8562 (株)福島銀行 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 920 | 935 | 918 | 930 | 32,600 | 930 |
| 2017-12-28 | 911 | 920 | 910 | 917 | 16,100 | 917 |
| 2017-12-27 | 905 | 917 | 905 | 915 | 11,200 | 915 |
| 2017-12-26 | 905 | 909 | 901 | 905 | 39,700 | 905 |
| 2017-12-25 | 908 | 911 | 903 | 906 | 47,300 | 906 |
| 2017-12-22 | 915 | 924 | 907 | 908 | 44,000 | 908 |
| 2017-12-21 | 919 | 924 | 911 | 911 | 32,200 | 911 |
| 2017-12-20 | 914 | 930 | 914 | 919 | 31,800 | 919 |
| 2017-12-19 | 923 | 929 | 919 | 919 | 26,200 | 919 |
| 2017-12-18 | 923 | 933 | 912 | 923 | 49,300 | 923 |
| 2017-12-15 | 937 | 937 | 918 | 923 | 33,000 | 923 |
| 2017-12-14 | 943 | 945 | 933 | 941 | 30,100 | 941 |
| 2017-12-13 | 940 | 955 | 937 | 950 | 75,300 | 950 |
| 2017-12-12 | 940 | 948 | 938 | 944 | 51,000 | 944 |
| 2017-12-11 | 915 | 940 | 915 | 940 | 78,800 | 940 |
| 2017-12-08 | 904 | 915 | 904 | 913 | 70,000 | 913 |
| 2017-12-07 | 904 | 910 | 900 | 905 | 31,600 | 905 |
| 2017-12-06 | 910 | 913 | 895 | 904 | 52,300 | 904 |
| 2017-12-05 | 908 | 914 | 906 | 912 | 22,700 | 912 |
| 2017-12-04 | 912 | 918 | 909 | 909 | 37,300 | 909 |
| 2017-12-01 | 917 | 917 | 908 | 912 | 25,300 | 912 |
| 2017-11-30 | 914 | 929 | 910 | 910 | 59,400 | 910 |
| 2017-11-29 | 910 | 915 | 904 | 914 | 44,800 | 914 |
| 2017-11-28 | 900 | 910 | 900 | 904 | 38,600 | 904 |
| 2017-11-27 | 904 | 909 | 903 | 909 | 26,300 | 909 |
| 2017-11-24 | 892 | 903 | 892 | 902 | 28,300 | 902 |
| 2017-11-22 | 902 | 902 | 892 | 895 | 29,200 | 895 |
| 2017-11-21 | 895 | 901 | 895 | 898 | 39,900 | 898 |
| 2017-11-20 | 881 | 895 | 881 | 894 | 55,800 | 894 |
| 2017-11-17 | 890 | 894 | 881 | 886 | 49,800 | 886 |
| 2017-11-16 | 883 | 889 | 882 | 882 | 36,600 | 882 |
| 2017-11-15 | 894 | 896 | 875 | 882 | 65,100 | 882 |
| 2017-11-13 | 900 | 903 | 893 | 903 | 32,000 | 903 |
| 2017-11-10 | 903 | 911 | 901 | 901 | 36,200 | 901 |
| 2017-11-09 | 904 | 913 | 901 | 912 | 63,100 | 912 |
| 2017-11-08 | 901 | 908 | 897 | 905 | 36,500 | 905 |
| 2017-11-07 | 902 | 905 | 893 | 904 | 37,800 | 904 |
| 2017-11-06 | 910 | 911 | 902 | 903 | 52,000 | 903 |
| 2017-11-02 | 914 | 915 | 905 | 913 | 24,200 | 913 |
| 2017-11-01 | 914 | 914 | 907 | 910 | 31,700 | 910 |
| 2017-10-31 | 910 | 918 | 906 | 909 | 49,600 | 909 |
| 2017-10-30 | 912 | 925 | 908 | 920 | 166,700 | 920 |
| 2017-10-27 | 902 | 919 | 902 | 917 | 52,800 | 917 |
| 2017-10-26 | 901 | 907 | 900 | 905 | 29,300 | 905 |
| 2017-10-25 | 912 | 915 | 903 | 905 | 56,200 | 905 |
| 2017-10-24 | 908 | 912 | 904 | 912 | 33,000 | 912 |
| 2017-10-23 | 895 | 909 | 892 | 909 | 69,700 | 909 |
