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 |
---|---|---|---|---|---|
2011/12/30 | 227 | 234 | 226 | 234 | 86,000 |
2011/12/29 | 225 | 225 | 223 | 223 | 34,000 |
2011/12/28 | 226 | 226 | 224 | 224 | 21,000 |
2011/12/27 | 225 | 226 | 224 | 226 | 43,000 |
2011/12/26 | 234 | 234 | 222 | 228 | 91,000 |
2011/12/22 | 235 | 235 | 234 | 234 | 103,000 |
2011/12/21 | 231 | 234 | 230 | 234 | 57,000 |
2011/12/20 | 235 | 235 | 230 | 230 | 146,000 |
2011/12/19 | 233 | 235 | 230 | 234 | 112,000 |
2011/12/16 | 237 | 237 | 232 | 232 | 102,000 |
2011/12/15 | 233 | 235 | 233 | 233 | 48,000 |
2011/12/14 | 240 | 240 | 235 | 235 | 48,000 |
2011/12/13 | 236 | 240 | 235 | 240 | 59,000 |
2011/12/12 | 240 | 241 | 237 | 239 | 53,000 |
2011/12/09 | 240 | 243 | 237 | 241 | 278,000 |
2011/12/08 | 236 | 240 | 236 | 239 | 66,000 |
2011/12/07 | 235 | 239 | 233 | 237 | 169,000 |
2011/12/06 | 236 | 237 | 235 | 235 | 100,000 |
2011/12/05 | 240 | 240 | 236 | 237 | 75,000 |
2011/12/02 | 243 | 244 | 241 | 241 | 186,000 |
2011/12/01 | 246 | 246 | 242 | 244 | 189,000 |
2011/11/30 | 245 | 247 | 241 | 247 | 226,000 |
2011/11/29 | 234 | 247 | 234 | 247 | 166,000 |
2011/11/28 | 230 | 235 | 229 | 234 | 51,000 |
2011/11/25 | 231 | 232 | 230 | 230 | 54,000 |
2011/11/24 | 233 | 233 | 231 | 231 | 61,000 |
2011/11/22 | 234 | 235 | 233 | 235 | 87,000 |
2011/11/21 | 233 | 236 | 232 | 235 | 110,000 |
2011/11/18 | 233 | 235 | 233 | 235 | 136,000 |
2011/11/17 | 231 | 235 | 230 | 235 | 114,000 |
2011/11/16 | 231 | 231 | 229 | 230 | 46,000 |
2011/11/15 | 230 | 234 | 230 | 231 | 62,000 |
2011/11/14 | 234 | 235 | 231 | 233 | 68,000 |
2011/11/11 | 234 | 235 | 232 | 235 | 76,000 |
2011/11/10 | 233 | 238 | 233 | 237 | 76,000 |
2011/11/09 | 235 | 239 | 233 | 239 | 115,000 |
2011/11/08 | 232 | 237 | 231 | 234 | 79,000 |
2011/11/07 | 232 | 235 | 229 | 235 | 46,000 |
2011/11/04 | 227 | 233 | 225 | 233 | 66,000 |
2011/11/02 | 231 | 231 | 224 | 227 | 178,000 |
2011/11/01 | 229 | 233 | 228 | 233 | 128,000 |
2011/10/31 | 229 | 233 | 228 | 228 | 102,000 |
2011/10/28 | 230 | 235 | 230 | 230 | 156,000 |
2011/10/27 | 219 | 227 | 216 | 225 | 118,000 |
2011/10/26 | 218 | 219 | 216 | 219 | 87,000 |
2011/10/25 | 222 | 222 | 219 | 219 | 104,000 |
2011/10/24 | 223 | 223 | 221 | 223 | 138,000 |
2011/10/21 | 227 | 227 | 225 | 225 | 40,000 |
2011/10/20 | 228 | 228 | 225 | 228 | 88,000 |
2011/10/19 | 230 | 230 | 226 | 227 | 70,000 |
2011/10/18 | 230 | 231 | 228 | 228 | 122,000 |
2011/10/17 | 231 | 234 | 228 | 233 | 107,000 |
2011/10/14 | 235 | 235 | 227 | 227 | 117,000 |
2011/10/13 | 244 | 244 | 239 | 239 | 34,000 |
2011/10/12 | 242 | 243 | 239 | 242 | 101,000 |
2011/10/11 | 244 | 245 | 241 | 245 | 62,000 |
2011/10/07 | 237 | 243 | 236 | 240 | 98,000 |
2011/10/06 | 238 | 240 | 236 | 239 | 41,000 |
2011/10/05 | 248 | 248 | 234 | 234 | 89,000 |
2011/10/04 | 255 | 255 | 248 | 248 | 163,000 |
