8562 (株)福島銀行 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 254 | 261 | 254 | 258 | 371,000 | 258 |
| 2022-12-29 | 256 | 257 | 249 | 254 | 399,600 | 254 |
| 2022-12-28 | 245 | 257 | 244 | 256 | 693,200 | 256 |
| 2022-12-27 | 236 | 245 | 236 | 245 | 301,800 | 245 |
| 2022-12-26 | 234 | 238 | 232 | 236 | 259,900 | 236 |
| 2022-12-23 | 226 | 233 | 226 | 231 | 363,000 | 231 |
| 2022-12-22 | 224 | 228 | 224 | 226 | 252,300 | 226 |
| 2022-12-21 | 230 | 233 | 222 | 222 | 644,800 | 222 |
| 2022-12-20 | 217 | 234 | 215 | 225 | 961,100 | 225 |
| 2022-12-19 | 217 | 219 | 215 | 215 | 103,400 | 215 |
| 2022-12-16 | 216 | 218 | 216 | 217 | 75,300 | 217 |
| 2022-12-15 | 216 | 218 | 215 | 217 | 37,700 | 217 |
| 2022-12-14 | 215 | 217 | 215 | 217 | 59,800 | 217 |
| 2022-12-13 | 215 | 216 | 213 | 215 | 123,100 | 215 |
| 2022-12-12 | 214 | 215 | 214 | 215 | 44,300 | 215 |
| 2022-12-09 | 214 | 215 | 214 | 214 | 46,800 | 214 |
| 2022-12-08 | 214 | 216 | 212 | 214 | 115,500 | 214 |
| 2022-12-07 | 211 | 216 | 211 | 215 | 94,600 | 215 |
| 2022-12-06 | 214 | 216 | 213 | 213 | 65,300 | 213 |
| 2022-12-05 | 216 | 217 | 215 | 215 | 52,900 | 215 |
| 2022-12-02 | 218 | 219 | 215 | 217 | 108,000 | 217 |
| 2022-12-01 | 224 | 224 | 219 | 220 | 107,100 | 220 |
| 2022-11-30 | 227 | 227 | 223 | 225 | 156,400 | 225 |
| 2022-11-29 | 227 | 230 | 221 | 228 | 268,000 | 228 |
| 2022-11-28 | 232 | 233 | 225 | 230 | 551,900 | 230 |
| 2022-11-25 | 219 | 227 | 218 | 227 | 390,600 | 227 |
| 2022-11-24 | 215 | 221 | 213 | 219 | 420,100 | 219 |
| 2022-11-22 | 210 | 213 | 208 | 211 | 197,100 | 211 |
| 2022-11-21 | 207 | 209 | 207 | 209 | 203,100 | 209 |
| 2022-11-18 | 205 | 207 | 204 | 206 | 147,800 | 206 |
| 2022-11-17 | 203 | 205 | 203 | 205 | 42,300 | 205 |
| 2022-11-16 | 203 | 204 | 201 | 202 | 143,900 | 202 |
| 2022-11-15 | 205 | 205 | 204 | 204 | 60,700 | 204 |
| 2022-11-14 | 206 | 207 | 203 | 204 | 182,600 | 204 |
| 2022-11-11 | 209 | 209 | 205 | 206 | 217,800 | 206 |
| 2022-11-10 | 209 | 212 | 208 | 209 | 87,100 | 209 |
| 2022-11-09 | 208 | 210 | 206 | 210 | 109,500 | 210 |
| 2022-11-08 | 206 | 209 | 206 | 208 | 147,500 | 208 |
| 2022-11-07 | 207 | 207 | 204 | 205 | 149,600 | 205 |
| 2022-11-04 | 205 | 207 | 205 | 205 | 62,000 | 205 |
| 2022-11-02 | 208 | 209 | 205 | 205 | 144,600 | 205 |
| 2022-11-01 | 210 | 210 | 207 | 208 | 58,600 | 208 |
| 2022-10-31 | 209 | 211 | 207 | 208 | 84,300 | 208 |
| 2022-10-28 | 211 | 214 | 205 | 206 | 449,300 | 206 |
| 2022-10-27 | 215 | 215 | 211 | 213 | 142,900 | 213 |
| 2022-10-26 | 213 | 216 | 212 | 215 | 159,300 | 215 |
| 2022-10-25 | 213 | 214 | 210 | 214 | 166,400 | 214 |
| 2022-10-24 | 217 | 217 | 213 | 214 | 92,100 | 214 |
