[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 
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
2016-03-1883.0083.0081.0083.0082400067662000
2016-03-1783.0084.0082.0083.00103500085858000
2016-03-1684.0085.0082.0083.001406000117364000
2016-03-1583.0085.0083.0085.0095300080241000
2016-03-1483.0084.0082.0084.0050500042009000
2016-03-1181.0082.0079.0081.00114200091965000
2016-03-1083.0083.0081.0081.0085100069628000
2016-03-0984.0084.0081.0082.001383000113830000
2016-03-0884.0084.0082.0084.002485000207464000
2016-03-0781.0084.0081.0084.002015000165576000
2016-03-0479.0080.0079.0079.0078100061935000
2016-03-0377.0080.0077.0078.00127300099964000
2016-03-0276.0078.0076.0077.0071800055034000
2016-03-0174.0076.0074.0075.00112500084016000
2016-02-2974.0075.0073.0074.0069800051662000
2016-02-2674.0076.0073.0073.0071200052952000
2016-02-2572.0074.0072.0073.001466000106910000
2016-02-2471.0073.0070.0071.00103100073541000
2016-02-2371.0073.0071.0071.002024000145463000
2016-02-2270.0071.0070.0071.0038100026848000
2016-02-1972.0072.0070.0070.00129600092321000
2016-02-1873.0074.0072.0073.00130200094999000
2016-02-1771.0072.0071.0071.00108000077015000
2016-02-1670.0073.0070.0071.001921000136787000
2016-02-1570.0071.0069.0070.001828000127749000
2016-02-1269.0071.0067.0067.006281000432682000
2016-02-1078.0079.0073.0074.003482000267154000
2016-02-0980.0081.0078.0078.002610000207329000
2016-02-0881.0083.0080.0082.001447000118393000
2016-02-0584.0084.0080.0081.003078000252855000
2016-02-0485.0086.0083.0084.002042000171573000
2016-02-0386.0086.0084.0085.004408000375954000
2016-02-0286.0088.0086.0086.001286000111393000
2016-02-0189.0089.0085.0086.002867000250507000
2016-01-2989.0090.0087.0089.002063000182521000
2016-01-2889.0090.0088.0088.0097000086090000
2016-01-2790.0090.0088.0090.0043600038908000
2016-01-2689.0089.0088.0089.0091600081442000
2016-01-2590.0091.0089.0090.0053700048578000
2016-01-2288.0091.0088.0090.001833000164063000
2016-01-2189.0089.0088.0088.001368000121420000
2016-01-2090.0091.0089.0089.001430000128539000
2016-01-1990.0092.0089.0090.00103800093507000
2016-01-1889.0091.0088.0090.002200000195886000
2016-01-1591.0091.0089.0089.0039200035251000
2016-01-1491.0091.0089.0090.001618000146069000
2016-01-1392.0093.0091.0091.0076600070156000
2016-01-1295.0095.0091.0091.001842000170795000
2016-01-0895.0096.0095.0095.0033100031486000
2016-01-0797.0097.0095.0097.0098300094446000
2016-01-0697.0098.0096.0097.0081900079341000
2016-01-0597.0098.0096.0096.0091400088110000
2016-01-0496.0098.0096.0097.001350000130970000
2015-12-3097.0099.0096.0097.001716000166993000
2015-12-2995.0097.0095.0096.0060000057595000
2015-12-2895.0096.0095.0095.0053300050808000
2015-12-2595.0096.0094.0095.001442000136740000
2015-12-2496.0096.0095.0096.0061200058580000
2015-12-2296.0097.0096.0096.0076700073721000
2015-12-2196.0097.0095.0097.001260000121024000
2015-12-1897.0098.0096.0096.001828000176908000
2015-12-1797.0098.0096.0097.002294000222499000
2015-12-1695.0098.0095.0097.003026000291639000
2015-12-1595.0095.0094.0095.002041000193832000
2015-12-1495.0095.0094.0095.001643000155681000
2015-12-1195.0096.0095.0095.001520000144487000
2015-12-1095.0096.0095.0095.001064000101114000
2015-12-0995.0096.0095.0095.0098100093235000
2015-12-0896.0096.0095.0095.0083900080080000
2015-12-0796.0097.0096.0096.0096700092883000
2015-12-0496.0097.0096.0096.0086300082912000
2015-12-0396.0097.0096.0097.0063000060842000
2015-12-0297.0097.0096.0097.0059600057529000
2015-12-0196.0097.0096.0096.0068400065781000
2015-11-3096.0097.0095.0097.001320000126910000
2015-11-2796.0097.0096.0097.0057300055271000
2015-11-2697.0097.0096.0097.0067600065406000

   ※ 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