8562 (株)福島銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	234	237	233	234	149,800	234
2023-12-28	234	236	233	234	92,800	234
2023-12-27	231	235	231	235	165,300	235
2023-12-26	232	233	230	231	154,300	231
2023-12-25	233	233	231	232	43,900	232
2023-12-22	231	234	231	233	121,700	233
2023-12-21	230	233	229	229	284,700	229
2023-12-20	231	236	230	232	243,100	232
2023-12-19	230	233	230	230	223,400	230
2023-12-18	230	233	228	231	160,100	231
2023-12-15	233	236	231	233	204,000	233
2023-12-14	240	241	232	234	202,900	234
2023-12-13	244	245	240	240	220,700	240
2023-12-12	249	250	244	244	289,400	244
2023-12-11	251	254	248	250	397,400	250
2023-12-08	250	255	250	250	248,800	250
2023-12-07	249	251	247	249	208,400	249
2023-12-06	249	251	249	249	149,800	249
2023-12-05	253	253	249	249	185,200	249
2023-12-04	251	253	250	252	247,300	252
2023-12-01	253	253	250	252	221,000	252
2023-11-30	249	252	249	252	292,900	252
2023-11-29	255	257	250	251	379,900	251
2023-11-28	258	261	256	256	148,200	256
2023-11-27	257	258	254	257	276,800	257
2023-11-24	256	260	256	258	121,000	258
2023-11-22	255	258	255	256	156,500	256
2023-11-21	255	258	253	255	280,200	255
2023-11-20	251	258	251	253	295,500	253
2023-11-17	247	254	246	251	124,900	251
2023-11-16	257	258	252	252	169,100	252
2023-11-15	260	260	253	257	345,200	257
2023-11-14	262	262	255	258	225,800	258
2023-11-13	263	266	259	259	351,000	259
2023-11-10	256	261	253	261	496,600	261
2023-11-09	260	262	253	258	463,200	258
2023-11-08	281	281	263	263	911,000	263
2023-11-07	275	283	273	280	594,000	280
2023-11-06	274	277	271	276	557,300	276
2023-11-02	276	278	269	272	593,900	272
2023-11-01	266	274	266	273	736,500	273
2023-10-31	258	264	255	263	659,500	263
2023-10-30	256	260	252	253	964,600	253
2023-10-27	251	257	250	257	595,200	257
2023-10-26	251	254	249	252	556,400	252
2023-10-25	248	255	247	253	642,500	253
2023-10-24	247	247	239	245	360,300	245
2023-10-23	248	250	246	246	257,500	246
2023-10-20	250	254	245	247	220,000	247
2023-10-19	249	256	247	250	417,700	250
2023-10-18	246	252	246	252	460,300	252
2023-10-17	243	247	241	245	173,700	245
2023-10-16	245	246	241	243	240,500	243
2023-10-13	249	255	246	249	502,400	249
2023-10-12	251	252	245	252	258,500	252
2023-10-11	250	251	246	249	268,400	249
2023-10-10	242	249	241	249	494,100	249
2023-10-06	241	242	237	240	341,800	240
2023-10-05	235	243	235	240	314,200	240
2023-10-04	238	241	232	234	341,000	234
2023-10-03	248	248	241	242	265,200	242
2023-10-02	243	254	243	249	593,100	249
2023-09-29	253	253	241	241	442,000	241
2023-09-28	250	255	249	253	457,300	253
2023-09-27	252	252	247	250	309,700	250
2023-09-26	252	255	251	254	377,500	254
2023-09-25	260	260	250	254	522,700	254
2023-09-22	255	262	253	260	873,800	260
2023-09-21	258	262	256	256	448,500	256
2023-09-20	258	260	252	258	529,300	258
2023-09-19	253	259	253	258	485,000	258
2023-09-15	258	259	252	255	679,400	255
2023-09-14	253	256	252	254	245,500	254
2023-09-13	245	254	244	253	329,500	253
2023-09-12	246	249	241	244	328,000	244
2023-09-11	234	247	234	246	524,300	246
2023-09-08	235	238	234	235	235,100	235
2023-09-07	236	239	235	237	241,300	237
2023-09-06	229	237	229	234	580,000	234
2023-09-05	232	235	229	230	343,000	230
2023-09-04	229	232	228	231	486,000	231
2023-09-01	225	227	224	227	163,000	227