| 2022-10-21 | 213 | 217 | 213 | 215 | 95,200 | 215 |
| 2022-10-20 | 212 | 218 | 211 | 213 | 460,400 | 213 |
| 2022-10-19 | 210 | 212 | 209 | 211 | 123,600 | 211 |
| 2022-10-18 | 211 | 211 | 209 | 211 | 111,800 | 211 |
| 2022-10-17 | 210 | 212 | 208 | 208 | 74,200 | 208 |
| 2022-10-14 | 208 | 212 | 208 | 210 | 120,100 | 210 |
| 2022-10-13 | 208 | 209 | 206 | 206 | 86,700 | 206 |
| 2022-10-12 | 209 | 210 | 206 | 208 | 98,000 | 208 |
| 2022-10-11 | 209 | 212 | 209 | 209 | 98,500 | 209 |
| 2022-10-07 | 208 | 211 | 208 | 209 | 99,100 | 209 |
| 2022-10-06 | 209 | 212 | 209 | 211 | 79,800 | 211 |
| 2022-10-05 | 212 | 213 | 209 | 209 | 186,700 | 209 |
| 2022-10-04 | 207 | 210 | 207 | 210 | 108,500 | 210 |
| 2022-10-03 | 208 | 208 | 202 | 205 | 120,500 | 205 |
| 2022-09-30 | 210 | 211 | 203 | 207 | 165,800 | 207 |
| 2022-09-29 | 212 | 213 | 211 | 212 | 107,400 | 212 |
| 2022-09-28 | 208 | 211 | 207 | 210 | 245,800 | 210 |
| 2022-09-27 | 207 | 211 | 207 | 209 | 158,200 | 209 |
| 2022-09-26 | 207 | 209 | 206 | 206 | 214,700 | 206 |
| 2022-09-22 | 213 | 213 | 209 | 210 | 149,800 | 210 |
| 2022-09-21 | 213 | 215 | 213 | 213 | 143,500 | 213 |
| 2022-09-20 | 212 | 213 | 211 | 213 | 139,000 | 213 |
| 2022-09-16 | 210 | 212 | 210 | 211 | 84,900 | 211 |
| 2022-09-15 | 210 | 211 | 209 | 209 | 42,500 | 209 |
| 2022-09-14 | 209 | 212 | 208 | 210 | 86,400 | 210 |
| 2022-09-13 | 212 | 214 | 211 | 213 | 61,000 | 213 |
| 2022-09-12 | 212 | 213 | 211 | 213 | 105,500 | 213 |
| 2022-09-09 | 207 | 211 | 206 | 210 | 217,100 | 210 |
| 2022-09-08 | 209 | 212 | 209 | 209 | 153,400 | 209 |
| 2022-09-07 | 213 | 213 | 208 | 208 | 143,300 | 208 |
| 2022-09-06 | 214 | 216 | 212 | 213 | 107,700 | 213 |
| 2022-09-05 | 213 | 214 | 211 | 213 | 103,100 | 213 |
| 2022-09-02 | 216 | 216 | 213 | 214 | 86,800 | 214 |
| 2022-09-01 | 217 | 218 | 215 | 217 | 77,900 | 217 |
| 2022-08-31 | 220 | 220 | 218 | 218 | 40,600 | 218 |
| 2022-08-30 | 220 | 221 | 218 | 220 | 56,900 | 220 |
| 2022-08-29 | 218 | 221 | 218 | 219 | 106,200 | 219 |
| 2022-08-26 | 225 | 226 | 221 | 221 | 108,000 | 221 |
| 2022-08-25 | 225 | 226 | 225 | 226 | 24,200 | 226 |
| 2022-08-24 | 225 | 227 | 225 | 226 | 47,000 | 226 |
| 2022-08-23 | 227 | 228 | 224 | 226 | 73,600 | 226 |
| 2022-08-22 | 225 | 227 | 224 | 227 | 20,200 | 227 |
| 2022-08-19 | 225 | 227 | 225 | 226 | 63,300 | 226 |
| 2022-08-18 | 226 | 226 | 224 | 225 | 80,500 | 225 |
| 2022-08-17 | 226 | 227 | 224 | 227 | 144,500 | 227 |
| 2022-08-16 | 223 | 227 | 222 | 226 | 108,400 | 226 |
| 2022-08-15 | 222 | 225 | 221 | 224 | 137,700 | 224 |
| 2022-08-12 | 223 | 224 | 220 | 222 | 149,900 | 222 |
| 2022-08-10 | 219 | 221 | 218 | 219 | 116,000 | 219 |
