日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 270 280 270 280 34,000
1999/12/29 278 279 271 278 61,000
1999/12/28 279 279 276 279 26,000
1999/12/27 275 287 275 280 103,000
1999/12/24 279 280 277 277 125,000
1999/12/22 279 279 274 279 144,000
1999/12/21 275 280 260 280 213,000
1999/12/20 277 277 267 270 141,000
1999/12/17 257 267 255 267 155,000
1999/12/16 265 265 251 257 336,000
1999/12/15 262 265 257 259 135,000
1999/12/14 264 266 257 257 260,000
1999/12/13 265 267 260 266 273,000
1999/12/10 251 265 251 265 267,000
1999/12/09 257 257 251 256 308,000
1999/12/08 257 267 257 257 293,000
1999/12/07 260 265 257 257 347,000
1999/12/06 261 266 260 266 231,000
1999/12/03 265 269 261 261 311,000
1999/12/02 270 270 266 268 302,000
1999/12/01 270 273 265 265 403,000
1999/11/30 271 272 268 268 132,000
1999/11/29 270 271 269 271 146,000
1999/11/26 278 278 273 273 116,000
1999/11/25 279 282 275 278 160,000
1999/11/24 285 286 275 279 115,000
1999/11/22 290 290 284 285 141,000
1999/11/19 271 287 271 284 85,000
1999/11/18 290 290 271 271 208,000
1999/11/17 283 283 276 277 80,000
1999/11/16 268 285 268 283 102,000
1999/11/15 265 270 265 270 60,000
1999/11/12 268 268 265 265 153,000
1999/11/11 270 272 268 268 198,000
1999/11/10 271 276 270 275 155,000
1999/11/09 270 295 268 268 301,000
1999/11/08 280 280 271 272 142,000
1999/11/05 286 286 277 280 67,000
1999/11/04 292 292 285 286 83,000
1999/11/02 292 292 286 292 124,000
1999/11/01 295 295 290 292 111,000
1999/10/29 286 290 283 290 192,000
1999/10/28 283 285 281 283 55,000
1999/10/27 284 284 280 283 80,000
1999/10/26 285 286 280 284 237,000
1999/10/25 285 291 285 287 181,000
1999/10/22 289 289 282 285 73,000
1999/10/21 281 289 281 289 34,000
1999/10/20 290 290 281 281 71,000
1999/10/19 286 286 271 271 55,000
1999/10/18 278 285 265 266 154,000
1999/10/15 265 272 263 263 219,000
1999/10/14 270 281 264 270 207,000
1999/10/13 270 274 270 274 129,000
1999/10/12 271 278 270 270 181,000
1999/10/08 270 278 270 271 231,000
1999/10/07 275 281 271 271 231,000
1999/10/06 282 284 276 276 43,000
1999/10/05 290 290 283 283 24,000
1999/10/04 295 295 276 282 108,000
1999/10/01 299 299 285 290 77,000
1999/09/30 286 299 281 299 93,000
1999/09/29 283 290 275 290 46,000
1999/09/28 283 283 280 282 12,000
1999/09/27 282 284 282 283 13,000
1999/09/24 290 290 281 284 73,000
1999/09/22 288 290 285 290 44,000
1999/09/21 290 290 286 290 63,000
1999/09/20 300 300 287 288 48,000
1999/09/17 291 305 291 301 110,000
1999/09/16 280 281 277 281 132,000
1999/09/14 285 285 281 285 58,000
1999/09/13 299 299 289 294 94,000
1999/09/10 305 305 297 299 167,000
1999/09/09 300 300 299 299 4,000
1999/09/08 299 300 298 299 117,000
1999/09/07 300 300 299 300 28,000
1999/09/06 300 300 298 298 48,000
1999/09/03 300 300 298 300 119,000
1999/09/02 300 300 299 299 74,000