| 2017-10-20 | 900 | 901 | 891 | 891 | 60,700 | 891 |
| 2017-10-19 | 901 | 907 | 898 | 900 | 53,900 | 900 |
| 2017-10-18 | 919 | 919 | 904 | 909 | 38,700 | 909 |
| 2017-10-17 | 926 | 933 | 916 | 917 | 42,400 | 917 |
| 2017-10-16 | 904 | 935 | 904 | 926 | 73,800 | 926 |
| 2017-10-13 | 901 | 911 | 898 | 907 | 56,800 | 907 |
| 2017-10-12 | 903 | 905 | 898 | 904 | 35,900 | 904 |
| 2017-10-11 | 893 | 903 | 892 | 900 | 53,900 | 900 |
| 2017-10-10 | 898 | 901 | 894 | 898 | 41,200 | 898 |
| 2017-10-06 | 893 | 906 | 893 | 903 | 29,800 | 903 |
| 2017-10-05 | 897 | 903 | 891 | 896 | 25,700 | 896 |
| 2017-10-04 | 905 | 907 | 890 | 899 | 72,800 | 899 |
| 2017-10-03 | 908 | 908 | 901 | 903 | 35,400 | 903 |
| 2017-10-02 | 907 | 916 | 903 | 905 | 64,400 | 905 |
| 2017-09-29 | 926 | 927 | 908 | 914 | 53,600 | 914 |
| 2017-09-28 | 945 | 945 | 919 | 930 | 97,300 | 930 |
| 2017-09-27 | 906 | 939 | 902 | 938 | 72,600 | 938 |
| 2017-09-26 | 91 | 91 | 90 | 91 | 610,000 | 910 |
| 2017-09-25 | 91 | 91 | 90 | 91 | 517,000 | 910 |
| 2017-09-22 | 90 | 91 | 90 | 91 | 487,000 | 910 |
| 2017-09-21 | 90 | 91 | 89 | 90 | 735,000 | 900 |
| 2017-09-20 | 89 | 90 | 89 | 90 | 462,000 | 900 |
| 2017-09-19 | 89 | 90 | 89 | 89 | 621,000 | 890 |
| 2017-09-15 | 90 | 91 | 89 | 89 | 860,000 | 890 |
| 2017-09-14 | 90 | 91 | 89 | 91 | 643,000 | 910 |
| 2017-09-13 | 90 | 90 | 89 | 89 | 646,000 | 890 |
| 2017-09-12 | 90 | 91 | 89 | 90 | 494,000 | 900 |
| 2017-09-11 | 90 | 91 | 90 | 90 | 304,000 | 900 |
| 2017-09-08 | 91 | 91 | 89 | 91 | 1,054,000 | 910 |
| 2017-09-07 | 92 | 92 | 91 | 91 | 622,000 | 910 |
| 2017-09-06 | 91 | 92 | 90 | 91 | 756,000 | 910 |
| 2017-09-05 | 92 | 92 | 91 | 91 | 321,000 | 910 |
| 2017-09-04 | 92 | 92 | 91 | 91 | 682,000 | 910 |
| 2017-09-01 | 91 | 93 | 91 | 92 | 575,000 | 920 |
| 2017-08-31 | 91 | 92 | 91 | 91 | 755,000 | 910 |
| 2017-08-30 | 92 | 92 | 91 | 92 | 567,000 | 920 |
| 2017-08-29 | 91 | 92 | 91 | 91 | 510,000 | 910 |
| 2017-08-28 | 92 | 92 | 91 | 91 | 351,000 | 910 |
| 2017-08-25 | 92 | 93 | 92 | 92 | 413,000 | 920 |
| 2017-08-24 | 92 | 93 | 92 | 93 | 305,000 | 930 |
| 2017-08-23 | 91 | 93 | 91 | 92 | 601,000 | 920 |
| 2017-08-22 | 91 | 92 | 91 | 91 | 473,000 | 910 |
| 2017-08-21 | 90 | 91 | 90 | 91 | 794,000 | 910 |
| 2017-08-18 | 87 | 92 | 87 | 91 | 1,916,000 | 910 |
| 2017-08-17 | 87 | 88 | 86 | 88 | 785,000 | 880 |
| 2017-08-16 | 87 | 88 | 87 | 88 | 618,000 | 880 |
| 2017-08-15 | 87 | 88 | 87 | 87 | 176,000 | 870 |
| 2017-08-14 | 87 | 88 | 86 | 87 | 568,000 | 870 |
| 2017-08-10 | 87 | 88 | 87 | 87 | 240,000 | 870 |
