福井銀行(8362)の株価時系列情報
福井銀行(8362)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1992/12/30 | 490 | 490 | 470 | 470 | 9,000 |
1992/12/29 | 490 | 490 | 490 | 490 | 1,000 |
1992/12/28 | 490 | 490 | 490 | 490 | 6,000 |
1992/12/25 | 500 | 500 | 500 | 500 | 38,000 |
1992/12/24 | 500 | 500 | 500 | 500 | 12,000 |
1992/12/22 | 500 | 500 | 500 | 500 | 2,000 |
1992/12/21 | 509 | 510 | 495 | 495 | 21,000 |
1992/12/18 | 500 | 510 | 500 | 509 | 18,000 |
1992/12/17 | 498 | 500 | 498 | 500 | 11,000 |
1992/12/16 | 500 | 500 | 498 | 498 | 12,000 |
1992/12/15 | 493 | 493 | 493 | 493 | 1,000 |
1992/12/14 | 500 | 500 | 499 | 499 | 22,000 |
1992/12/11 | 500 | 500 | 500 | 500 | 74,000 |
1992/12/10 | 500 | 500 | 500 | 500 | 40,000 |
1992/12/09 | 495 | 495 | 495 | 495 | 20,000 |
1992/12/07 | 500 | 500 | 499 | 500 | 5,000 |
1992/12/04 | 485 | 495 | 485 | 495 | 12,000 |
1992/12/03 | 485 | 485 | 480 | 480 | 2,000 |
1992/12/02 | 495 | 495 | 485 | 490 | 27,000 |
1992/12/01 | 510 | 510 | 495 | 495 | 21,000 |
1992/11/26 | 470 | 480 | 470 | 480 | 31,000 |
1992/11/25 | 465 | 465 | 460 | 460 | 25,000 |
1992/11/24 | 470 | 470 | 460 | 460 | 21,000 |
1992/11/20 | 455 | 460 | 455 | 460 | 5,000 |
1992/11/19 | 460 | 460 | 460 | 460 | 17,000 |
1992/11/18 | 465 | 465 | 460 | 460 | 26,000 |
1992/11/17 | 465 | 465 | 460 | 460 | 9,000 |
1992/11/12 | 469 | 470 | 459 | 470 | 10,000 |
1992/11/11 | 475 | 480 | 470 | 470 | 59,000 |
1992/11/10 | 480 | 480 | 475 | 475 | 203,000 |
1992/11/09 | 495 | 495 | 480 | 480 | 19,000 |
1992/11/06 | 495 | 495 | 495 | 495 | 11,000 |
1992/11/05 | 500 | 500 | 495 | 495 | 21,000 |
1992/11/02 | 495 | 500 | 495 | 500 | 6,000 |
1992/10/30 | 495 | 495 | 495 | 495 | 8,000 |
1992/10/28 | 500 | 501 | 500 | 500 | 4,000 |
1992/10/27 | 500 | 500 | 495 | 495 | 3,000 |
1992/10/26 | 500 | 500 | 500 | 500 | 4,000 |
1992/10/23 | 500 | 500 | 498 | 500 | 45,000 |
1992/10/22 | 500 | 500 | 498 | 498 | 5,000 |
1992/10/21 | 500 | 500 | 500 | 500 | 12,000 |
1992/10/20 | 501 | 501 | 500 | 500 | 33,000 |
1992/10/19 | 498 | 501 | 498 | 501 | 3,000 |
1992/10/16 | 501 | 501 | 500 | 500 | 4,000 |
1992/10/14 | 501 | 501 | 500 | 501 | 11,000 |
1992/10/13 | 501 | 501 | 500 | 501 | 33,000 |
1992/10/09 | 501 | 501 | 501 | 501 | 2,000 |
1992/10/08 | 501 | 501 | 501 | 501 | 30,000 |
1992/10/07 | 510 | 510 | 510 | 510 | 14,000 |
1992/10/06 | 510 | 510 | 500 | 510 | 18,000 |
1992/10/05 | 500 | 510 | 500 | 501 | 16,000 |
1992/10/02 | 510 | 510 | 506 | 510 | 168,000 |
1992/10/01 | 510 | 510 | 510 | 510 | 1,000 |
1992/09/29 | 510 | 510 | 510 | 510 | 2,000 |
1992/09/28 | 506 | 506 | 506 | 506 | 1,000 |