| 2022-08-09 | 223 | 224 | 221 | 223 | 107,200 | 223 |
| 2022-08-08 | 222 | 224 | 222 | 224 | 129,900 | 224 |
| 2022-08-05 | 219 | 223 | 219 | 223 | 86,000 | 223 |
| 2022-08-04 | 221 | 222 | 220 | 221 | 88,500 | 221 |
| 2022-08-03 | 219 | 223 | 219 | 221 | 185,000 | 221 |
| 2022-08-02 | 219 | 222 | 217 | 220 | 128,100 | 220 |
| 2022-08-01 | 217 | 220 | 214 | 220 | 172,100 | 220 |
| 2022-07-29 | 218 | 218 | 215 | 216 | 125,600 | 216 |
| 2022-07-28 | 220 | 220 | 215 | 219 | 94,800 | 219 |
| 2022-07-27 | 219 | 220 | 216 | 218 | 108,100 | 218 |
| 2022-07-26 | 217 | 221 | 217 | 219 | 207,700 | 219 |
| 2022-07-25 | 215 | 217 | 214 | 216 | 138,200 | 216 |
| 2022-07-22 | 217 | 217 | 214 | 215 | 115,700 | 215 |
| 2022-07-21 | 218 | 218 | 214 | 215 | 148,800 | 215 |
| 2022-07-20 | 213 | 218 | 213 | 218 | 274,500 | 218 |
| 2022-07-19 | 212 | 213 | 210 | 211 | 90,200 | 211 |
| 2022-07-15 | 214 | 214 | 210 | 211 | 178,700 | 211 |
| 2022-07-14 | 213 | 215 | 211 | 215 | 136,500 | 215 |
| 2022-07-13 | 214 | 216 | 214 | 214 | 69,900 | 214 |
| 2022-07-12 | 216 | 216 | 213 | 215 | 137,000 | 215 |
| 2022-07-11 | 215 | 219 | 215 | 218 | 127,900 | 218 |
| 2022-07-08 | 213 | 216 | 212 | 214 | 115,100 | 214 |
| 2022-07-07 | 215 | 215 | 210 | 213 | 100,200 | 213 |
| 2022-07-06 | 221 | 221 | 212 | 213 | 156,900 | 213 |
| 2022-07-05 | 219 | 220 | 217 | 217 | 92,700 | 217 |
| 2022-07-04 | 222 | 222 | 217 | 219 | 69,200 | 219 |
| 2022-07-01 | 222 | 223 | 218 | 218 | 107,500 | 218 |
| 2022-06-30 | 227 | 227 | 223 | 224 | 104,500 | 224 |
| 2022-06-29 | 229 | 230 | 227 | 227 | 83,400 | 227 |
| 2022-06-28 | 228 | 229 | 226 | 229 | 77,300 | 229 |
| 2022-06-27 | 229 | 230 | 226 | 228 | 43,600 | 228 |
| 2022-06-24 | 225 | 228 | 224 | 228 | 52,100 | 228 |
| 2022-06-23 | 223 | 226 | 222 | 225 | 55,700 | 225 |
| 2022-06-22 | 223 | 224 | 221 | 222 | 90,400 | 222 |
| 2022-06-21 | 215 | 221 | 215 | 221 | 53,200 | 221 |
| 2022-06-20 | 219 | 220 | 213 | 214 | 66,500 | 214 |
| 2022-06-17 | 220 | 222 | 216 | 218 | 90,500 | 218 |
| 2022-06-16 | 223 | 226 | 223 | 226 | 36,600 | 226 |
| 2022-06-15 | 224 | 224 | 221 | 221 | 67,900 | 221 |
| 2022-06-14 | 226 | 228 | 224 | 224 | 74,400 | 224 |
| 2022-06-13 | 225 | 229 | 225 | 228 | 50,000 | 228 |
| 2022-06-10 | 228 | 230 | 227 | 227 | 88,900 | 227 |
| 2022-06-09 | 230 | 232 | 229 | 231 | 116,200 | 231 |
| 2022-06-08 | 228 | 230 | 227 | 230 | 98,000 | 230 |
| 2022-06-07 | 226 | 228 | 226 | 226 | 99,900 | 226 |
| 2022-06-06 | 224 | 226 | 223 | 226 | 70,600 | 226 |
| 2022-06-03 | 224 | 225 | 221 | 224 | 69,600 | 224 |
| 2022-06-02 | 224 | 226 | 222 | 224 | 86,100 | 224 |
| 2022-06-01 | 223 | 225 | 223 | 225 | 48,300 | 225 |
