1. HOME >
  2. 株価時系列 >
  3. 8562 >
  4. 2021年

8562 (株)福島銀行 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30233236231232152,800232
2021-12-29230235230233214,400233
2021-12-28227230227230137,500230
2021-12-2723223322622679,700226
2021-12-24233234228233124,900233
2021-12-23229233226233158,300233
2021-12-22225235220230273,400230
2021-12-21224227221224100,500224
2021-12-20230230220221190,000221
2021-12-17223232223230187,800230
2021-12-16216224216222147,300222
2021-12-15213217213216152,500216
2021-12-1421121421121356,600213
2021-12-1321321321021290,900212
2021-12-10211213210211103,900211
2021-12-0920721120721091,200210
2021-12-08211212207209116,900209
2021-12-07206211206211175,500211
2021-12-06199206198204172,500204
2021-12-03202206199199263,500199
2021-12-0219920419920197,300201
2021-12-01195202193201135,500201
2021-11-3021121320120280,100202
2021-11-2921721721121159,900211
2021-11-2622322321721896,500218
2021-11-2522022422022145,200221
2021-11-2422422622122547,700225
2021-11-2222022221822228,800222
2021-11-1922222321821880,100218
2021-11-1822522522022156,300221
2021-11-1722822822522517,300225
2021-11-1622923022822914,900229
2021-11-1522422922422947,400229
2021-11-1222322522122359,100223
2021-11-1122622622222252,200222
2021-11-1022822922622625,100226
2021-11-09232232227228112,800228
2021-11-0823023322823130,400231
2021-11-05237237228229103,400229
2021-11-0423423823423827,400238
2021-11-0223723923423457,700234
2021-11-0123623723323745,600237
2021-10-2923023222923152,500231
2021-10-28235235229229102,400229
2021-10-2724224223523580,800235
2021-10-2624324323924073,300240
2021-10-2524424524324327,900243
2021-10-2224524624224477,900244
2021-10-21246249244247125,600247
2021-10-2025025024524569,200245
2021-10-1924724824524532,800245
2021-10-1824824924524949,500249
2021-10-1524724824224881,400248
2021-10-1424524524024086,000240
2021-10-13254254243245191,900245
2021-10-1225825925325372,800253
2021-10-1125926125825998,100259
2021-10-08258260255259122,100259
2021-10-07259259252253111,300253
2021-10-06254261253259256,400259
2021-10-0525725925225392,400253
2021-10-04254258254258110,800258
2021-10-01254254248252157,100252
2021-09-30260263256257143,300257
2021-09-29255260254260209,200260
2021-09-28257260252259196,900259
2021-09-27255260255256113,000256
2021-09-2424925624925491,000254
2021-09-22249249245247138,100247
2021-09-2125525525025285,800252
2021-09-1725725825525788,100257
2021-09-16257258253257106,200257
2021-09-15260260254257205,800257
2021-09-14267267262264275,400264
2021-09-13259266257264290,600264
2021-09-102702772542592,005,400259
2021-09-0925025124925080,200250
2021-09-08247250247250130,600250
2021-09-07245247245247143,200247
2021-09-0624624624324585,800245
2021-09-03241245241244123,800244
2021-09-0224424424024384,600243
2021-09-01243247243245137,100245
2021-08-3124324524124392,400243
2021-08-3024124324024354,700243
2021-08-2724124223923928,900239
2021-08-2623824123824131,900241
2021-08-2524324423823859,200238
2021-08-2423824223824245,700242
2021-08-2323523923523754,600237
2021-08-2023723823523651,100236
2021-08-1924124123523572,000235
2021-08-1823824223724137,400241
2021-08-1724324423823862,300238
2021-08-1624924924224399,000243
2021-08-13244250244250184,800250
2021-08-12240245240244113,400244
2021-08-1123924023824045,300240
2021-08-1023723723523619,900236
2021-08-0623223723223527,300235
2021-08-0523523723323538,300235
2021-08-0423923923523525,500235
2021-08-0323924023723874,400238
2021-08-02237242234239100,400239
2021-07-3023823823423538,600235
2021-07-2923923923523742,700237
2021-07-2823623923623942,900239
2021-07-2723523923523931,600239
2021-07-2624024123323534,800235
2021-07-2123623923623869,300238
2021-07-2023423623323554,400235
2021-07-1923923923423747,500237
2021-07-1623824123823928,300239
2021-07-1524124123823852,200238
2021-07-1424524624224261,400242
2021-07-1323824323824363,100243
2021-07-1223723823523750,000237
2021-07-09231235229233109,500233
2021-07-0823423623223356,600233
2021-07-0723724023423467,600234
2021-07-0623723923723936,900239
2021-07-0523823923723753,100237