2023-08-31	228	228	225	225	103,100	225
2023-08-30	226	228	225	227	239,200	227
2023-08-29	225	227	224	225	237,000	225
2023-08-28	222	225	221	224	176,700	224
2023-08-25	218	223	217	220	252,900	220
2023-08-24	217	220	216	219	296,300	219
2023-08-23	216	217	214	217	120,300	217
2023-08-22	213	216	213	216	154,200	216
2023-08-21	213	214	212	212	126,800	212
2023-08-18	215	215	212	213	125,900	213
2023-08-17	212	215	209	213	176,700	213
2023-08-16	215	215	211	211	262,800	211
2023-08-15	216	217	215	215	105,200	215
2023-08-14	216	218	214	216	236,700	216
2023-08-10	219	219	216	217	117,800	217
2023-08-09	224	224	217	219	252,300	219
2023-08-08	227	227	225	225	128,400	225
2023-08-07	226	227	224	226	289,700	226
2023-08-04	228	230	226	227	210,600	227
2023-08-03	228	231	226	229	171,600	229
2023-08-02	226	229	224	227	294,800	227
2023-08-01	230	233	226	227	543,600	227
2023-07-31	228	231	227	230	631,100	230
2023-07-28	220	225	218	225	672,600	225
2023-07-27	218	220	217	220	185,100	220
2023-07-26	217	219	216	218	183,000	218
2023-07-25	218	219	216	217	150,500	217
2023-07-24	217	218	213	218	275,200	218
2023-07-21	217	218	215	216	131,400	216
2023-07-20	218	218	216	217	160,300	217
2023-07-19	217	218	216	218	238,800	218
2023-07-18	212	216	212	214	239,000	214
2023-07-14	212	213	210	211	177,600	211
2023-07-13	215	215	210	212	122,600	212
2023-07-12	216	216	211	214	233,900	214
2023-07-11	219	219	215	216	191,900	216
2023-07-10	217	219	216	217	292,000	217
2023-07-07	213	218	213	215	215,300	215
2023-07-06	217	217	214	214	177,100	214
2023-07-05	217	218	214	216	164,000	216
2023-07-04	214	218	214	217	231,100	217
2023-07-03	214	215	213	214	73,600	214
2023-06-30	212	215	211	213	119,900	213
2023-06-29	213	214	210	212	70,900	212
2023-06-28	211	214	210	213	66,800	213
2023-06-27	209	211	209	210	46,100	210
2023-06-26	211	212	209	210	190,100	210
2023-06-23	214	214	209	210	134,700	210
2023-06-22	214	216	211	212	95,500	212
2023-06-21	211	215	211	214	118,300	214
2023-06-20	212	212	210	211	19,000	211
2023-06-19	211	213	210	212	97,900	212
2023-06-16	208	212	208	211	92,500	211
2023-06-15	210	210	208	208	90,800	208
2023-06-14	210	211	209	211	51,100	211
2023-06-13	214	214	209	209	125,700	209
2023-06-12	210	214	210	214	97,400	214
2023-06-09	209	211	208	209	97,500	209
2023-06-08	211	211	208	209	59,600	209
2023-06-07	212	212	209	209	95,300	209
2023-06-06	208	210	207	210	67,000	210
2023-06-05	212	212	209	211	77,600	211
2023-06-02	206	210	206	209	47,900	209
2023-06-01	203	207	203	206	122,800	206
2023-05-31	207	207	203	203	164,400	203
2023-05-30	210	210	206	208	125,900	208
2023-05-29	216	216	209	210	194,700	210
2023-05-26	217	217	214	214	102,800	214
2023-05-25	217	219	217	218	65,900	218
2023-05-24	217	219	217	219	24,100	219
2023-05-23	218	219	216	216	147,100	216
2023-05-22	220	220	216	218	140,100	218
2023-05-19	224	224	220	221	137,800	221
2023-05-18	225	226	221	223	120,800	223
2023-05-17	224	224	222	224	110,900	224
2023-05-16	223	224	219	223	157,800	223
2023-05-15	222	224	221	224	175,400	224
2023-05-12	225	225	221	224	375,000	224
2023-05-11	223	227	223	225	138,400	225
2023-05-10	227	227	223	224	100,300	224
2023-05-09	228	228	222	225	241,000	225
2023-05-08	228	228	225	225	146,300	225
2023-05-02	230	230	227	228	187,600	228
2023-05-01	232	232	228	232	216,800	232