1992/09/25 | 545 | 545 | 515 | 515 | 37,000 |
1992/09/24 | 528 | 550 | 520 | 550 | 22,000 |
1992/09/22 | 529 | 529 | 510 | 529 | 19,000 |
1992/09/21 | 525 | 530 | 506 | 530 | 14,000 |
1992/09/17 | 510 | 510 | 494 | 505 | 31,000 |
1992/09/16 | 513 | 515 | 507 | 510 | 36,000 |
1992/09/14 | 512 | 512 | 512 | 512 | 26,000 |
1992/09/10 | 588 | 590 | 585 | 589 | 191,000 |
1992/09/09 | 560 | 590 | 560 | 590 | 12,000 |
1992/09/08 | 559 | 560 | 559 | 560 | 7,000 |
1992/09/04 | 555 | 590 | 555 | 575 | 17,000 |
1992/09/03 | 549 | 555 | 549 | 555 | 22,000 |
1992/09/01 | 549 | 549 | 549 | 549 | 34,000 |
1992/08/31 | 548 | 549 | 530 | 530 | 15,000 |
1992/08/28 | 510 | 540 | 510 | 540 | 29,000 |
1992/08/27 | 496 | 510 | 496 | 510 | 18,000 |
1992/08/26 | 510 | 510 | 496 | 496 | 20,000 |
1992/08/25 | 500 | 510 | 500 | 510 | 22,000 |
1992/08/24 | 500 | 500 | 495 | 495 | 17,000 |
1992/08/21 | 490 | 500 | 480 | 500 | 16,000 |
1992/08/20 | 485 | 490 | 485 | 490 | 4,000 |
1992/08/19 | 481 | 490 | 481 | 490 | 8,000 |
1992/08/18 | 490 | 495 | 490 | 495 | 12,000 |
1992/08/17 | 490 | 490 | 490 | 490 | 6,000 |
1992/08/13 | 500 | 500 | 490 | 490 | 3,000 |
1992/08/12 | 490 | 500 | 480 | 500 | 32,000 |
1992/08/11 | 500 | 500 | 490 | 490 | 7,000 |
1992/08/10 | 500 | 510 | 500 | 500 | 16,000 |
1992/08/07 | 520 | 520 | 500 | 500 | 7,000 |
1992/08/06 | 532 | 535 | 532 | 532 | 8,000 |
1992/08/05 | 525 | 532 | 525 | 532 | 7,000 |
1992/08/04 | 525 | 527 | 525 | 526 | 4,000 |
1992/08/03 | 525 | 525 | 525 | 525 | 1,000 |
1992/07/31 | 535 | 535 | 525 | 527 | 10,000 |
1992/07/30 | 530 | 535 | 525 | 535 | 12,000 |
1992/07/29 | 531 | 531 | 530 | 530 | 21,000 |
1992/07/28 | 525 | 525 | 525 | 525 | 12,000 |
1992/07/24 | 525 | 525 | 525 | 525 | 11,000 |
1992/07/23 | 525 | 525 | 525 | 525 | 1,000 |
1992/07/22 | 510 | 510 | 505 | 505 | 33,000 |
1992/07/21 | 501 | 515 | 501 | 510 | 7,000 |
1992/07/20 | 520 | 520 | 505 | 505 | 24,000 |
1992/07/17 | 530 | 530 | 530 | 530 | 13,000 |
1992/07/16 | 540 | 540 | 540 | 540 | 9,000 |
1992/07/15 | 545 | 545 | 540 | 540 | 37,000 |
1992/07/14 | 545 | 545 | 545 | 545 | 10,000 |
1992/07/13 | 545 | 545 | 545 | 545 | 44,000 |
1992/07/10 | 545 | 545 | 545 | 545 | 111,000 |
1992/07/09 | 545 | 545 | 545 | 545 | 3,000 |
1992/07/08 | 540 | 545 | 540 | 545 | 11,000 |
1992/07/07 | 545 | 555 | 545 | 545 | 59,000 |
1992/07/06 | 540 | 550 | 540 | 545 | 22,000 |
1992/07/03 | 540 | 550 | 540 | 540 | 5,000 |
1992/07/02 | 540 | 540 | 540 | 540 | 1,000 |
1992/07/01 | 530 | 530 | 530 | 530 | 14,000 |
1992/06/30 | 520 | 520 | 520 | 520 | 19,000 |
