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 |
---|---|---|---|---|---|
2015/12/30 | 238 | 239 | 235 | 236 | 96,000 |
2015/12/29 | 230 | 238 | 230 | 235 | 107,000 |
2015/12/28 | 228 | 232 | 228 | 232 | 42,000 |
2015/12/25 | 231 | 231 | 226 | 227 | 159,000 |
2015/12/24 | 231 | 232 | 230 | 230 | 143,000 |
2015/12/22 | 234 | 235 | 231 | 231 | 118,000 |
2015/12/21 | 232 | 235 | 231 | 232 | 149,000 |
2015/12/18 | 243 | 244 | 234 | 234 | 337,000 |
2015/12/17 | 242 | 243 | 240 | 242 | 144,000 |
2015/12/16 | 235 | 240 | 235 | 238 | 143,000 |
2015/12/15 | 241 | 241 | 233 | 233 | 185,000 |
2015/12/14 | 241 | 242 | 239 | 239 | 132,000 |
2015/12/11 | 243 | 246 | 243 | 245 | 297,000 |
2015/12/10 | 245 | 246 | 243 | 243 | 141,000 |
2015/12/09 | 247 | 249 | 246 | 246 | 84,000 |
2015/12/08 | 250 | 252 | 248 | 249 | 87,000 |
2015/12/07 | 251 | 252 | 250 | 250 | 93,000 |
2015/12/04 | 248 | 250 | 247 | 249 | 123,000 |
2015/12/03 | 253 | 253 | 250 | 251 | 118,000 |
2015/12/02 | 256 | 256 | 254 | 254 | 144,000 |
2015/12/01 | 253 | 257 | 253 | 257 | 149,000 |
2015/11/30 | 253 | 254 | 251 | 252 | 147,000 |
2015/11/27 | 253 | 255 | 252 | 253 | 61,000 |
2015/11/26 | 254 | 255 | 252 | 252 | 89,000 |
2015/11/25 | 256 | 257 | 252 | 254 | 161,000 |
2015/11/24 | 254 | 254 | 252 | 253 | 104,000 |
2015/11/20 | 255 | 256 | 253 | 255 | 130,000 |
2015/11/19 | 255 | 259 | 255 | 257 | 106,000 |
2015/11/18 | 257 | 258 | 255 | 255 | 175,000 |
2015/11/17 | 259 | 259 | 254 | 257 | 183,000 |
2015/11/16 | 252 | 255 | 251 | 254 | 105,000 |
2015/11/13 | 259 | 263 | 253 | 256 | 173,000 |
2015/11/12 | 257 | 265 | 257 | 264 | 188,000 |
2015/11/11 | 253 | 260 | 253 | 259 | 155,000 |
2015/11/10 | 253 | 257 | 253 | 255 | 197,000 |
2015/11/09 | 252 | 255 | 252 | 255 | 138,000 |
2015/11/06 | 249 | 255 | 247 | 250 | 203,000 |
2015/11/05 | 248 | 251 | 246 | 251 | 153,000 |
2015/11/04 | 253 | 253 | 248 | 249 | 196,000 |
2015/11/02 | 253 | 254 | 246 | 248 | 204,000 |
2015/10/30 | 252 | 255 | 251 | 254 | 149,000 |
2015/10/29 | 254 | 254 | 251 | 251 | 107,000 |
2015/10/28 | 252 | 253 | 250 | 253 | 78,000 |
2015/10/27 | 252 | 253 | 250 | 251 | 75,000 |
2015/10/26 | 250 | 256 | 249 | 253 | 332,000 |
2015/10/23 | 247 | 248 | 246 | 248 | 128,000 |
2015/10/22 | 245 | 247 | 244 | 245 | 93,000 |
2015/10/21 | 238 | 245 | 238 | 245 | 300,000 |
2015/10/20 | 243 | 243 | 240 | 240 | 101,000 |
2015/10/19 | 243 | 243 | 241 | 243 | 119,000 |
2015/10/16 | 247 | 248 | 242 | 242 | 190,000 |
2015/10/15 | 241 | 245 | 241 | 245 | 90,000 |
2015/10/14 | 242 | 243 | 238 | 239 | 123,000 |
2015/10/13 | 243 | 244 | 241 | 244 | 75,000 |
2015/10/09 | 243 | 245 | 240 | 245 | 120,000 |
2015/10/08 | 244 | 245 | 240 | 241 | 83,000 |
2015/10/07 | 247 | 247 | 243 | 246 | 119,000 |
2015/10/06 | 244 | 248 | 242 | 247 | 125,000 |
2015/10/05 | 245 | 245 | 240 | 240 | 120,000 |
2015/10/02 | 250 | 250 | 242 | 246 | 183,000 |
2015/10/01 | 246 | 249 | 243 | 248 | 194,000 |
2015/09/30 | 243 | 246 | 243 | 245 | 114,000 |