2023-04-28	231	232	228	230	352,100	230
2023-04-27	228	230	226	228	269,800	228
2023-04-26	230	230	225	227	182,300	227
2023-04-25	231	233	230	231	132,400	231
2023-04-24	234	234	230	231	102,000	231
2023-04-21	233	234	230	231	133,300	231
2023-04-20	232	236	231	233	142,100	233
2023-04-19	232	233	228	232	83,000	232
2023-04-18	229	234	229	232	96,300	232
2023-04-17	230	230	225	229	121,400	229
2023-04-14	234	234	229	229	146,300	229
2023-04-13	236	237	233	233	183,600	233
2023-04-12	237	238	236	238	204,800	238
2023-04-11	238	239	235	237	201,200	237
2023-04-10	235	237	235	236	175,800	236
2023-04-07	235	237	234	234	177,500	234
2023-04-06	232	235	231	235	180,600	235
2023-04-05	233	235	231	233	261,500	233
2023-04-04	233	236	232	236	358,800	236
2023-04-03	230	235	230	232	266,900	232
2023-03-31	229	229	226	228	271,900	228
2023-03-30	230	231	228	230	262,000	230
2023-03-29	228	233	228	233	216,100	233
2023-03-28	229	231	228	230	233,500	230
2023-03-27	228	228	226	227	87,000	227
2023-03-24	227	227	224	227	161,800	227
2023-03-23	227	230	226	228	160,600	228
2023-03-22	228	233	227	230	291,800	230
2023-03-20	225	227	221	222	194,900	222
2023-03-17	227	231	223	227	367,400	227
2023-03-16	225	228	223	226	301,900	226
2023-03-15	236	239	233	235	466,000	235
2023-03-14	238	238	222	229	531,200	229
2023-03-13	256	256	241	245	788,300	245
2023-03-10	262	266	257	262	410,700	262
2023-03-09	260	265	260	264	152,700	264
2023-03-08	258	260	258	258	347,500	258
2023-03-07	254	258	253	258	352,100	258
2023-03-06	253	255	251	254	151,500	254
2023-03-03	252	253	248	252	247,800	252
2023-03-02	255	256	248	251	294,600	251
2023-03-01	249	258	249	253	317,700	253
2023-02-28	252	255	248	250	175,100	250
2023-02-27	248	252	248	251	230,100	251
2023-02-24	248	254	248	248	385,200	248
2023-02-22	248	249	245	248	190,200	248
2023-02-21	245	249	244	246	176,800	246
2023-02-20	244	246	242	245	100,600	245
2023-02-17	243	247	242	244	148,200	244
2023-02-16	247	247	244	245	143,700	245
2023-02-15	249	249	245	245	247,600	245
2023-02-14	251	252	247	248	154,400	248
2023-02-13	249	253	246	249	330,600	249
2023-02-10	249	254	248	250	110,300	250
2023-02-09	253	257	249	250	270,100	250
2023-02-08	255	257	253	255	212,300	255
2023-02-07	253	257	253	256	315,200	256
2023-02-06	262	262	248	255	450,900	255
2023-02-03	266	267	259	264	336,200	264
2023-02-02	264	268	261	266	172,200	266
2023-02-01	264	272	263	264	358,600	264
2023-01-31	272	272	260	262	307,500	262
2023-01-30	265	271	265	270	348,100	270
2023-01-27	260	267	258	263	338,200	263
2023-01-26	258	259	255	257	105,600	257
2023-01-25	254	257	252	255	168,400	255
2023-01-24	251	256	249	256	245,500	256
2023-01-23	252	254	249	250	236,000	250
2023-01-20	248	250	246	249	233,700	249
2023-01-19	258	258	247	251	389,500	251
2023-01-18	264	266	247	259	481,000	259
2023-01-17	269	269	257	262	419,000	262
2023-01-16	274	275	266	269	451,400	269
2023-01-13	261	279	261	276	658,800	276
2023-01-12	257	262	255	260	338,900	260
2023-01-11	257	258	255	257	120,000	257
2023-01-10	252	257	250	257	231,100	257
2023-01-06	252	257	247	252	276,100	252
2023-01-05	260	262	252	254	323,700	254
2023-01-04	258	266	256	259	341,900	259

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8562 (株)福島銀行 の時系列データ [2023年度]

8562 (株)福島銀行の時系列データ [2023年度]