| 2017-08-09 | 87 | 89 | 87 | 88 | 1,189,000 | 880 |
| 2017-08-08 | 87 | 88 | 87 | 88 | 1,199,000 | 880 |
| 2017-08-07 | 87 | 88 | 87 | 88 | 876,000 | 880 |
| 2017-08-04 | 87 | 88 | 87 | 87 | 372,000 | 870 |
| 2017-08-03 | 87 | 88 | 87 | 87 | 595,000 | 870 |
| 2017-08-02 | 88 | 88 | 87 | 87 | 307,000 | 870 |
| 2017-08-01 | 87 | 88 | 87 | 88 | 280,000 | 880 |
| 2017-07-31 | 87 | 88 | 87 | 87 | 431,000 | 870 |
| 2017-07-28 | 88 | 88 | 87 | 88 | 172,000 | 880 |
| 2017-07-27 | 87 | 88 | 87 | 88 | 205,000 | 880 |
| 2017-07-26 | 87 | 88 | 87 | 87 | 337,000 | 870 |
| 2017-07-25 | 88 | 88 | 87 | 87 | 412,000 | 870 |
| 2017-07-24 | 88 | 88 | 87 | 88 | 268,000 | 880 |
| 2017-07-21 | 88 | 88 | 87 | 88 | 418,000 | 880 |
| 2017-07-20 | 87 | 88 | 87 | 88 | 261,000 | 880 |
| 2017-07-19 | 87 | 88 | 87 | 87 | 235,000 | 870 |
| 2017-07-18 | 88 | 88 | 87 | 87 | 300,000 | 870 |
| 2017-07-14 | 88 | 88 | 87 | 88 | 317,000 | 880 |
| 2017-07-13 | 87 | 88 | 87 | 88 | 252,000 | 880 |
| 2017-07-12 | 88 | 88 | 87 | 87 | 333,000 | 870 |
| 2017-07-11 | 88 | 89 | 87 | 88 | 223,000 | 880 |
| 2017-07-10 | 88 | 89 | 87 | 88 | 601,000 | 880 |
| 2017-07-07 | 88 | 88 | 87 | 87 | 370,000 | 870 |
| 2017-07-06 | 88 | 89 | 87 | 89 | 553,000 | 890 |
| 2017-07-05 | 88 | 89 | 88 | 88 | 323,000 | 880 |
| 2017-07-04 | 88 | 89 | 88 | 88 | 175,000 | 880 |
| 2017-07-03 | 88 | 89 | 87 | 89 | 270,000 | 890 |
| 2017-06-30 | 88 | 88 | 87 | 87 | 374,000 | 870 |
| 2017-06-29 | 88 | 88 | 87 | 88 | 293,000 | 880 |
| 2017-06-28 | 87 | 88 | 87 | 88 | 585,000 | 880 |
| 2017-06-27 | 88 | 88 | 87 | 88 | 190,000 | 880 |
| 2017-06-26 | 87 | 88 | 87 | 87 | 135,000 | 870 |
| 2017-06-23 | 87 | 88 | 87 | 87 | 153,000 | 870 |
| 2017-06-22 | 87 | 88 | 87 | 88 | 242,000 | 880 |
| 2017-06-21 | 87 | 88 | 87 | 87 | 183,000 | 870 |
| 2017-06-20 | 88 | 88 | 87 | 87 | 325,000 | 870 |
| 2017-06-19 | 87 | 88 | 87 | 88 | 148,000 | 880 |
| 2017-06-16 | 88 | 88 | 87 | 88 | 327,000 | 880 |
| 2017-06-15 | 88 | 89 | 87 | 87 | 370,000 | 870 |
| 2017-06-14 | 88 | 89 | 88 | 88 | 366,000 | 880 |
| 2017-06-13 | 88 | 89 | 87 | 88 | 307,000 | 880 |
| 2017-06-12 | 88 | 89 | 87 | 87 | 497,000 | 870 |
| 2017-06-09 | 88 | 89 | 88 | 89 | 631,000 | 890 |
| 2017-06-08 | 89 | 89 | 88 | 88 | 213,000 | 880 |
| 2017-06-07 | 89 | 89 | 88 | 88 | 191,000 | 880 |
| 2017-06-06 | 90 | 90 | 89 | 89 | 508,000 | 890 |
| 2017-06-05 | 89 | 89 | 88 | 89 | 196,000 | 890 |
| 2017-06-02 | 88 | 90 | 88 | 90 | 731,000 | 900 |
| 2017-06-01 | 88 | 89 | 88 | 89 | 451,000 | 890 |
| 2017-05-31 | 87 | 88 | 86 | 87 | 416,000 | 870 |
| 2017-05-30 | 88 | 88 | 87 | 87 | 307,000 | 870 |