1999/09/01 300 300 299 300 60,000
1999/08/31 300 300 298 298 62,000
1999/08/30 300 300 297 298 49,000
1999/08/27 300 300 298 298 97,000
1999/08/26 300 300 298 298 94,000
1999/08/25 301 301 299 301 170,000
1999/08/24 303 305 298 301 177,000
1999/08/23 300 301 297 298 144,000
1999/08/20 298 298 298 298 66,000
1999/08/19 300 300 298 298 33,000
1999/08/18 300 301 295 298 81,000
1999/08/17 300 300 294 294 93,000
1999/08/16 307 307 298 300 99,000
1999/08/13 310 310 305 307 48,000
1999/08/12 315 315 300 301 53,000
1999/08/11 310 311 309 311 112,000
1999/08/10 309 309 306 309 56,000
1999/08/09 305 305 300 300 27,000
1999/08/06 305 305 299 299 96,000
1999/08/05 306 306 300 300 124,000
1999/08/04 305 307 304 305 112,000
1999/08/03 310 310 301 305 76,000
1999/08/02 300 305 300 305 77,000
1999/07/30 302 305 300 305 94,000
1999/07/29 306 307 302 302 34,000
1999/07/28 307 308 307 307 65,000
1999/07/27 308 308 304 307 122,000
1999/07/26 300 309 300 309 74,000
1999/07/23 296 300 296 300 96,000
1999/07/22 299 300 294 294 46,000
1999/07/21 296 300 295 300 50,000
1999/07/19 291 296 290 296 58,000
1999/07/16 297 300 291 295 82,000
1999/07/15 304 304 285 285 65,000
1999/07/14 302 310 302 304 211,000
1999/07/13 298 302 297 301 108,000
1999/07/12 296 298 295 295 165,000
1999/07/09 280 285 280 285 79,000
1999/07/08 281 281 280 280 23,000
1999/07/07 280 288 280 280 36,000
1999/07/06 281 285 280 281 86,000
1999/07/05 278 285 277 280 43,000
1999/07/02 279 279 275 279 72,000
1999/07/01 271 290 271 279 24,000
1999/06/30 280 281 270 270 66,000
1999/06/29 283 285 280 280 24,000
1999/06/28 285 285 278 283 144,000
1999/06/25 290 290 283 284 159,000
1999/06/24 295 297 290 290 166,000
1999/06/23 295 295 295 295 67,000
1999/06/22 300 300 295 295 27,000
1999/06/21 287 300 287 300 59,000
1999/06/18 300 302 297 297 122,000
1999/06/17 298 299 298 298 34,000
1999/06/16 300 300 300 300 38,000
1999/06/15 299 300 299 300 16,000
1999/06/14 298 300 298 299 36,000
1999/06/11 298 300 298 298 215,000
1999/06/10 302 305 302 304 47,000
1999/06/09 298 305 298 305 44,000
1999/06/08 300 300 300 300 60,000
1999/06/07 303 304 300 301 62,000
1999/06/04 300 302 300 302 26,000
1999/06/03 300 300 300 300 50,000
1999/06/02 300 301 299 301 70,000
1999/06/01 307 307 297 300 170,000
1999/05/31 300 300 292 292 7,000
1999/05/28 298 299 295 298 34,000
1999/05/27 300 300 294 300 20,000
1999/05/26 295 310 290 310 171,000
1999/05/25 290 292 290 290 187,000
1999/05/24 310 310 290 290 14,000
1999/05/21 295 295 290 295 147,000
1999/05/20 307 307 295 295 73,000
1999/05/19 300 301 290 292 46,000
1999/05/18 302 303 301 302 55,000
1999/05/17 315 325 300 300 54,000
1999/05/14 334 335 326 330 167,000
1999/05/13 328 335 324 335 240,000
1999/05/12 323 330 320 323 259,000
1999/05/11 305 320 305 319 425,000
1999/05/10 305 305 301 301 82,000
1999/05/07 303 305 300 300 136,000
