[8562 東証1部] 福島銀行 日足 時系列データ

[8562 東証1部] 福島銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-2895.0096.0095.0095.0047300045157000
2017-03-2795.0096.0095.0095.0047200044948000
2017-03-2495.0097.0095.0096.0074500071339000
2017-03-2395.0096.0094.0095.001277000121355000
2017-03-2296.0097.0095.0095.0056500054048000
2017-03-2198.0098.0097.0097.0041600040669000
2017-03-1798.0098.0097.0098.0032300031574000
2017-03-1697.0098.0096.0098.0094600092084000
2017-03-1598.0098.0096.0096.0050600049081000
2017-03-1498.0098.0097.0098.0034200033413000
2017-03-1396.0098.0096.0098.0062400060592000
2017-03-1095.0097.0095.0097.0072100068946000
2017-03-0996.0096.0095.0095.0018700017914000
2017-03-0895.0096.0095.0096.0024500023348000
2017-03-0795.0096.0095.0095.0024700023505000
2017-03-0696.0096.0095.0095.0039500037768000
2017-03-0396.0097.0096.0096.0022900021999000
2017-03-0297.0097.0096.0097.0070200067726000
2017-03-0196.0097.0095.0097.0067000064577000
2017-02-2896.0096.0095.0095.0044500042622000
2017-02-2796.0096.0094.0095.0083100078994000
2017-02-2496.0096.0095.0095.0012200011662000
2017-02-2395.0096.0095.0095.0021800020805000
2017-02-2296.0097.0095.0096.0070500067667000
2017-02-2197.0097.0095.0096.001110000107090000
2017-02-2096.0097.0096.0097.0018400017747000
2017-02-1795.0097.0095.0096.001054000101320000
2017-02-1695.0097.0095.0096.0078500075225000
2017-02-1596.0096.0095.0095.0025900024726000
2017-02-1496.0097.0095.0095.0054600052376000
2017-02-1396.0097.0096.0097.0026900025889000
2017-02-1096.0097.0096.0097.0051500049614000
2017-02-0996.0096.0095.0096.0033100031628000
2017-02-0896.0097.0096.0096.0055700053508000
2017-02-0797.0098.0095.0097.0081900079119000
2017-02-0697.0098.0096.0098.0044500043153000
2017-02-0396.0098.0095.0097.001244000119969000
2017-02-0297.0097.0095.0096.0038300036858000
2017-02-0195.0097.0095.0097.0045600043699000
2017-01-3196.0096.0095.0095.0032300030880000
2017-01-3097.0098.0096.0096.0039100037833000
2017-01-2799.0099.0097.0098.0042700041931000
2017-01-2697.0099.0097.0099.0092500090384000
2017-01-2596.0097.0096.0097.0034600033335000
2017-01-2496.0096.0095.0095.0033000031535000
2017-01-2396.0096.0095.0096.0029400028180000
2017-01-2098.0098.0096.0096.0035200034043000
2017-01-1997.0098.0096.0098.0071500069422000
2017-01-1896.0097.0095.0096.0048700046786000
2017-01-1797.0097.0096.0096.0042000040573000
2017-01-1698.0098.0097.0098.0025200024667000
2017-01-1398.0099.0097.0099.0051200050354000
2017-01-12100.00100.0097.0097.0082400081070000
2017-01-11100.00101.0099.00101.0060800060840000
2017-01-10100.00101.0098.00100.0093000092513000
2017-01-06100.00101.0099.00100.0073400073389000
2017-01-05100.00100.0098.00100.0093500093025000
2017-01-0498.00101.0098.00100.002129000212008000
2016-12-3096.0097.0095.0097.0070500067523000
2016-12-2997.0098.0096.0096.0040200038833000
2016-12-2897.0098.0097.0098.0011000010711000
2016-12-2797.0098.0096.0097.0045700044339000
2016-12-2697.0098.0097.0097.0026700025949000
2016-12-2298.0099.0097.0098.0067600065869000
2016-12-2199.0099.0098.0099.0034500034052000
2016-12-2098.0099.0097.0099.0049900048910000
2016-12-1998.0099.0097.0098.0063800062399000
2016-12-1698.0099.0097.0098.0082700081195000
2016-12-1598.0099.0096.0098.0072900071051000
2016-12-1499.0099.0097.0098.0087100085358000
2016-12-1398.0099.0097.0099.0081200079655000
2016-12-1297.00100.0097.0099.002528000247905000
2016-12-0994.0097.0094.0096.002348000224128000
2016-12-0897.0098.0093.0095.002987000284459000
2016-12-0793.00100.0092.0098.007137000691361000
2016-12-0693.0093.0092.0092.0019700018189000
2016-12-0593.0093.0092.0092.0017900016518000
2016-12-0293.0093.0092.0093.0038200035460000
2016-12-0193.0094.0092.0093.0083400077553000
2016-11-3093.0093.0092.0093.0016000014843000
2016-11-2993.0093.0092.0093.0046800043502000
2016-11-2893.0094.0093.0094.0014200013278000