| 2017-05-29 | 87 | 88 | 87 | 87 | 211,000 | 870 |
| 2017-05-26 | 88 | 88 | 87 | 88 | 293,000 | 880 |
| 2017-05-25 | 88 | 89 | 88 | 89 | 135,000 | 890 |
| 2017-05-24 | 88 | 89 | 87 | 88 | 413,000 | 880 |
| 2017-05-23 | 87 | 88 | 87 | 87 | 336,000 | 870 |
| 2017-05-22 | 88 | 88 | 87 | 87 | 218,000 | 870 |
| 2017-05-19 | 87 | 88 | 87 | 88 | 299,000 | 880 |
| 2017-05-18 | 88 | 88 | 86 | 86 | 709,000 | 860 |
| 2017-05-17 | 89 | 89 | 88 | 89 | 245,000 | 890 |
| 2017-05-16 | 89 | 90 | 88 | 88 | 708,000 | 880 |
| 2017-05-15 | 89 | 90 | 89 | 90 | 646,000 | 900 |
| 2017-05-12 | 90 | 91 | 89 | 91 | 323,000 | 910 |
| 2017-05-11 | 91 | 91 | 90 | 90 | 199,000 | 900 |
| 2017-05-10 | 91 | 91 | 90 | 91 | 802,000 | 910 |
| 2017-05-09 | 90 | 91 | 89 | 90 | 533,000 | 900 |
| 2017-05-08 | 89 | 91 | 89 | 91 | 890,000 | 910 |
| 2017-05-02 | 88 | 89 | 88 | 89 | 225,000 | 890 |
| 2017-05-01 | 88 | 89 | 87 | 89 | 306,000 | 890 |
| 2017-04-28 | 88 | 89 | 88 | 88 | 124,000 | 880 |
| 2017-04-27 | 88 | 90 | 88 | 88 | 436,000 | 880 |
| 2017-04-26 | 87 | 89 | 87 | 89 | 492,000 | 890 |
| 2017-04-25 | 88 | 88 | 86 | 86 | 406,000 | 860 |
| 2017-04-24 | 88 | 89 | 87 | 87 | 269,000 | 870 |
| 2017-04-21 | 89 | 90 | 88 | 88 | 449,000 | 880 |
| 2017-04-20 | 86 | 90 | 86 | 89 | 791,000 | 890 |
| 2017-04-19 | 87 | 88 | 86 | 87 | 734,000 | 870 |
| 2017-04-18 | 87 | 88 | 86 | 86 | 1,168,000 | 860 |
| 2017-04-17 | 88 | 88 | 86 | 86 | 403,000 | 860 |
| 2017-04-14 | 88 | 88 | 87 | 88 | 325,000 | 880 |
| 2017-04-13 | 88 | 89 | 87 | 88 | 456,000 | 880 |
| 2017-04-12 | 89 | 89 | 88 | 89 | 200,000 | 890 |
| 2017-04-11 | 90 | 90 | 88 | 89 | 753,000 | 890 |
| 2017-04-10 | 91 | 92 | 90 | 91 | 440,000 | 910 |
| 2017-04-07 | 91 | 92 | 90 | 92 | 735,000 | 920 |
| 2017-04-06 | 93 | 93 | 90 | 90 | 819,000 | 900 |
| 2017-04-05 | 93 | 93 | 92 | 93 | 476,000 | 930 |
| 2017-04-04 | 95 | 95 | 91 | 93 | 1,297,000 | 930 |
| 2017-04-03 | 94 | 95 | 93 | 95 | 745,000 | 950 |
| 2017-03-31 | 95 | 96 | 94 | 94 | 477,000 | 940 |
| 2017-03-30 | 95 | 96 | 95 | 95 | 300,000 | 950 |
| 2017-03-29 | 96 | 96 | 94 | 95 | 594,000 | 950 |
| 2017-03-28 | 95 | 96 | 95 | 95 | 473,000 | 950 |
| 2017-03-27 | 95 | 96 | 95 | 95 | 472,000 | 950 |
| 2017-03-24 | 95 | 97 | 95 | 96 | 745,000 | 960 |
| 2017-03-23 | 95 | 96 | 94 | 95 | 1,277,000 | 950 |
| 2017-03-22 | 96 | 97 | 95 | 95 | 565,000 | 950 |
| 2017-03-21 | 98 | 98 | 97 | 97 | 416,000 | 970 |
| 2017-03-17 | 98 | 98 | 97 | 98 | 323,000 | 980 |
| 2017-03-16 | 97 | 98 | 96 | 98 | 946,000 | 980 |
| 2017-03-15 | 98 | 98 | 96 | 96 | 506,000 | 960 |