1999/05/06 300 301 295 300 83,000
1999/04/30 300 300 292 292 87,000
1999/04/28 298 300 295 295 76,000
1999/04/27 303 303 297 297 60,000
1999/04/26 300 303 299 302 130,000
1999/04/23 305 305 300 300 134,000
1999/04/22 300 305 297 305 87,000
1999/04/21 300 300 295 300 125,000
1999/04/20 293 298 293 297 73,000
1999/04/19 290 295 290 290 54,000
1999/04/16 290 295 285 285 39,000
1999/04/15 286 290 285 285 35,000
1999/04/14 290 292 285 285 56,000
1999/04/13 289 290 285 290 68,000
1999/04/12 283 285 282 285 65,000
1999/04/09 280 285 280 281 51,000
1999/04/08 275 280 275 280 19,000
1999/04/07 271 280 271 275 40,000
1999/04/06 272 272 271 271 20,000
1999/04/05 275 278 272 272 29,000
1999/04/02 288 288 270 275 98,000
1999/04/01 275 289 270 289 111,000
1999/03/31 275 286 270 281 33,000
1999/03/30 275 275 270 270 60,000
1999/03/29 276 281 270 270 77,000
1999/03/26 280 282 275 275 90,000
1999/03/25 275 284 275 278 71,000
1999/03/24 299 299 275 275 116,000
1999/03/23 295 304 295 301 216,000
1999/03/19 285 290 285 290 58,000
1999/03/18 299 299 280 280 75,000
1999/03/17 285 295 281 295 121,000
1999/03/16 285 286 282 286 88,000
1999/03/15 290 290 283 283 120,000
1999/03/12 300 300 292 293 200,000
1999/03/11 299 300 295 298 91,000
1999/03/10 299 300 298 299 205,000
1999/03/09 299 299 295 296 45,000
1999/03/08 300 300 299 299 104,000
1999/03/05 290 300 287 300 146,000
1999/03/04 273 290 273 290 55,000
1999/03/03 270 273 270 273 35,000
1999/03/02 271 272 268 270 49,000
1999/03/01 273 278 273 273 111,000
1999/02/26 278 278 276 278 52,000
1999/02/25 277 278 277 277 65,000
1999/02/24 277 277 275 277 60,000
1999/02/23 276 277 271 277 56,000
1999/02/22 277 277 267 277 44,000
1999/02/19 265 266 265 266 18,000
1999/02/18 275 275 272 275 26,000
1999/02/17 276 276 270 272 111,000
1999/02/16 275 278 275 277 48,000
1999/02/15 270 276 270 276 30,000
1999/02/12 277 278 275 275 71,000
1999/02/10 261 264 261 264 5,000
1999/02/09 277 277 274 276 70,000
1999/02/08 255 277 255 276 37,000
1999/02/05 270 277 270 275 57,000
1999/02/04 277 277 277 277 58,000
1999/02/03 277 277 276 276 63,000
1999/02/02 278 278 276 277 48,000
1999/02/01 278 278 275 277 48,000
1999/01/29 278 278 271 275 61,000
1999/01/28 278 278 276 276 50,000
1999/01/27 278 278 277 277 44,000
1999/01/26 278 279 278 278 133,000
1999/01/25 277 279 277 278 40,000
1999/01/22 277 280 276 277 53,000
1999/01/21 276 277 275 277 52,000
1999/01/20 280 280 276 279 63,000
1999/01/19 280 280 276 277 41,000
1999/01/18 278 278 276 276 38,000
1999/01/14 276 276 276 276 33,000
1999/01/13 276 277 275 277 58,000
1999/01/12 279 280 275 277 50,000
1999/01/11 280 280 278 280 52,000
1999/01/08 277 279 276 278 46,000
1999/01/07 284 284 276 276 30,000
1999/01/06 273 284 272 284 43,000
1999/01/05 273 280 270 272 49,000
1999/01/04 271 271 266 266 26,000

このページの先頭へ