2011/10/03 | 250 | 256 | 245 | 254 | 167,000 |
2011/09/30 | 255 | 259 | 246 | 258 | 168,000 |
2011/09/29 | 243 | 253 | 243 | 253 | 177,000 |
2011/09/28 | 236 | 246 | 233 | 245 | 258,000 |
2011/09/27 | 235 | 238 | 234 | 237 | 208,000 |
2011/09/26 | 231 | 235 | 230 | 234 | 85,000 |
2011/09/22 | 235 | 235 | 229 | 231 | 113,000 |
2011/09/21 | 236 | 236 | 234 | 234 | 148,000 |
2011/09/20 | 234 | 236 | 234 | 235 | 109,000 |
2011/09/16 | 235 | 240 | 235 | 240 | 207,000 |
2011/09/15 | 234 | 235 | 233 | 235 | 65,000 |
2011/09/14 | 232 | 234 | 230 | 233 | 102,000 |
2011/09/13 | 229 | 233 | 229 | 231 | 142,000 |
2011/09/12 | 230 | 230 | 228 | 230 | 73,000 |
2011/09/09 | 231 | 235 | 231 | 233 | 236,000 |
2011/09/08 | 231 | 233 | 231 | 233 | 40,000 |
2011/09/07 | 231 | 232 | 228 | 231 | 78,000 |
2011/09/06 | 229 | 231 | 228 | 231 | 73,000 |
2011/09/05 | 230 | 230 | 223 | 230 | 84,000 |
2011/09/02 | 233 | 234 | 230 | 234 | 181,000 |
2011/09/01 | 235 | 237 | 234 | 236 | 156,000 |
2011/08/31 | 232 | 234 | 232 | 234 | 107,000 |
2011/08/30 | 231 | 233 | 230 | 233 | 97,000 |
2011/08/29 | 228 | 230 | 227 | 230 | 68,000 |
2011/08/26 | 227 | 229 | 226 | 228 | 47,000 |
2011/08/25 | 230 | 231 | 226 | 226 | 88,000 |
2011/08/24 | 232 | 232 | 229 | 229 | 108,000 |
2011/08/23 | 226 | 230 | 226 | 230 | 177,000 |
2011/08/22 | 220 | 225 | 218 | 223 | 100,000 |
2011/08/19 | 214 | 220 | 214 | 220 | 140,000 |
2011/08/18 | 219 | 220 | 217 | 218 | 134,000 |
2011/08/17 | 216 | 218 | 213 | 218 | 105,000 |
2011/08/16 | 214 | 215 | 211 | 214 | 87,000 |
2011/08/15 | 216 | 216 | 211 | 213 | 67,000 |
2011/08/12 | 220 | 220 | 210 | 214 | 82,000 |
2011/08/11 | 213 | 219 | 212 | 217 | 97,000 |
2011/08/10 | 215 | 217 | 211 | 214 | 75,000 |
2011/08/09 | 209 | 214 | 207 | 213 | 119,000 |
2011/08/08 | 211 | 216 | 209 | 212 | 71,000 |
2011/08/05 | 219 | 219 | 213 | 215 | 192,000 |
2011/08/04 | 223 | 223 | 220 | 221 | 94,000 |
2011/08/03 | 225 | 225 | 221 | 222 | 98,000 |
2011/08/02 | 229 | 230 | 228 | 228 | 125,000 |
2011/08/01 | 229 | 232 | 228 | 231 | 135,000 |
2011/07/29 | 229 | 229 | 226 | 226 | 42,000 |
2011/07/28 | 230 | 230 | 226 | 230 | 74,000 |
2011/07/27 | 233 | 233 | 230 | 232 | 75,000 |
2011/07/26 | 233 | 235 | 232 | 232 | 139,000 |
2011/07/25 | 239 | 239 | 235 | 235 | 77,000 |
2011/07/22 | 239 | 239 | 237 | 239 | 160,000 |
2011/07/21 | 237 | 238 | 237 | 238 | 71,000 |
2011/07/20 | 238 | 239 | 237 | 237 | 158,000 |
2011/07/19 | 235 | 237 | 235 | 237 | 119,000 |
2011/07/15 | 230 | 235 | 230 | 235 | 99,000 |
2011/07/14 | 232 | 235 | 231 | 231 | 57,000 |
2011/07/13 | 234 | 236 | 231 | 235 | 66,000 |
2011/07/12 | 235 | 236 | 229 | 236 | 86,000 |
2011/07/11 | 232 | 236 | 228 | 236 | 99,000 |
2011/07/08 | 235 | 237 | 234 | 234 | 71,000 |
2011/07/07 | 236 | 236 | 234 | 235 | 50,000 |
2011/07/06 | 233 | 237 | 231 | 237 | 83,000 |
2011/07/05 | 234 | 237 | 234 | 234 | 62,000 |