2016-11-2594.0094.0093.0093.0032500030326000
2016-11-2495.0095.0093.0094.0065300061221000
2016-11-2294.0095.0094.0095.0015400014572000
2016-11-2194.0095.0094.0095.0050500047881000
2016-11-1894.0095.0094.0094.0031500029696000
2016-11-1794.0095.0093.0095.0044200041589000
2016-11-1694.0095.0093.0095.0038800036489000
2016-11-1595.0095.0093.0093.0031800029861000
2016-11-1494.0096.0094.0094.0038700036537000
2016-11-1195.0096.0094.0094.0072400068547000
2016-11-1095.0096.0094.0095.0041200039174000
2016-11-0996.0097.0091.0092.001125000105195000
2016-11-0895.0096.0095.0096.0029200027879000
2016-11-0794.0095.0094.0094.0022800021477000
2016-11-0494.0094.0093.0093.0035200032945000
2016-11-0296.0096.0095.0095.0033200031660000
2016-11-0197.0097.0095.0096.0067900065234000
2016-10-3196.0097.0096.0097.0044300042823000
2016-10-2895.0098.0095.0097.001776000171713000
2016-10-2796.0097.0095.0095.0095600091332000
2016-10-2694.0097.0092.0097.001359000128441000
2016-10-2594.0096.0094.0095.0027100025734000
2016-10-2496.0096.0094.0094.0042200040080000
2016-10-2194.0097.0094.0096.001279000121846000
2016-10-2093.0095.0092.0095.0057700053900000
2016-10-1992.0093.0092.0093.0039900036972000
2016-10-1892.0093.0092.0093.0020200018610000
2016-10-1792.0093.0091.0092.0043600040103000
2016-10-1491.0093.0091.0091.0036600033625000
2016-10-1391.0093.0091.0092.0038100035056000
2016-10-1290.0092.0090.0091.0046400042223000
2016-10-1191.0092.0090.0090.0027200024604000
2016-10-0791.0092.0090.0091.0043900039900000
2016-10-0692.0092.0091.0092.0019900018286000
2016-10-0591.0092.0091.0091.0016700015206000
2016-10-0490.0093.0089.0091.0058400053284000
2016-10-0390.0091.0089.0090.0037800034074000
2016-09-3090.0091.0089.0090.0043200038864000
2016-09-2990.0091.0089.0090.0057700051870000
2016-09-2890.0090.0089.0090.0030000026803000
2016-09-2789.0090.0088.0090.0056300050235000
2016-09-2693.0093.0089.0089.0056200051050000
2016-09-2393.0093.0092.0093.0039100036301000
2016-09-2192.0095.0090.0095.001253000116567000
2016-09-2090.0092.0089.0091.0042100038292000
2016-09-1688.0091.0088.0091.0041300037083000
2016-09-1588.0089.0088.0088.0020500018073000
2016-09-1489.0089.0088.0088.0020900018547000
2016-09-1390.0090.0089.0089.0015600013917000
2016-09-1290.0091.0089.0089.0026300023510000
2016-09-0990.0092.0090.0091.0049500044883000
2016-09-0890.0091.0089.0091.0034900031459000
2016-09-0790.0090.0089.0089.0023200020815000
2016-09-0690.0091.0090.0090.00710006393000
2016-09-0591.0092.0090.0090.0054600049653000
2016-09-0292.0092.0089.0090.0072400065545000
2016-09-0191.0094.0091.0092.0084900078442000
2016-08-3190.0091.0089.0090.0044000039605000
2016-08-3089.0090.0089.0089.0023800021185000
2016-08-2988.0090.0088.0090.0033800030119000
2016-08-2689.0089.0087.0087.0032800028791000
2016-08-2591.0091.0088.0089.0066400059033000
2016-08-2490.0091.0090.0091.0020700018660000
2016-08-2391.0091.0089.0089.0033200029933000
2016-08-2291.0091.0090.0091.00910008261000
2016-08-1991.0092.0090.0090.0018800017075000
2016-08-1889.0093.0089.0091.0084300077062000
2016-08-1789.0090.0088.0089.0029900026556000
2016-08-1690.0090.0089.0089.0019800017715000
2016-08-1592.0093.0090.0090.0039500036222000
2016-08-1293.0093.0091.0093.0077300071426000
2016-08-1093.0093.0091.0092.0032400029897000
2016-08-0992.0094.0091.0094.0071800066268000
2016-08-0891.0092.0090.0092.0040600036966000
2016-08-0588.0090.0088.0090.0033800030164000
2016-08-0490.0090.0088.0088.0042200037422000
2016-08-0392.0092.0089.0090.0051400046436000
2016-08-0293.0094.0092.0092.0023500021816000
2016-08-0193.0094.0092.0094.0069700065016000
2016-07-2991.0094.0090.0094.0072200066565000
2016-07-2891.0092.0090.0091.0017100015562000
2016-07-2790.0092.0090.0091.0017000015426000
2016-07-2691.0091.0089.0090.0038000034241000
2016-07-2592.0092.0091.0092.0018100016591000
2016-07-2293.0093.0091.0092.0029000026693000
