[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 
2017-08-1787.0088.0086.0088.0078500068312000
2017-08-1687.0088.0087.0088.0061800053861000
2017-08-1587.0088.0087.0087.0017600015316000
2017-08-1487.0088.0086.0087.0056800049461000
2017-08-1087.0088.0087.0087.0024000020882000
2017-08-0987.0089.0087.0088.001189000104146000
2017-08-0887.0088.0087.0088.001199000105080000
2017-08-0787.0088.0087.0088.0087600076259000
2017-08-0487.0088.0087.0087.0037200032367000
2017-08-0387.0088.0087.0087.0059500051776000
2017-08-0288.0088.0087.0087.0030700026888000
2017-08-0187.0088.0087.0088.0028000024420000
2017-07-3187.0088.0087.0087.0043100037503000
2017-07-2888.0088.0087.0088.0017200015092000
2017-07-2787.0088.0087.0088.0020500017898000
2017-07-2687.0088.0087.0087.0033700029349000
2017-07-2588.0088.0087.0087.0041200035979000
2017-07-2488.0088.0087.0088.0026800023521000
2017-07-2188.0088.0087.0088.0041800036682000
2017-07-2087.0088.0087.0088.0026100022808000
2017-07-1987.0088.0087.0087.0023500020464000
2017-07-1888.0088.0087.0087.0030000026288000
2017-07-1488.0088.0087.0088.0031700027771000
2017-07-1387.0088.0087.0088.0025200021979000
2017-07-1288.0088.0087.0087.0033300029207000
2017-07-1188.0089.0087.0088.0022300019615000
2017-07-1088.0089.0087.0088.0060100052820000
2017-07-0788.0088.0087.0087.0037000032453000
2017-07-0688.0089.0087.0089.0055300048708000
2017-07-0588.0089.0088.0088.0032300028459000
2017-07-0488.0089.0088.0088.0017500015405000
2017-07-0388.0089.0087.0089.0027000023785000
2017-06-3088.0088.0087.0087.0037400032830000
2017-06-2988.0088.0087.0088.0029300025755000
2017-06-2887.0088.0087.0088.0058500051400000
2017-06-2788.0088.0087.0088.0019000016715000
2017-06-2687.0088.0087.0087.0013500011748000
2017-06-2387.0088.0087.0087.0015300013338000
2017-06-2287.0088.0087.0088.0024200021130000
2017-06-2187.0088.0087.0087.0018300015967000
2017-06-2088.0088.0087.0087.0032500028446000
2017-06-1987.0088.0087.0088.0014800012927000
2017-06-1688.0088.0087.0088.0032700028636000
2017-06-1588.0089.0087.0087.0037000032404000
2017-06-1488.0089.0088.0088.0036600032215000
2017-06-1388.0089.0087.0088.0030700027009000
2017-06-1288.0089.0087.0087.0049700043707000
2017-06-0988.0089.0088.0089.0063100055818000
2017-06-0889.0089.0088.0088.0021300018861000
2017-06-0789.0089.0088.0088.0019100016895000
2017-06-0690.0090.0089.0089.0050800045425000
2017-06-0589.0089.0088.0089.0019600017412000
2017-06-0288.0090.0088.0090.0073100065136000
2017-06-0188.0089.0088.0089.0045100039795000
2017-05-3187.0088.0086.0087.0041600036189000
2017-05-3088.0088.0087.0087.0030700026768000
2017-05-2987.0088.0087.0087.0021100018414000
2017-05-2688.0088.0087.0088.0029300025777000
2017-05-2588.0089.0088.0089.0013500011920000
2017-05-2488.0089.0087.0088.0041300036301000
2017-05-2387.0088.0087.0087.0033600029338000
2017-05-2288.0088.0087.0087.0021800019076000
2017-05-1987.0088.0087.0088.0029900026077000
2017-05-1888.0088.0086.0086.0070900061715000
2017-05-1789.0089.0088.0089.0024500021783000
2017-05-1689.0090.0088.0088.0070800062671000
2017-05-1589.0090.0089.0090.0064600057915000
2017-05-1290.0091.0089.0091.0032300029154000
2017-05-1191.0091.0090.0090.0019900017953000
2017-05-1091.0091.0090.0091.0080200072845000
2017-05-0990.0091.0089.0090.0053300047830000
2017-05-0889.0091.0089.0091.0089000079887000
2017-05-0288.0089.0088.0089.0022500019888000
2017-05-0188.0089.0087.0089.0030600026930000
2017-04-2888.0089.0088.0088.0012400010935000
2017-04-2788.0090.0088.0088.0043600038665000
2017-04-2687.0089.0087.0089.0049200043222000
2017-04-2588.0088.0086.0086.0040600035260000
2017-04-2488.0089.0087.0087.0026900023599000
2017-04-2189.0090.0088.0088.0044900039696000
2017-04-2086.0090.0086.0089.0079100069936000
2017-04-1987.0088.0086.0087.0073400063825000
2017-04-1887.0088.0086.0086.001168000100872000
2017-04-1788.0088.0086.0086.0040300035070000
2017-04-1488.0088.0087.0088.0032500028593000
2017-04-1388.0089.0087.0088.0045600040084000
2017-04-1289.0089.0088.0089.0020000017736000
2017-04-1190.0090.0088.0089.0075300067202000
2017-04-1091.0092.0090.0091.0044000040037000
2017-04-0791.0092.0090.0092.0073500067129000
2017-04-0693.0093.0090.0090.0081900074597000
2017-04-0593.0093.0092.0093.0047600043976000
2017-04-0495.0095.0091.0093.001297000120476000
2017-04-0394.0095.0093.0095.0074500070135000
2017-03-3195.0096.0094.0094.0047700045182000
2017-03-3095.0096.0095.0095.0030000028512000
2017-03-2996.0096.0094.0095.0059400056653000
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

   ※ 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