2011/07/04 | 237 | 237 | 231 | 235 | 190,000 |
2011/07/01 | 234 | 235 | 231 | 235 | 178,000 |
2011/06/30 | 225 | 233 | 223 | 233 | 122,000 |
2011/06/29 | 226 | 227 | 222 | 226 | 72,000 |
2011/06/28 | 220 | 225 | 220 | 225 | 84,000 |
2011/06/27 | 222 | 224 | 220 | 220 | 75,000 |
2011/06/24 | 225 | 225 | 223 | 225 | 27,000 |
2011/06/23 | 221 | 224 | 220 | 222 | 56,000 |
2011/06/22 | 219 | 222 | 218 | 222 | 164,000 |
2011/06/21 | 217 | 219 | 215 | 219 | 139,000 |
2011/06/20 | 216 | 216 | 212 | 214 | 124,000 |
2011/06/17 | 219 | 219 | 213 | 213 | 147,000 |
2011/06/16 | 221 | 222 | 218 | 218 | 117,000 |
2011/06/15 | 223 | 223 | 221 | 223 | 62,000 |
2011/06/14 | 222 | 223 | 221 | 223 | 35,000 |
2011/06/13 | 220 | 221 | 219 | 221 | 42,000 |
2011/06/10 | 224 | 225 | 221 | 221 | 249,000 |
2011/06/09 | 225 | 226 | 221 | 222 | 38,000 |
2011/06/08 | 224 | 226 | 224 | 224 | 17,000 |
2011/06/07 | 223 | 227 | 223 | 226 | 70,000 |
2011/06/06 | 223 | 223 | 221 | 222 | 54,000 |
2011/06/03 | 229 | 230 | 222 | 222 | 101,000 |
2011/06/02 | 231 | 231 | 227 | 229 | 151,000 |
2011/06/01 | 232 | 235 | 228 | 235 | 149,000 |
2011/05/31 | 230 | 235 | 227 | 227 | 158,000 |
2011/05/30 | 233 | 233 | 229 | 231 | 54,000 |
2011/05/27 | 233 | 233 | 231 | 231 | 45,000 |
2011/05/26 | 238 | 239 | 233 | 233 | 91,000 |
2011/05/25 | 235 | 237 | 231 | 237 | 87,000 |
2011/05/24 | 234 | 234 | 231 | 232 | 80,000 |
2011/05/23 | 235 | 235 | 229 | 232 | 108,000 |
2011/05/20 | 234 | 238 | 232 | 236 | 136,000 |
2011/05/19 | 240 | 240 | 231 | 231 | 132,000 |
2011/05/18 | 243 | 243 | 238 | 241 | 152,000 |
2011/05/17 | 240 | 243 | 240 | 242 | 94,000 |
2011/05/16 | 249 | 249 | 242 | 244 | 71,000 |
2011/05/13 | 244 | 244 | 240 | 243 | 97,000 |
2011/05/12 | 248 | 249 | 244 | 244 | 50,000 |
2011/05/11 | 251 | 251 | 248 | 249 | 81,000 |
2011/05/10 | 248 | 250 | 248 | 249 | 40,000 |
2011/05/09 | 250 | 250 | 248 | 249 | 38,000 |
2011/05/06 | 252 | 254 | 249 | 249 | 153,000 |
2011/05/02 | 249 | 252 | 248 | 252 | 98,000 |
2011/04/28 | 240 | 245 | 240 | 245 | 109,000 |
2011/04/27 | 242 | 244 | 239 | 240 | 100,000 |
2011/04/26 | 244 | 245 | 240 | 240 | 61,000 |
2011/04/25 | 243 | 244 | 242 | 243 | 57,000 |
2011/04/22 | 242 | 242 | 240 | 240 | 74,000 |
2011/04/21 | 241 | 242 | 240 | 241 | 35,000 |
2011/04/20 | 242 | 242 | 239 | 239 | 66,000 |
2011/04/19 | 239 | 240 | 237 | 239 | 114,000 |
2011/04/18 | 242 | 245 | 230 | 240 | 142,000 |
2011/04/15 | 241 | 243 | 240 | 241 | 83,000 |
2011/04/14 | 240 | 245 | 240 | 242 | 47,000 |
2011/04/13 | 238 | 243 | 238 | 241 | 55,000 |
2011/04/12 | 240 | 242 | 237 | 237 | 93,000 |
2011/04/11 | 247 | 248 | 243 | 243 | 87,000 |
2011/04/08 | 242 | 249 | 242 | 248 | 83,000 |
2011/04/07 | 248 | 250 | 241 | 243 | 133,000 |
2011/04/06 | 252 | 252 | 246 | 247 | 125,000 |
2011/04/05 | 256 | 258 | 247 | 250 | 128,000 |
2011/04/04 | 258 | 259 | 255 | 259 | 166,000 |