1992/06/29 | 520 | 520 | 520 | 520 | 9,000 |
1992/06/26 | 520 | 520 | 520 | 520 | 18,000 |
1992/06/25 | 511 | 520 | 511 | 520 | 16,000 |
1992/06/23 | 505 | 505 | 505 | 505 | 7,000 |
1992/06/19 | 510 | 515 | 510 | 515 | 11,000 |
1992/06/18 | 514 | 520 | 514 | 520 | 11,000 |
1992/06/17 | 511 | 511 | 511 | 511 | 6,000 |
1992/06/15 | 525 | 530 | 511 | 511 | 20,000 |
1992/06/12 | 525 | 526 | 525 | 525 | 30,000 |
1992/06/11 | 525 | 526 | 525 | 526 | 7,000 |
1992/06/10 | 525 | 525 | 525 | 525 | 4,000 |
1992/06/09 | 525 | 525 | 525 | 525 | 2,000 |
1992/06/08 | 525 | 525 | 510 | 515 | 9,000 |
1992/06/05 | 525 | 525 | 525 | 525 | 6,000 |
1992/06/04 | 525 | 525 | 525 | 525 | 13,000 |
1992/06/03 | 520 | 530 | 520 | 530 | 10,000 |
1992/06/02 | 530 | 530 | 510 | 511 | 12,000 |
1992/06/01 | 530 | 530 | 530 | 530 | 6,000 |
1992/05/29 | 539 | 539 | 530 | 532 | 7,000 |
1992/05/28 | 538 | 538 | 538 | 538 | 3,000 |
1992/05/27 | 525 | 540 | 525 | 525 | 7,000 |
1992/05/26 | 521 | 537 | 521 | 521 | 9,000 |
1992/05/25 | 521 | 521 | 521 | 521 | 12,000 |
1992/05/22 | 521 | 521 | 521 | 521 | 1,000 |
1992/05/20 | 510 | 515 | 501 | 501 | 74,000 |
1992/05/19 | 504 | 504 | 504 | 504 | 17,000 |
1992/05/18 | 503 | 510 | 503 | 504 | 29,000 |
1992/05/15 | 530 | 530 | 501 | 501 | 48,000 |
1992/05/13 | 526 | 530 | 526 | 530 | 12,000 |
1992/05/12 | 530 | 530 | 528 | 528 | 12,000 |
1992/05/11 | 530 | 546 | 530 | 530 | 13,000 |
1992/05/08 | 531 | 531 | 530 | 530 | 3,000 |
1992/05/07 | 515 | 515 | 510 | 515 | 21,000 |
1992/05/06 | 510 | 510 | 505 | 505 | 2,000 |
1992/05/01 | 501 | 510 | 500 | 500 | 35,000 |
1992/04/30 | 516 | 516 | 500 | 500 | 12,000 |
1992/04/28 | 522 | 522 | 515 | 515 | 14,000 |
1992/04/27 | 520 | 520 | 520 | 520 | 7,000 |
1992/04/24 | 525 | 530 | 520 | 530 | 60,000 |
1992/04/23 | 525 | 530 | 520 | 520 | 29,000 |
1992/04/22 | 533 | 533 | 520 | 520 | 20,000 |
1992/04/21 | 550 | 555 | 533 | 533 | 24,000 |
1992/04/20 | 560 | 560 | 560 | 560 | 18,000 |
1992/04/17 | 565 | 570 | 560 | 570 | 9,000 |
1992/04/16 | 575 | 575 | 565 | 574 | 28,000 |
1992/04/15 | 565 | 575 | 565 | 575 | 10,000 |
1992/04/14 | 555 | 566 | 555 | 566 | 42,000 |
1992/04/13 | 571 | 571 | 566 | 566 | 15,000 |
1992/04/10 | 567 | 570 | 567 | 570 | 15,000 |
1992/04/09 | 560 | 570 | 551 | 570 | 33,000 |
1992/04/08 | 580 | 580 | 560 | 570 | 29,000 |
1992/04/07 | 599 | 600 | 590 | 600 | 28,000 |
1992/04/06 | 600 | 609 | 600 | 609 | 3,000 |
1992/04/03 | 600 | 601 | 595 | 600 | 20,000 |
1992/04/02 | 599 | 602 | 589 | 595 | 17,000 |
1992/04/01 | 620 | 620 | 590 | 590 | 31,000 |
1992/03/31 | 636 | 636 | 620 | 620 | 29,000 |