2016-07-2192.0093.0092.0093.0027100025061000
2016-07-2092.0092.0091.0092.00990009061000
2016-07-1992.0092.0091.0092.0018800017272000
2016-07-1591.0092.0091.0092.0035600032650000
2016-07-1490.0091.0090.0091.0023300021130000
2016-07-1390.0091.0089.0091.0035600032110000
2016-07-1290.0091.0089.0089.0092700083583000
2016-07-1187.0089.0086.0089.0064800056944000
2016-07-0887.0087.0086.0086.00960008279000
2016-07-0786.0087.0086.0086.0016600014283000
2016-07-0686.0087.0086.0086.0043900037756000
2016-07-0587.0087.0086.0086.0026100022499000
2016-07-0487.0088.0086.0088.0027200023687000
2016-07-0187.0088.0087.0087.0026000022623000
2016-06-3087.0088.0087.0087.0034100029687000
2016-06-2987.0088.0086.0087.0020400017748000
2016-06-2885.0088.0085.0086.0040500034929000
2016-06-2783.0087.0083.0086.0070100059563000
2016-06-2487.0088.0083.0083.0077200065201000
2016-06-2383.0088.0083.0087.0048500041449000
2016-06-2284.0084.0083.0084.0012200010217000
2016-06-2184.0085.0084.0084.0012600010592000
2016-06-2083.0085.0083.0084.0017100014309000
2016-06-1783.0084.0082.0083.0033300027634000
2016-06-1682.0083.0080.0082.0070100057355000
2016-06-1582.0084.0082.0082.0024700020410000
2016-06-1483.0084.0082.0083.0062500051827000
2016-06-1385.0085.0083.0083.0096900081765000
2016-06-1087.0087.0086.0086.0035800031023000
2016-06-0987.0087.0085.0087.0043100037214000
2016-06-0887.0088.0086.0087.0026900023411000
2016-06-0786.0088.0086.0087.0044700038862000
2016-06-0686.0087.0085.0086.0035000030143000
2016-06-0387.0088.0087.0087.0034100029696000
2016-06-0289.0089.0086.0087.00103400090436000
2016-06-0189.0090.0088.0090.0061800055083000
2016-05-3188.0089.0088.0089.0028700025455000
2016-05-3087.0089.0087.0088.0023400020561000
2016-05-2787.0088.0086.0087.0020900018185000
2016-05-2688.0089.0087.0087.0036600032135000
2016-05-2587.0088.0087.0088.0014900013021000
2016-05-2487.0087.0086.0087.0018500016094000
2016-05-2385.0087.0085.0087.0073600063706000
2016-05-2085.0086.0085.0086.0033200028499000
2016-05-1986.0087.0085.0085.0035200030165000
2016-05-1885.0088.0084.0085.00110400094764000
2016-05-1784.0085.0083.0085.0051300043149000
2016-05-1685.0086.0082.0084.00105000088331000
2016-05-1386.0087.0085.0086.001277000109639000
2016-05-1285.0086.0085.0085.0024200020589000
2016-05-1187.0088.0086.0086.0037800032825000
2016-05-1086.0088.0086.0086.001211000105181000
2016-05-0985.0087.0085.0086.0046600039892000
2016-05-0687.0087.0085.0085.0043200037131000
2016-05-0288.0088.0085.0086.00105800091812000
2016-04-2894.0095.0089.0091.001885000173201000
2016-04-2794.0095.0093.0095.0072500068184000
2016-04-2696.0097.0093.0094.003514000333099000
2016-04-2590.0095.0089.0094.002021000187131000
2016-04-2287.0091.0087.0091.001473000130939000
2016-04-2186.0088.0085.0087.001381000119637000
2016-04-2085.0086.0083.0084.00104800088934000
2016-04-1984.0086.0084.0084.001437000121661000
2016-04-1883.0084.0083.0083.0057400047651000
2016-04-1584.0085.0083.0084.00117000098200000
2016-04-1484.0085.0083.0084.001570000131861000
2016-04-1383.0084.0082.0083.0033300027681000
2016-04-1281.0083.0081.0083.0079600065664000
2016-04-1181.0082.0080.0080.0077800062957000
2016-04-0879.0083.0078.0081.003327000266628000
2016-04-0780.0080.0079.0079.0049900039823000
2016-04-0681.0081.0079.0079.0064700051578000
2016-04-0581.0081.0078.0080.004566000368152000
2016-04-0482.0083.0081.0081.0041600034017000
2016-04-0182.0082.0080.0081.001416000115582000
2016-03-3184.0085.0082.0082.0064600053706000
2016-03-3084.0084.0082.0083.0042000034904000
2016-03-2984.0084.0083.0084.0042500035675000
2016-03-2886.0086.0085.0086.0034000029138000
2016-03-2585.0086.0083.0085.0082600069785000
2016-03-2486.0086.0084.0084.0061300051996000
2016-03-2385.0086.0084.0086.0057400048857000
2016-03-2283.0085.0083.0085.001622000136852000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog