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 |
|---|---|---|---|---|---|
| 1995/12/29 | 541 | 550 | 541 | 550 | 16,000 |
| 1995/12/28 | 542 | 550 | 542 | 542 | 77,000 |
| 1995/12/27 | 545 | 550 | 541 | 542 | 24,000 |
| 1995/12/26 | 542 | 550 | 541 | 550 | 34,000 |
| 1995/12/25 | 547 | 547 | 541 | 547 | 108,000 |
| 1995/12/22 | 549 | 549 | 540 | 541 | 102,000 |
| 1995/12/21 | 546 | 549 | 546 | 548 | 39,000 |
| 1995/12/20 | 550 | 552 | 549 | 549 | 25,000 |
| 1995/12/19 | 546 | 546 | 538 | 539 | 39,000 |
| 1995/12/18 | 552 | 555 | 550 | 550 | 33,000 |
| 1995/12/15 | 550 | 550 | 539 | 550 | 69,000 |
| 1995/12/14 | 539 | 550 | 539 | 550 | 50,000 |
| 1995/12/13 | 550 | 550 | 546 | 546 | 20,000 |
| 1995/12/12 | 553 | 553 | 536 | 546 | 53,000 |
| 1995/12/11 | 560 | 560 | 545 | 545 | 200,000 |
| 1995/12/08 | 523 | 530 | 523 | 530 | 138,000 |
| 1995/12/07 | 544 | 550 | 539 | 550 | 43,000 |
| 1995/12/06 | 536 | 545 | 536 | 540 | 52,000 |
| 1995/12/05 | 545 | 545 | 536 | 545 | 50,000 |
| 1995/12/04 | 560 | 564 | 545 | 545 | 44,000 |
| 1995/12/01 | 541 | 560 | 536 | 560 | 40,000 |
| 1995/11/30 | 551 | 551 | 541 | 541 | 141,000 |
| 1995/11/29 | 553 | 558 | 541 | 541 | 322,000 |
| 1995/11/28 | 541 | 550 | 539 | 550 | 113,000 |
| 1995/11/27 | 525 | 545 | 525 | 541 | 189,000 |
| 1995/11/24 | 515 | 530 | 510 | 525 | 107,000 |
| 1995/11/22 | 510 | 515 | 510 | 510 | 108,000 |
| 1995/11/21 | 508 | 510 | 504 | 510 | 57,000 |
| 1995/11/20 | 503 | 510 | 503 | 503 | 79,000 |
| 1995/11/17 | 500 | 503 | 497 | 503 | 139,000 |
| 1995/11/16 | 499 | 500 | 498 | 500 | 126,000 |
| 1995/11/15 | 498 | 500 | 497 | 498 | 119,000 |
| 1995/11/14 | 495 | 498 | 492 | 498 | 59,000 |
| 1995/11/13 | 491 | 491 | 491 | 491 | 3,000 |
| 1995/11/10 | 490 | 498 | 490 | 490 | 76,000 |
| 1995/11/09 | 490 | 499 | 490 | 490 | 99,000 |
| 1995/11/08 | 489 | 498 | 489 | 490 | 24,000 |
| 1995/11/07 | 490 | 500 | 490 | 500 | 16,000 |
| 1995/11/06 | 495 | 495 | 487 | 490 | 37,000 |
| 1995/11/02 | 490 | 500 | 485 | 500 | 109,000 |
| 1995/11/01 | 490 | 490 | 490 | 490 | 29,000 |
| 1995/10/31 | 485 | 485 | 480 | 481 | 26,000 |
| 1995/10/30 | 477 | 480 | 477 | 480 | 7,000 |
| 1995/10/27 | 480 | 481 | 477 | 477 | 41,000 |
| 1995/10/26 | 497 | 497 | 485 | 485 | 103,000 |
| 1995/10/25 | 500 | 500 | 497 | 497 | 128,000 |
| 1995/10/24 | 500 | 504 | 497 | 500 | 73,000 |
| 1995/10/23 | 504 | 504 | 497 | 497 | 96,000 |
| 1995/10/20 | 500 | 504 | 496 | 504 | 172,000 |
| 1995/10/19 | 499 | 500 | 499 | 500 | 201,000 |
| 1995/10/18 | 490 | 500 | 490 | 495 | 114,000 |
| 1995/10/17 | 487 | 490 | 485 | 490 | 148,000 |
| 1995/10/16 | 485 | 487 | 485 | 487 | 9,000 |
| 1995/10/13 | 485 | 485 | 480 | 484 | 236,000 |
| 1995/10/12 | 473 | 481 | 473 | 480 | 248,000 |
| 1995/10/11 | 470 | 476 | 470 | 472 | 199,000 |
| 1995/10/09 | 469 | 472 | 469 | 470 | 206,000 |
| 1995/10/06 | 460 | 473 | 460 | 469 | 111,000 |
| 1995/10/05 | 460 | 460 | 460 | 460 | 58,000 |
| 1995/10/04 | 453 | 460 | 453 | 458 | 69,000 |
| 1995/10/03 | 436 | 449 | 436 | 449 | 41,000 |
| 1995/10/02 | 435 | 440 | 430 | 430 | 26,000 |
| 1995/09/29 | 440 | 440 | 425 | 428 | 166,000 |
| 1995/09/28 | 435 | 445 | 427 | 440 | 243,000 |
| 1995/09/27 | 432 | 440 | 431 | 431 | 180,000 |
| 1995/09/26 | 429 | 431 | 421 | 431 | 100,000 |
| 1995/09/25 | 435 | 436 | 426 | 426 | 348,000 |
| 1995/09/22 | 442 | 450 | 430 | 431 | 240,000 |
| 1995/09/21 | 447 | 450 | 440 | 441 | 158,000 |
| 1995/09/20 | 454 | 459 | 447 | 447 | 223,000 |
| 1995/09/19 | 450 | 455 | 449 | 449 | 60,000 |
| 1995/09/18 | 458 | 458 | 449 | 449 | 74,000 |
| 1995/09/14 | 460 | 465 | 458 | 458 | 69,000 |
| 1995/09/13 | 459 | 460 | 458 | 458 | 80,000 |
| 1995/09/12 | 464 | 464 | 458 | 458 | 39,000 |
| 1995/09/11 | 463 | 465 | 459 | 459 | 155,000 |
| 1995/09/08 | 451 | 465 | 450 | 459 | 254,000 |
| 1995/09/07 | 450 | 450 | 445 | 450 | 63,000 |
| 1995/09/06 | 453 | 458 | 445 | 450 | 143,000 |
| 1995/09/05 | 466 | 466 | 450 | 450 | 40,000 |
| 1995/09/04 | 480 | 480 | 466 | 466 | 27,000 |
| 1995/09/01 | 486 | 486 | 481 | 481 | 102,000 |
| 1995/08/31 | 492 | 492 | 486 | 486 | 81,000 |
| 1995/08/30 | 487 | 495 | 487 | 495 | 105,000 |
| 1995/08/29 | 489 | 495 | 489 | 495 | 108,000 |
| 1995/08/28 | 489 | 491 | 489 | 491 | 107,000 |
| 1995/08/25 | 491 | 491 | 490 | 490 | 56,000 |
| 1995/08/24 | 491 | 492 | 491 | 492 | 111,000 |
| 1995/08/23 | 491 | 492 | 491 | 492 | 62,000 |
| 1995/08/22 | 491 | 493 | 488 | 493 | 95,000 |
| 1995/08/21 | 494 | 494 | 491 | 491 | 40,000 |
| 1995/08/18 | 498 | 498 | 495 | 495 | 21,000 |
| 1995/08/17 | 491 | 500 | 491 | 500 | 50,000 |
| 1995/08/16 | 503 | 505 | 500 | 505 | 119,000 |
| 1995/08/15 | 473 | 503 | 472 | 503 | 84,000 |
| 1995/08/14 | 471 | 473 | 471 | 473 | 13,000 |
| 1995/08/11 | 471 | 471 | 470 | 471 | 18,000 |
| 1995/08/10 | 486 | 486 | 462 | 468 | 32,000 |
| 1995/08/09 | 495 | 495 | 486 | 486 | 44,000 |
| 1995/08/08 | 490 | 495 | 486 | 495 | 64,000 |
| 1995/08/07 | 498 | 498 | 490 | 490 | 49,000 |
| 1995/08/04 | 494 | 495 | 490 | 495 | 111,000 |
| 1995/08/03 | 490 | 495 | 486 | 495 | 102,000 |
| 1995/08/02 | 487 | 490 | 487 | 490 | 18,000 |
| 1995/08/01 | 486 | 486 | 486 | 486 | 28,000 |
| 1995/07/31 | 492 | 500 | 492 | 498 | 44,000 |
| 1995/07/28 | 494 | 495 | 492 | 492 | 112,000 |
| 1995/07/27 | 491 | 495 | 486 | 491 | 56,000 |
| 1995/07/26 | 500 | 500 | 491 | 491 | 41,000 |
| 1995/07/25 | 510 | 510 | 505 | 505 | 63,000 |
| 1995/07/24 | 498 | 500 | 498 | 500 | 100,000 |
| 1995/07/21 | 492 | 496 | 492 | 493 | 35,000 |
| 1995/07/20 | 492 | 492 | 490 | 490 | 46,000 |
| 1995/07/19 | 492 | 492 | 490 | 492 | 156,000 |
| 1995/07/18 | 492 | 495 | 492 | 494 | 66,000 |
| 1995/07/17 | 486 | 490 | 486 | 490 | 65,000 |
| 1995/07/14 | 495 | 495 | 486 | 486 | 41,000 |
| 1995/07/13 | 505 | 505 | 495 | 495 | 100,000 |
| 1995/07/12 | 496 | 505 | 495 | 505 | 87,000 |
| 1995/07/11 | 498 | 498 | 485 | 495 | 202,000 |
| 1995/07/10 | 494 | 500 | 494 | 494 | 66,000 |
| 1995/07/07 | 458 | 498 | 458 | 489 | 123,000 |
| 1995/07/06 | 442 | 448 | 442 | 448 | 248,000 |
| 1995/07/05 | 441 | 442 | 441 | 442 | 22,000 |
| 1995/07/04 | 441 | 441 | 441 | 441 | 46,000 |
| 1995/07/03 | 455 | 455 | 441 | 441 | 33,000 |
| 1995/06/30 | 445 | 455 | 445 | 455 | 14,000 |
| 1995/06/29 | 441 | 450 | 440 | 450 | 85,000 |
| 1995/06/28 | 441 | 441 | 440 | 441 | 54,000 |
| 1995/06/27 | 449 | 449 | 446 | 446 | 8,000 |
| 1995/06/26 | 475 | 479 | 475 | 479 | 17,000 |
| 1995/06/23 | 470 | 479 | 470 | 475 | 41,000 |
| 1995/06/22 | 459 | 461 | 459 | 459 | 29,000 |
| 1995/06/21 | 461 | 461 | 459 | 461 | 74,000 |
| 1995/06/20 | 461 | 465 | 461 | 461 | 54,000 |
| 1995/06/19 | 460 | 461 | 460 | 461 | 40,000 |
| 1995/06/16 | 461 | 461 | 461 | 461 | 41,000 |
| 1995/06/15 | 461 | 464 | 460 | 461 | 79,000 |
| 1995/06/14 | 461 | 469 | 461 | 461 | 48,000 |
| 1995/06/13 | 461 | 461 | 461 | 461 | 63,000 |
| 1995/06/12 | 460 | 461 | 460 | 461 | 23,000 |
| 1995/06/09 | 466 | 466 | 461 | 461 | 136,000 |
| 1995/06/08 | 478 | 478 | 466 | 466 | 106,000 |
| 1995/06/07 | 477 | 479 | 476 | 477 | 68,000 |
| 1995/06/06 | 494 | 494 | 487 | 487 | 7,000 |
| 1995/06/05 | 491 | 495 | 490 | 495 | 11,000 |
| 1995/06/02 | 480 | 492 | 480 | 492 | 42,000 |
| 1995/06/01 | 480 | 480 | 477 | 477 | 8,000 |
| 1995/05/31 | 477 | 477 | 477 | 477 | 9,000 |
| 1995/05/30 | 480 | 480 | 477 | 477 | 17,000 |
| 1995/05/29 | 477 | 480 | 477 | 480 | 27,000 |
| 1995/05/26 | 484 | 484 | 477 | 480 | 27,000 |
| 1995/05/25 | 483 | 494 | 482 | 482 | 63,000 |
| 1995/05/24 | 483 | 483 | 482 | 482 | 21,000 |
| 1995/05/23 | 481 | 482 | 481 | 481 | 70,000 |
| 1995/05/22 | 495 | 495 | 480 | 480 | 112,000 |
| 1995/05/19 | 492 | 492 | 490 | 491 | 110,000 |
| 1995/05/18 | 492 | 493 | 492 | 493 | 56,000 |
| 1995/05/17 | 492 | 492 | 492 | 492 | 79,000 |
| 1995/05/16 | 492 | 500 | 492 | 495 | 57,000 |
| 1995/05/15 | 493 | 493 | 492 | 492 | 29,000 |
| 1995/05/12 | 492 | 493 | 492 | 493 | 44,000 |
| 1995/05/11 | 492 | 493 | 490 | 492 | 102,000 |
| 1995/05/10 | 490 | 491 | 490 | 490 | 22,000 |
| 1995/05/09 | 493 | 493 | 489 | 490 | 21,000 |
| 1995/05/08 | 489 | 493 | 489 | 489 | 68,000 |
| 1995/05/02 | 490 | 490 | 489 | 489 | 21,000 |
| 1995/05/01 | 459 | 460 | 459 | 460 | 2,000 |
| 1995/04/28 | 471 | 471 | 458 | 458 | 6,000 |
| 1995/04/27 | 485 | 485 | 470 | 470 | 29,000 |
| 1995/04/26 | 483 | 485 | 483 | 485 | 10,000 |
| 1995/04/25 | 496 | 496 | 473 | 473 | 54,000 |
| 1995/04/24 | 484 | 494 | 484 | 488 | 28,000 |
| 1995/04/21 | 481 | 481 | 479 | 479 | 32,000 |
| 1995/04/20 | 480 | 480 | 470 | 470 | 32,000 |
| 1995/04/19 | 467 | 480 | 462 | 479 | 19,000 |
| 1995/04/18 | 478 | 478 | 467 | 467 | 21,000 |
| 1995/04/17 | 464 | 484 | 464 | 468 | 69,000 |
| 1995/04/14 | 460 | 474 | 460 | 474 | 82,000 |
| 1995/04/13 | 450 | 450 | 450 | 450 | 31,000 |
| 1995/04/12 | 434 | 434 | 434 | 434 | 8,000 |
| 1995/04/11 | 432 | 432 | 430 | 430 | 19,000 |
| 1995/04/10 | 433 | 433 | 430 | 430 | 5,000 |
| 1995/04/07 | 437 | 437 | 428 | 428 | 6,000 |
| 1995/04/06 | 445 | 450 | 432 | 432 | 40,000 |
| 1995/04/05 | 424 | 449 | 424 | 445 | 75,000 |
| 1995/04/04 | 423 | 431 | 422 | 425 | 30,000 |
| 1995/04/03 | 438 | 438 | 418 | 422 | 78,000 |
| 1995/03/31 | 450 | 450 | 448 | 448 | 17,000 |
| 1995/03/30 | 450 | 450 | 440 | 440 | 8,000 |
| 1995/03/29 | 449 | 450 | 440 | 450 | 25,000 |
| 1995/03/28 | 448 | 450 | 439 | 450 | 61,000 |
| 1995/03/27 | 462 | 467 | 450 | 450 | 54,000 |
| 1995/03/24 | 450 | 467 | 449 | 467 | 89,000 |
| 1995/03/23 | 435 | 435 | 430 | 430 | 82,000 |
| 1995/03/22 | 445 | 445 | 438 | 438 | 57,000 |
| 1995/03/20 | 445 | 445 | 436 | 436 | 62,000 |
| 1995/03/17 | 460 | 460 | 445 | 450 | 26,000 |
| 1995/03/16 | 460 | 468 | 450 | 468 | 15,000 |
| 1995/03/15 | 450 | 470 | 450 | 470 | 33,000 |
| 1995/03/14 | 460 | 460 | 455 | 455 | 11,000 |
| 1995/03/13 | 468 | 468 | 450 | 450 | 29,000 |
| 1995/03/10 | 450 | 451 | 440 | 450 | 95,000 |
| 1995/03/09 | 463 | 463 | 462 | 462 | 39,000 |
| 1995/03/08 | 464 | 464 | 462 | 462 | 26,000 |
| 1995/03/06 | 457 | 478 | 457 | 478 | 12,000 |
| 1995/03/03 | 457 | 457 | 457 | 457 | 53,000 |
| 1995/03/02 | 479 | 479 | 467 | 467 | 11,000 |
| 1995/03/01 | 462 | 465 | 457 | 465 | 56,000 |
| 1995/02/28 | 467 | 467 | 462 | 462 | 41,000 |
| 1995/02/27 | 442 | 447 | 442 | 447 | 53,000 |
| 1995/02/24 | 482 | 482 | 477 | 477 | 50,000 |
| 1995/02/23 | 477 | 477 | 477 | 477 | 26,000 |
| 1995/02/22 | 485 | 485 | 476 | 476 | 33,000 |
| 1995/02/21 | 487 | 489 | 477 | 489 | 50,000 |
| 1995/02/20 | 482 | 490 | 482 | 487 | 28,000 |
| 1995/02/17 | 476 | 496 | 475 | 487 | 80,000 |
| 1995/02/16 | 479 | 480 | 476 | 476 | 78,000 |
| 1995/02/15 | 477 | 477 | 474 | 477 | 62,000 |
| 1995/02/14 | 471 | 476 | 471 | 476 | 5,000 |
| 1995/02/13 | 476 | 476 | 470 | 470 | 43,000 |
| 1995/02/10 | 470 | 471 | 470 | 471 | 6,000 |
| 1995/02/09 | 471 | 471 | 470 | 470 | 22,000 |
| 1995/02/08 | 470 | 470 | 469 | 470 | 59,000 |
| 1995/02/07 | 457 | 470 | 457 | 470 | 16,000 |
| 1995/02/06 | 467 | 467 | 462 | 462 | 33,000 |
| 1995/02/03 | 480 | 481 | 465 | 465 | 36,000 |
| 1995/02/02 | 480 | 480 | 470 | 480 | 68,000 |
| 1995/02/01 | 477 | 480 | 475 | 476 | 71,000 |
| 1995/01/31 | 466 | 475 | 466 | 472 | 211,000 |
| 1995/01/30 | 458 | 465 | 451 | 461 | 327,000 |
| 1995/01/27 | 460 | 460 | 455 | 456 | 52,000 |
| 1995/01/26 | 465 | 465 | 461 | 461 | 20,000 |
| 1995/01/25 | 471 | 471 | 465 | 465 | 136,000 |
| 1995/01/24 | 466 | 475 | 465 | 465 | 38,000 |
| 1995/01/23 | 478 | 479 | 466 | 466 | 181,000 |
| 1995/01/20 | 475 | 476 | 470 | 476 | 40,000 |
| 1995/01/19 | 485 | 486 | 475 | 475 | 34,000 |
| 1995/01/18 | 490 | 490 | 485 | 485 | 59,000 |
| 1995/01/17 | 500 | 500 | 485 | 485 | 160,000 |
| 1995/01/13 | 500 | 501 | 498 | 501 | 38,000 |
| 1995/01/12 | 501 | 502 | 500 | 500 | 63,000 |
| 1995/01/11 | 503 | 503 | 500 | 500 | 105,000 |
| 1995/01/10 | 510 | 511 | 510 | 510 | 74,000 |
| 1995/01/09 | 508 | 510 | 503 | 503 | 39,000 |
| 1995/01/06 | 509 | 510 | 507 | 507 | 110,000 |
| 1995/01/05 | 525 | 525 | 508 | 508 | 14,000 |
| 1995/01/04 | 508 | 518 | 508 | 518 | 2,000 |