 87 | 87 | 86 | 86 | 358,000 | 860 |
| 2016-06-09 | 87 | 87 | 85 | 87 | 431,000 | 870 |
| 2016-06-08 | 87 | 88 | 86 | 87 | 269,000 | 870 |
| 2016-06-07 | 86 | 88 | 86 | 87 | 447,000 | 870 |
| 2016-06-06 | 86 | 87 | 85 | 86 | 350,000 | 860 |
| 2016-06-03 | 87 | 88 | 87 | 87 | 341,000 | 870 |
| 2016-06-02 | 89 | 89 | 86 | 87 | 1,034,000 | 870 |
| 2016-06-01 | 89 | 90 | 88 | 90 | 618,000 | 900 |
| 2016-05-31 | 88 | 89 | 88 | 89 | 287,000 | 890 |
| 2016-05-30 | 87 | 89 | 87 | 88 | 234,000 | 880 |
| 2016-05-27 | 87 | 88 | 86 | 87 | 209,000 | 870 |
| 2016-05-26 | 88 | 89 | 87 | 87 | 366,000 | 870 |
| 2016-05-25 | 87 | 88 | 87 | 88 | 149,000 | 880 |
| 2016-05-24 | 87 | 87 | 86 | 87 | 185,000 | 870 |
| 2016-05-23 | 85 | 87 | 85 | 87 | 736,000 | 870 |
| 2016-05-20 | 85 | 86 | 85 | 86 | 332,000 | 860 |
| 2016-05-19 | 86 | 87 | 85 | 85 | 352,000 | 850 |
| 2016-05-18 | 85 | 88 | 84 | 85 | 1,104,000 | 850 |
| 2016-05-17 | 84 | 85 | 83 | 85 | 513,000 | 850 |
| 2016-05-16 | 85 | 86 | 82 | 84 | 1,050,000 | 840 |
| 2016-05-13 | 86 | 87 | 85 | 86 | 1,277,000 | 860 |
| 2016-05-12 | 85 | 86 | 85 | 85 | 242,000 | 850 |
| 2016-05-11 | 87 | 88 | 86 | 86 | 378,000 | 860 |
| 2016-05-10 | 86 | 88 | 86 | 86 | 1,211,000 | 860 |
| 2016-05-09 | 85 | 87 | 85 | 86 | 466,000 | 860 |
| 2016-05-06 | 87 | 87 | 85 | 85 | 432,000 | 850 |
| 2016-05-02 | 88 | 88 | 85 | 86 | 1,058,000 | 860 |
| 2016-04-28 | 94 | 95 | 89 | 91 | 1,885,000 | 910 |
| 2016-04-27 | 94 | 95 | 93 | 95 | 725,000 | 950 |
| 2016-04-26 | 96 | 97 | 93 | 94 | 3,514,000 | 940 |
| 2016-04-25 | 90 | 95 | 89 | 94 | 2,021,000 | 940 |
| 2016-04-22 | 87 | 91 | 87 | 91 | 1,473,000 | 910 |
| 2016-04-21 | 86 | 88 | 85 | 87 | 1,381,000 | 870 |
| 2016-04-20 | 85 | 86 | 83 | 84 | 1,048,000 | 840 |
| 2016-04-19 | 84 | 86 | 84 | 84 | 1,437,000 | 840 |
| 2016-04-18 | 83 | 84 | 83 | 83 | 574,000 | 830 |
| 2016-04-15 | 84 | 85 | 83 | 84 | 1,170,000 | 840 |
| 2016-04-14 | 84 | 85 | 83 | 84 | 1,570,000 | 840 |
| 2016-04-13 | 83 | 84 | 82 | 83 | 333,000 | 830 |
| 2016-04-12 | 81 | 83 | 81 | 83 | 796,000 | 830 |
| 2016-04-11 | 81 | 82 | 80 | 80 | 778,000 | 800 |
| 2016-04-08 | 79 | 83 | 78 | 81 | 3,327,000 | 810 |
| 2016-04-07 | 80 | 80 | 79 | 79 | 499,000 | 790 |
| 2016-04-06 | 81 | 81 | 79 | 79 | 647,000 | 790 |
| 2016-04-05 | 81 | 81 | 78 | 80 | 4,566,000 | 800 |
| 2016-04-04 | 82 | 83 | 81 | 81 | 416,000 | 810 |
| 2016-04-01 | 82 | 82 | 80 | 81 | 1,416,000 | 810 |
| 2016-03-31 | 84 | 85 | 82 | 82 | 646,000 | 820 |
| 2016-03-30 | 84 | 84 | 82 | 83 | 420,000 | 830 |
| 2016-03-29 | 84 | 84 | 83 | 84 | 425,000 | 840 |
| 2016-03-28 | 86 | 86 | 85 | 86 | 340,000 | 860 |
| 2016-03-25 | 85 | 86 | 83 | 85 | 826,000 | 850 |
| 2016-03-24 | 86 | 86 | 84 | 84 | 613,000 | 840 |
| 2016-03-23 | 85 | 86 | 84 | 86 | 574,000 | 860 |
| 2016-03-22 | 83 | 85 | 83 | 85 | 1,622,000 | 850 |