| 2017-03-14 | 98 | 98 | 97 | 98 | 342,000 | 980 |
| 2017-03-13 | 96 | 98 | 96 | 98 | 624,000 | 980 |
| 2017-03-10 | 95 | 97 | 95 | 97 | 721,000 | 970 |
| 2017-03-09 | 96 | 96 | 95 | 95 | 187,000 | 950 |
| 2017-03-08 | 95 | 96 | 95 | 96 | 245,000 | 960 |
| 2017-03-07 | 95 | 96 | 95 | 95 | 247,000 | 950 |
| 2017-03-06 | 96 | 96 | 95 | 95 | 395,000 | 950 |
| 2017-03-03 | 96 | 97 | 96 | 96 | 229,000 | 960 |
| 2017-03-02 | 97 | 97 | 96 | 97 | 702,000 | 970 |
| 2017-03-01 | 96 | 97 | 95 | 97 | 670,000 | 970 |
| 2017-02-28 | 96 | 96 | 95 | 95 | 445,000 | 950 |
| 2017-02-27 | 96 | 96 | 94 | 95 | 831,000 | 950 |
| 2017-02-24 | 96 | 96 | 95 | 95 | 122,000 | 950 |
| 2017-02-23 | 95 | 96 | 95 | 95 | 218,000 | 950 |
| 2017-02-22 | 96 | 97 | 95 | 96 | 705,000 | 960 |
| 2017-02-21 | 97 | 97 | 95 | 96 | 1,110,000 | 960 |
| 2017-02-20 | 96 | 97 | 96 | 97 | 184,000 | 970 |
| 2017-02-17 | 95 | 97 | 95 | 96 | 1,054,000 | 960 |
| 2017-02-16 | 95 | 97 | 95 | 96 | 785,000 | 960 |
| 2017-02-15 | 96 | 96 | 95 | 95 | 259,000 | 950 |
| 2017-02-14 | 96 | 97 | 95 | 95 | 546,000 | 950 |
| 2017-02-13 | 96 | 97 | 96 | 97 | 269,000 | 970 |
| 2017-02-10 | 96 | 97 | 96 | 97 | 515,000 | 970 |
| 2017-02-09 | 96 | 96 | 95 | 96 | 331,000 | 960 |
| 2017-02-08 | 96 | 97 | 96 | 96 | 557,000 | 960 |
| 2017-02-07 | 97 | 98 | 95 | 97 | 819,000 | 970 |
| 2017-02-06 | 97 | 98 | 96 | 98 | 445,000 | 980 |
| 2017-02-03 | 96 | 98 | 95 | 97 | 1,244,000 | 970 |
| 2017-02-02 | 97 | 97 | 95 | 96 | 383,000 | 960 |
| 2017-02-01 | 95 | 97 | 95 | 97 | 456,000 | 970 |
| 2017-01-31 | 96 | 96 | 95 | 95 | 323,000 | 950 |
| 2017-01-30 | 97 | 98 | 96 | 96 | 391,000 | 960 |
| 2017-01-27 | 99 | 99 | 97 | 98 | 427,000 | 980 |
| 2017-01-26 | 97 | 99 | 97 | 99 | 925,000 | 990 |
| 2017-01-25 | 96 | 97 | 96 | 97 | 346,000 | 970 |
| 2017-01-24 | 96 | 96 | 95 | 95 | 330,000 | 950 |
| 2017-01-23 | 96 | 96 | 95 | 96 | 294,000 | 960 |
| 2017-01-20 | 98 | 98 | 96 | 96 | 352,000 | 960 |
| 2017-01-19 | 97 | 98 | 96 | 98 | 715,000 | 980 |
| 2017-01-18 | 96 | 97 | 95 | 96 | 487,000 | 960 |
| 2017-01-17 | 97 | 97 | 96 | 96 | 420,000 | 960 |
| 2017-01-16 | 98 | 98 | 97 | 98 | 252,000 | 980 |
| 2017-01-13 | 98 | 99 | 97 | 99 | 512,000 | 990 |
| 2017-01-12 | 100 | 100 | 97 | 97 | 824,000 | 970 |
| 2017-01-11 | 100 | 101 | 99 | 101 | 608,000 | 1,010 |
| 2017-01-10 | 100 | 101 | 98 | 100 | 930,000 | 1,000 |
| 2017-01-06 | 100 | 101 | 99 | 100 | 734,000 | 1,000 |
| 2017-01-05 | 100 | 100 | 98 | 100 | 935,000 | 1,000 |
| 2017-01-04 | 98 | 101 | 98 | 100 | 2,129,000 | 1,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株