1992/03/30 | 630 | 630 | 630 | 630 | 1,000 |
1992/03/27 | 650 | 650 | 650 | 650 | 12,000 |
1992/03/26 | 655 | 665 | 655 | 655 | 13,000 |
1992/03/25 | 650 | 660 | 650 | 650 | 24,000 |
1992/03/24 | 650 | 650 | 650 | 650 | 3,000 |
1992/03/23 | 680 | 680 | 650 | 650 | 14,000 |
1992/03/19 | 660 | 680 | 660 | 680 | 26,000 |
1992/03/18 | 650 | 650 | 650 | 650 | 5,000 |
1992/03/17 | 630 | 640 | 630 | 640 | 2,000 |
1992/03/16 | 601 | 615 | 600 | 610 | 28,000 |
1992/03/13 | 590 | 601 | 590 | 601 | 56,000 |
1992/03/12 | 605 | 605 | 600 | 600 | 10,000 |
1992/03/11 | 620 | 620 | 610 | 612 | 22,000 |
1992/03/10 | 659 | 659 | 620 | 620 | 9,000 |
1992/03/05 | 670 | 675 | 669 | 675 | 5,000 |
1992/03/04 | 660 | 660 | 660 | 660 | 7,000 |
1992/03/03 | 700 | 700 | 680 | 680 | 33,000 |
1992/03/02 | 690 | 700 | 690 | 700 | 4,000 |
1992/02/28 | 700 | 700 | 700 | 700 | 4,000 |
1992/02/27 | 690 | 700 | 690 | 700 | 8,000 |
1992/02/26 | 661 | 670 | 650 | 670 | 13,000 |
1992/02/25 | 665 | 665 | 660 | 660 | 68,000 |
1992/02/24 | 670 | 670 | 663 | 663 | 10,000 |
1992/02/21 | 651 | 663 | 651 | 663 | 2,000 |
1992/02/20 | 641 | 641 | 641 | 641 | 1,000 |
1992/02/19 | 630 | 631 | 630 | 631 | 6,000 |
1992/02/18 | 665 | 665 | 633 | 650 | 48,000 |
1992/02/17 | 670 | 670 | 665 | 665 | 33,000 |
1992/02/14 | 695 | 695 | 670 | 670 | 43,000 |
1992/02/13 | 700 | 700 | 695 | 695 | 7,000 |
1992/02/12 | 710 | 711 | 700 | 700 | 46,000 |
1992/02/10 | 715 | 715 | 715 | 715 | 52,000 |
1992/02/07 | 725 | 725 | 715 | 715 | 19,000 |
1992/02/06 | 715 | 715 | 715 | 715 | 2,000 |
1992/02/05 | 710 | 715 | 705 | 705 | 72,000 |
1992/02/04 | 710 | 710 | 710 | 710 | 5,000 |
1992/02/03 | 730 | 730 | 730 | 730 | 32,000 |
1992/01/31 | 719 | 730 | 719 | 730 | 31,000 |
1992/01/30 | 719 | 719 | 719 | 719 | 1,000 |
1992/01/29 | 749 | 749 | 749 | 749 | 1,000 |
1992/01/28 | 750 | 750 | 748 | 748 | 218,000 |
1992/01/27 | 738 | 738 | 738 | 738 | 47,000 |
1992/01/24 | 732 | 732 | 730 | 730 | 71,000 |
1992/01/23 | 721 | 740 | 721 | 738 | 52,000 |
1992/01/22 | 671 | 701 | 670 | 701 | 21,000 |
1992/01/21 | 670 | 701 | 670 | 670 | 13,000 |
1992/01/20 | 670 | 670 | 670 | 670 | 35,000 |
1992/01/17 | 670 | 670 | 670 | 670 | 13,000 |
1992/01/16 | 672 | 672 | 671 | 671 | 4,000 |
1992/01/14 | 671 | 685 | 671 | 672 | 23,000 |
1992/01/13 | 680 | 680 | 675 | 680 | 22,000 |
1992/01/10 | 680 | 685 | 675 | 680 | 107,000 |
1992/01/09 | 685 | 686 | 680 | 686 | 53,000 |
1992/01/08 | 700 | 700 | 695 | 695 | 33,000 |
1992/01/07 | 725 | 725 | 705 | 705 | 183,000 |
1992/01/06 | 722 | 725 | 722 | 725 | 4,000 |