| 2016-03-18 | 83 | 83 | 81 | 83 | 824,000 | 830 |
| 2016-03-17 | 83 | 84 | 82 | 83 | 1,035,000 | 830 |
| 2016-03-16 | 84 | 85 | 82 | 83 | 1,406,000 | 830 |
| 2016-03-15 | 83 | 85 | 83 | 85 | 953,000 | 850 |
| 2016-03-14 | 83 | 84 | 82 | 84 | 505,000 | 840 |
| 2016-03-11 | 81 | 82 | 79 | 81 | 1,142,000 | 810 |
| 2016-03-10 | 83 | 83 | 81 | 81 | 851,000 | 810 |
| 2016-03-09 | 84 | 84 | 81 | 82 | 1,383,000 | 820 |
| 2016-03-08 | 84 | 84 | 82 | 84 | 2,485,000 | 840 |
| 2016-03-07 | 81 | 84 | 81 | 84 | 2,015,000 | 840 |
| 2016-03-04 | 79 | 80 | 79 | 79 | 781,000 | 790 |
| 2016-03-03 | 77 | 80 | 77 | 78 | 1,273,000 | 780 |
| 2016-03-02 | 76 | 78 | 76 | 77 | 718,000 | 770 |
| 2016-03-01 | 74 | 76 | 74 | 75 | 1,125,000 | 750 |
| 2016-02-29 | 74 | 75 | 73 | 74 | 698,000 | 740 |
| 2016-02-26 | 74 | 76 | 73 | 73 | 712,000 | 730 |
| 2016-02-25 | 72 | 74 | 72 | 73 | 1,466,000 | 730 |
| 2016-02-24 | 71 | 73 | 70 | 71 | 1,031,000 | 710 |
| 2016-02-23 | 71 | 73 | 71 | 71 | 2,024,000 | 710 |
| 2016-02-22 | 70 | 71 | 70 | 71 | 381,000 | 710 |
| 2016-02-19 | 72 | 72 | 70 | 70 | 1,296,000 | 700 |
| 2016-02-18 | 73 | 74 | 72 | 73 | 1,302,000 | 730 |
| 2016-02-17 | 71 | 72 | 71 | 71 | 1,080,000 | 710 |
| 2016-02-16 | 70 | 73 | 70 | 71 | 1,921,000 | 710 |
| 2016-02-15 | 70 | 71 | 69 | 70 | 1,828,000 | 700 |
| 2016-02-12 | 69 | 71 | 67 | 67 | 6,281,000 | 670 |
| 2016-02-10 | 78 | 79 | 73 | 74 | 3,482,000 | 740 |
| 2016-02-09 | 80 | 81 | 78 | 78 | 2,610,000 | 780 |
| 2016-02-08 | 81 | 83 | 80 | 82 | 1,447,000 | 820 |
| 2016-02-05 | 84 | 84 | 80 | 81 | 3,078,000 | 810 |
| 2016-02-04 | 85 | 86 | 83 | 84 | 2,042,000 | 840 |
| 2016-02-03 | 86 | 86 | 84 | 85 | 4,408,000 | 850 |
| 2016-02-02 | 86 | 88 | 86 | 86 | 1,286,000 | 860 |
| 2016-02-01 | 89 | 89 | 85 | 86 | 2,867,000 | 860 |
| 2016-01-29 | 89 | 90 | 87 | 89 | 2,063,000 | 890 |
| 2016-01-28 | 89 | 90 | 88 | 88 | 970,000 | 880 |
| 2016-01-27 | 90 | 90 | 88 | 90 | 436,000 | 900 |
| 2016-01-26 | 89 | 89 | 88 | 89 | 916,000 | 890 |
| 2016-01-25 | 90 | 91 | 89 | 90 | 537,000 | 900 |
| 2016-01-22 | 88 | 91 | 88 | 90 | 1,833,000 | 900 |
| 2016-01-21 | 89 | 89 | 88 | 88 | 1,368,000 | 880 |
| 2016-01-20 | 90 | 91 | 89 | 89 | 1,430,000 | 890 |
| 2016-01-19 | 90 | 92 | 89 | 90 | 1,038,000 | 900 |
| 2016-01-18 | 89 | 91 | 88 | 90 | 2,200,000 | 900 |
| 2016-01-15 | 91 | 91 | 89 | 89 | 392,000 | 890 |
| 2016-01-14 | 91 | 91 | 89 | 90 | 1,618,000 | 900 |
| 2016-01-13 | 92 | 93 | 91 | 91 | 766,000 | 910 |
| 2016-01-12 | 95 | 95 | 91 | 91 | 1,842,000 | 910 |
| 2016-01-08 | 95 | 96 | 95 | 95 | 331,000 | 950 |
| 2016-01-07 | 97 | 97 | 95 | 97 | 983,000 | 970 |
| 2016-01-06 | 97 | 98 | 96 | 97 | 819,000 | 970 |
| 2016-01-05 | 97 | 98 | 96 | 96 | 914,000 | 960 |
| 2016-01-04 | 96 | 98 | 96 | 97 | 1,350,000 | 970 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株