2011/04/01 | 260 | 262 | 258 | 258 | 171,000 |
2011/03/31 | 258 | 259 | 253 | 259 | 118,000 |
2011/03/30 | 254 | 257 | 252 | 257 | 103,000 |
2011/03/29 | 252 | 257 | 248 | 254 | 201,000 |
2011/03/28 | 252 | 255 | 249 | 255 | 117,000 |
2011/03/25 | 252 | 252 | 246 | 250 | 119,000 |
2011/03/24 | 250 | 252 | 240 | 245 | 111,000 |
2011/03/23 | 263 | 264 | 251 | 251 | 188,000 |
2011/03/22 | 256 | 256 | 250 | 256 | 201,000 |
2011/03/18 | 252 | 252 | 240 | 248 | 228,000 |
2011/03/17 | 219 | 229 | 215 | 228 | 175,000 |
2011/03/16 | 222 | 229 | 217 | 223 | 335,000 |
2011/03/15 | 240 | 242 | 212 | 225 | 374,000 |
2011/03/14 | 250 | 255 | 240 | 243 | 325,000 |
2011/03/11 | 264 | 264 | 258 | 258 | 475,000 |
2011/03/10 | 265 | 265 | 263 | 263 | 139,000 |
2011/03/09 | 269 | 272 | 266 | 267 | 181,000 |
2011/03/08 | 264 | 268 | 264 | 265 | 61,000 |
2011/03/07 | 269 | 269 | 264 | 264 | 86,000 |
2011/03/04 | 272 | 272 | 265 | 269 | 98,000 |
2011/03/03 | 265 | 270 | 265 | 268 | 135,000 |
2011/03/02 | 269 | 269 | 262 | 262 | 224,000 |
2011/03/01 | 271 | 277 | 271 | 274 | 252,000 |
2011/02/28 | 264 | 270 | 263 | 270 | 224,000 |
2011/02/25 | 260 | 264 | 258 | 264 | 142,000 |
2011/02/24 | 263 | 264 | 257 | 259 | 189,000 |
2011/02/23 | 265 | 266 | 263 | 263 | 93,000 |
2011/02/22 | 268 | 268 | 264 | 265 | 192,000 |
2011/02/21 | 269 | 272 | 268 | 269 | 151,000 |
2011/02/18 | 272 | 273 | 270 | 270 | 236,000 |
2011/02/17 | 270 | 273 | 267 | 273 | 166,000 |
2011/02/16 | 265 | 269 | 265 | 267 | 123,000 |
2011/02/15 | 264 | 266 | 261 | 265 | 156,000 |
2011/02/14 | 264 | 264 | 261 | 263 | 61,000 |
2011/02/10 | 261 | 264 | 261 | 263 | 99,000 |
2011/02/09 | 264 | 266 | 261 | 264 | 168,000 |
2011/02/08 | 258 | 264 | 258 | 260 | 169,000 |
2011/02/07 | 269 | 269 | 257 | 259 | 330,000 |
2011/02/04 | 258 | 275 | 257 | 272 | 231,000 |
2011/02/03 | 256 | 257 | 254 | 257 | 128,000 |
2011/02/02 | 255 | 258 | 254 | 254 | 226,000 |
2011/02/01 | 256 | 256 | 253 | 256 | 193,000 |
2011/01/31 | 255 | 255 | 252 | 253 | 172,000 |
2011/01/28 | 257 | 259 | 255 | 256 | 260,000 |
2011/01/27 | 255 | 259 | 255 | 259 | 204,000 |
2011/01/26 | 258 | 260 | 255 | 255 | 139,000 |
2011/01/25 | 258 | 262 | 257 | 260 | 118,000 |
2011/01/24 | 258 | 258 | 253 | 256 | 178,000 |
2011/01/21 | 260 | 262 | 256 | 256 | 166,000 |
2011/01/20 | 260 | 262 | 259 | 260 | 142,000 |
2011/01/19 | 263 | 264 | 258 | 264 | 144,000 |
2011/01/18 | 258 | 263 | 258 | 262 | 323,000 |
2011/01/17 | 258 | 260 | 257 | 258 | 152,000 |
2011/01/14 | 256 | 259 | 256 | 256 | 172,000 |
2011/01/13 | 257 | 259 | 252 | 256 | 221,000 |
2011/01/12 | 257 | 259 | 254 | 254 | 107,000 |
2011/01/11 | 253 | 258 | 251 | 257 | 192,000 |
2011/01/07 | 256 | 259 | 254 | 254 | 133,000 |
2011/01/06 | 256 | 259 | 255 | 256 | 183,000 |
2011/01/05 | 256 | 257 | 254 | 254 | 185,000 |
2011/01/04 | 255 | 260 | 255 | 258 | 173,000 |