2021-07-0223623923623847,500238
2021-07-0123523623423524,300235
2021-06-3023823823523527,500235
2021-06-29236239234236112,700236
2021-06-2823624123623862,900238
2021-06-2523624023523967,800239
2021-06-2423523623223451,100234
2021-06-2323323323023340,300233
2021-06-2222523122523174,200231
2021-06-21229229221224116,800224
2021-06-1823923922922995,200229
2021-06-1723524123523891,400238
2021-06-1623123623123578,300235
2021-06-1522823122823055,200230
2021-06-1423023022722825,900228
2021-06-1123123122722974,600229
2021-06-1023123322923241,900232
2021-06-0923423523123241,400232
2021-06-0822823422823443,400234
2021-06-0723223222522880,500228
2021-06-0423723723123275,900232
2021-06-0323323523023569,900235
2021-06-02226236224233169,700233
2021-06-0122322522022574,300225
2021-05-31226227221221119,700221
2021-05-2822222522122553,000225
2021-05-2722422421921977,600219
2021-05-2622822822422478,800224
2021-05-2523323423023066,200230
2021-05-2423323723323449,800234
2021-05-2123623623223587,900235
2021-05-20235238232234106,500234
2021-05-19235242233234105,800234
2021-05-18230240229238138,200238
2021-05-17230232224229151,900229
2021-05-14226232225229103,100229
2021-05-13228228221222138,100222
2021-05-12230230222227144,400227
2021-05-11235236228230109,100230
2021-05-10238241234236106,900236
2021-05-0723423923423886,700238
2021-05-06231235229231135,700231
2021-04-3022522822422682,000226
2021-04-28228230223223104,700223
2021-04-2722523122522899,500228
2021-04-2623123222522672,300226
2021-04-2322723222722974,400229
2021-04-2223223222822967,600229
2021-04-21229229223227207,000227
2021-04-20236237229229136,400229
2021-04-19238239236236100,700236
2021-04-16244245236240106,800240
2021-04-1524124724124561,100245
2021-04-14240242235241180,400241
2021-04-1324424724324370,300243
2021-04-1224224423924290,900242
2021-04-0924424523824196,100241
2021-04-08251251239240225,300240
2021-04-0725325324925173,900251
2021-04-06262263244250496,400250
2021-04-05258265258263116,400263
2021-04-02262264255258175,700258
2021-04-01265266260261182,600261
2021-03-31269269263263145,300263
2021-03-30266271262270203,100270
2021-03-29270274262268272,800268
2021-03-26273275267269186,800269
2021-03-25262275262271401,200271
2021-03-24278278259259611,900259
2021-03-23302305279280714,000280
2021-03-22310311300304496,000304
2021-03-192933152923101,486,400310
2021-03-18286294278291648,300291
2021-03-17283288282285237,400285
2021-03-16285287282284134,000284
2021-03-15280287278286237,300286
2021-03-12287287274280416,400280
2021-03-11283286282284254,700284
2021-03-10280281275278205,000278
2021-03-09278283277282452,300282
2021-03-08275284272275539,200275
2021-03-05270274260272480,700272
2021-03-04270277268270439,500270
2021-03-03270272266272361,400272
2021-03-02270276264266361,200266
2021-03-01260269260267224,000267
2021-02-26265270258263435,700263
2021-02-25266273266269334,400269
2021-02-24274278265268517,000268
2021-02-22258275258275594,300275
2021-02-19249255248255368,900255
2021-02-18249251240249408,700249
2021-02-17242249242248302,400248
2021-02-16233246232244556,600244
2021-02-15233233226232258,200232
2021-02-12230234230231366,200231
2021-02-10220231219230445,800230
2021-02-09226226218220406,100220
2021-02-08229230224228402,000228
2021-02-05217225217224301,900224
2021-02-04217217215216203,000216
2021-02-03211220211215426,500215
2021-02-02208212208211239,900211
2021-02-01210212208208146,300208
2021-01-29211212209210176,700210
2021-01-28210212208211507,700211
2021-01-27210213210212138,800212
2021-01-26208212208211177,500211
2021-01-2521021220821077,700210
2021-01-22211211208209129,400209
2021-01-21212215211211147,900211
2021-01-20210213209211304,300211
2021-01-19208212208210180,700210
2021-01-18208211206208302,100208
2021-01-15207211207207236,200207
2021-01-14205207204206289,800206
2021-01-13207208205206110,600206
2021-01-12206208204205147,600205
2021-01-08202206202206210,200206
2021-01-07202206201201298,700201
2021-01-06193201193199262,000199
2021-01-05190194189194245,900194
2021-01-04198198189191159,000191

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株