| 2022-05-31 | 225 | 227 | 222 | 223 | 66,000 | 223 |
| 2022-05-30 | 221 | 231 | 220 | 222 | 228,200 | 222 |
| 2022-05-27 | 220 | 222 | 218 | 220 | 84,800 | 220 |
| 2022-05-26 | 218 | 221 | 218 | 218 | 73,500 | 218 |
| 2022-05-25 | 216 | 217 | 215 | 217 | 42,500 | 217 |
| 2022-05-24 | 216 | 217 | 213 | 213 | 33,100 | 213 |
| 2022-05-23 | 212 | 217 | 212 | 216 | 109,900 | 216 |
| 2022-05-20 | 213 | 213 | 210 | 212 | 59,600 | 212 |
| 2022-05-19 | 210 | 213 | 209 | 213 | 37,900 | 213 |
| 2022-05-18 | 211 | 213 | 210 | 213 | 36,100 | 213 |
| 2022-05-17 | 210 | 212 | 207 | 210 | 75,200 | 210 |
| 2022-05-16 | 215 | 215 | 206 | 208 | 139,200 | 208 |
| 2022-05-13 | 206 | 214 | 206 | 213 | 63,400 | 213 |
| 2022-05-12 | 214 | 215 | 204 | 204 | 92,600 | 204 |
| 2022-05-11 | 214 | 215 | 212 | 213 | 42,600 | 213 |
| 2022-05-10 | 217 | 217 | 213 | 216 | 43,000 | 216 |
| 2022-05-09 | 220 | 221 | 217 | 217 | 58,900 | 217 |
| 2022-05-06 | 220 | 221 | 215 | 221 | 52,900 | 221 |
| 2022-05-02 | 212 | 218 | 212 | 218 | 83,100 | 218 |
| 2022-04-28 | 210 | 214 | 209 | 214 | 71,700 | 214 |
| 2022-04-27 | 215 | 215 | 207 | 207 | 109,300 | 207 |
| 2022-04-26 | 219 | 221 | 218 | 218 | 23,900 | 218 |
| 2022-04-25 | 222 | 224 | 219 | 219 | 51,300 | 219 |
| 2022-04-22 | 225 | 227 | 223 | 224 | 24,700 | 224 |
| 2022-04-21 | 225 | 229 | 223 | 227 | 88,600 | 227 |
| 2022-04-20 | 220 | 226 | 219 | 225 | 78,400 | 225 |
| 2022-04-19 | 222 | 222 | 217 | 220 | 31,400 | 220 |
| 2022-04-18 | 220 | 220 | 217 | 220 | 47,700 | 220 |
| 2022-04-15 | 224 | 224 | 219 | 222 | 37,800 | 222 |
| 2022-04-14 | 221 | 225 | 219 | 222 | 46,900 | 222 |
| 2022-04-13 | 217 | 224 | 216 | 223 | 94,000 | 223 |
| 2022-04-12 | 218 | 221 | 217 | 217 | 55,100 | 217 |
| 2022-04-11 | 222 | 225 | 218 | 221 | 52,600 | 221 |
| 2022-04-08 | 224 | 224 | 219 | 220 | 59,400 | 220 |
| 2022-04-07 | 228 | 228 | 222 | 223 | 70,100 | 223 |
| 2022-04-06 | 228 | 231 | 228 | 228 | 37,300 | 228 |
| 2022-04-05 | 233 | 233 | 229 | 230 | 56,200 | 230 |
| 2022-04-04 | 230 | 233 | 229 | 232 | 52,700 | 232 |
| 2022-04-01 | 227 | 230 | 224 | 230 | 58,400 | 230 |
| 2022-03-31 | 234 | 235 | 229 | 229 | 55,100 | 229 |
| 2022-03-30 | 235 | 237 | 232 | 236 | 62,600 | 236 |
| 2022-03-29 | 233 | 237 | 231 | 237 | 55,600 | 237 |
| 2022-03-28 | 238 | 238 | 234 | 235 | 97,600 | 235 |
| 2022-03-25 | 239 | 240 | 237 | 237 | 102,400 | 237 |
| 2022-03-24 | 235 | 240 | 233 | 240 | 105,700 | 240 |
| 2022-03-23 | 237 | 239 | 237 | 239 | 78,700 | 239 |
| 2022-03-22 | 235 | 237 | 233 | 236 | 130,000 | 236 |
| 2022-03-18 | 233 | 236 | 232 | 235 | 93,200 | 235 |
| 2022-03-17 | 230 | 232 | 228 | 232 | 98,300 | 232 |
| 2022-03-16 | 226 | 227 | 224 | 227 | 42,400 | 227 |
| 2022-03-15 | 222 | 226 | 220 | 226 | 70,000 | 226 |
| 2022-03-14 | 222 | 225 | 221 | 222 | 72,000 | 222 |
| 2022-03-11 | 219 | 225 | 218 | 220 | 121,900 | 220 |
| 2022-03-10 | 216 | 222 | 216 | 220 | 114,500 | 220 |
| 2022-03-09 | 214 | 217 | 212 | 213 | 116,200 | 213 |
| 2022-03-08 | 213 | 214 | 206 | 209 | 139,500 | 209 |
| 2022-03-07 | 220 | 223 | 211 | 218 | 213,400 | 218 |
| 2022-03-04 | 229 | 230 | 220 | 221 | 279,100 | 221 |
| 2022-03-03 | 231 | 233 | 229 | 229 | 89,300 | 229 |
| 2022-03-02 | 237 | 238 | 228 | 229 | 154,400 | 229 |
| 2022-03-01 | 243 | 243 | 238 | 240 | 138,500 | 240 |
| 2022-02-28 | 236 | 242 | 236 | 242 | 161,700 | 242 |
| 2022-02-25 | 241 | 242 | 236 | 238 | 106,600 | 238 |
| 2022-02-24 | 245 | 245 | 235 | 240 | 147,900 | 240 |
| 2022-02-22 | 245 | 245 | 242 | 243 | 83,800 | 243 |
| 2022-02-21 | 249 | 249 | 243 | 246 | 90,800 | 246 |
| 2022-02-18 | 250 | 251 | 247 | 249 | 97,200 | 249 |
| 2022-02-17 | 253 | 256 | 250 | 252 | 126,700 | 252 |
| 2022-02-16 | 250 | 254 | 249 | 251 | 120,600 | 251 |
| 2022-02-15 | 252 | 252 | 245 | 246 | 151,500 | 246 |
| 2022-02-14 | 250 | 253 | 248 | 251 | 85,900 | 251 |
| 2022-02-10 | 255 | 255 | 251 | 254 | 143,200 | 254 |
| 2022-02-09 | 254 | 257 | 252 | 253 | 156,700 | 253 |
| 2022-02-08 | 253 | 258 | 251 | 254 | 163,500 | 254 |
| 2022-02-07 | 251 | 253 | 249 | 252 | 162,000 | 252 |
| 2022-02-04 | 244 | 250 | 244 | 248 | 67,800 | 248 |
| 2022-02-03 | 248 | 249 | 246 | 246 | 82,400 | 246 |
| 2022-02-02 | 246 | 249 | 245 | 249 | 110,500 | 249 |
| 2022-02-01 | 246 | 248 | 242 | 243 | 79,900 | 243 |
| 2022-01-31 | 245 | 246 | 242 | 246 | 112,700 | 246 |
| 2022-01-28 | 243 | 246 | 242 | 244 | 78,500 | 244 |
| 2022-01-27 | 248 | 249 | 240 | 243 | 191,100 | 243 |
| 2022-01-26 | 250 | 251 | 248 | 248 | 106,100 | 248 |
| 2022-01-25 | 249 | 253 | 245 | 249 | 377,800 | 249 |
| 2022-01-24 | 250 | 251 | 248 | 249 | 156,700 | 249 |
| 2022-01-21 | 248 | 251 | 240 | 251 | 231,600 | 251 |
| 2022-01-20 | 244 | 251 | 241 | 248 | 174,100 | 248 |
| 2022-01-19 | 249 | 249 | 245 | 246 | 147,400 | 246 |
| 2022-01-18 | 251 | 254 | 245 | 251 | 250,100 | 251 |
| 2022-01-17 | 252 | 253 | 250 | 252 | 146,500 | 252 |
| 2022-01-14 | 251 | 251 | 248 | 249 | 143,000 | 249 |
| 2022-01-13 | 249 | 253 | 246 | 251 | 324,600 | 251 |
| 2022-01-12 | 248 | 251 | 247 | 249 | 136,300 | 249 |
| 2022-01-11 | 245 | 247 | 242 | 246 | 186,500 | 246 |
| 2022-01-07 | 242 | 247 | 242 | 243 | 201,000 | 243 |
| 2022-01-06 | 240 | 244 | 240 | 242 | 254,000 | 242 |
| 2022-01-05 | 245 | 247 | 241 | 242 | 233,000 | 242 |
| 2022-01-04 | 235 | 244 | 234 | 242 | 341,200 | 242 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株