2015/09/29 | 238 | 242 | 235 | 240 | 138,000 |
2015/09/28 | 243 | 246 | 240 | 241 | 127,000 |
2015/09/25 | 237 | 244 | 235 | 244 | 261,000 |
2015/09/24 | 231 | 237 | 231 | 233 | 216,000 |
2015/09/18 | 248 | 248 | 235 | 236 | 292,000 |
2015/09/17 | 239 | 244 | 239 | 244 | 151,000 |
2015/09/16 | 239 | 240 | 235 | 237 | 238,000 |
2015/09/15 | 238 | 238 | 236 | 237 | 113,000 |
2015/09/14 | 238 | 238 | 235 | 235 | 80,000 |
2015/09/11 | 230 | 236 | 230 | 236 | 427,000 |
2015/09/10 | 231 | 233 | 229 | 232 | 136,000 |
2015/09/09 | 232 | 235 | 230 | 235 | 267,000 |
2015/09/08 | 229 | 230 | 226 | 226 | 66,000 |
2015/09/07 | 228 | 232 | 225 | 229 | 97,000 |
2015/09/04 | 235 | 235 | 229 | 229 | 221,000 |
2015/09/03 | 239 | 240 | 233 | 233 | 244,000 |
2015/09/02 | 237 | 241 | 234 | 239 | 200,000 |
2015/09/01 | 247 | 247 | 237 | 238 | 188,000 |
2015/08/31 | 248 | 249 | 243 | 246 | 130,000 |
2015/08/28 | 245 | 249 | 242 | 249 | 132,000 |
2015/08/27 | 243 | 243 | 236 | 237 | 181,000 |
2015/08/26 | 230 | 238 | 228 | 236 | 308,000 |
2015/08/25 | 230 | 242 | 228 | 228 | 407,000 |
2015/08/24 | 250 | 251 | 237 | 237 | 351,000 |
2015/08/21 | 255 | 257 | 253 | 253 | 219,000 |
2015/08/20 | 268 | 270 | 258 | 259 | 151,000 |
2015/08/19 | 271 | 274 | 267 | 268 | 98,000 |
2015/08/18 | 273 | 275 | 272 | 275 | 116,000 |
2015/08/17 | 270 | 275 | 267 | 270 | 168,000 |
2015/08/14 | 271 | 272 | 269 | 270 | 104,000 |
2015/08/13 | 269 | 273 | 269 | 271 | 140,000 |
2015/08/12 | 271 | 275 | 270 | 273 | 136,000 |
2015/08/11 | 274 | 275 | 272 | 274 | 128,000 |
2015/08/10 | 269 | 274 | 267 | 274 | 150,000 |
2015/08/07 | 269 | 270 | 265 | 269 | 128,000 |
2015/08/06 | 269 | 273 | 268 | 272 | 334,000 |
2015/08/05 | 264 | 270 | 264 | 268 | 191,000 |
2015/08/04 | 268 | 269 | 264 | 266 | 164,000 |
2015/08/03 | 263 | 268 | 263 | 268 | 138,000 |
2015/07/31 | 258 | 267 | 258 | 266 | 254,000 |
2015/07/30 | 254 | 257 | 253 | 255 | 202,000 |
2015/07/29 | 256 | 256 | 253 | 253 | 158,000 |
2015/07/28 | 257 | 258 | 254 | 254 | 238,000 |
2015/07/27 | 261 | 262 | 259 | 259 | 144,000 |
2015/07/24 | 265 | 266 | 264 | 265 | 114,000 |
2015/07/23 | 265 | 268 | 264 | 268 | 44,000 |
2015/07/22 | 266 | 266 | 264 | 264 | 86,000 |
2015/07/21 | 270 | 270 | 267 | 268 | 138,000 |
2015/07/17 | 270 | 270 | 266 | 268 | 104,000 |
2015/07/16 | 267 | 270 | 264 | 270 | 243,000 |
2015/07/15 | 263 | 267 | 261 | 267 | 206,000 |
2015/07/14 | 261 | 263 | 259 | 261 | 159,000 |
2015/07/13 | 256 | 259 | 254 | 258 | 171,000 |
2015/07/10 | 255 | 260 | 252 | 253 | 332,000 |
2015/07/09 | 252 | 255 | 247 | 254 | 434,000 |
2015/07/08 | 263 | 265 | 254 | 254 | 836,000 |
2015/07/07 | 266 | 267 | 262 | 263 | 252,000 |
2015/07/06 | 266 | 266 | 264 | 264 | 219,000 |
2015/07/03 | 268 | 270 | 267 | 268 | 202,000 |
2015/07/02 | 270 | 271 | 268 | 269 | 252,000 |
2015/07/01 | 269 | 271 | 267 | 270 | 243,000 |
2015/06/30 | 269 | 271 | 267 | 268 | 278,000 |
2015/06/29 | 272 | 273 | 270 | 271 | 345,000 |
2015/06/26 | 274 | 278 | 273 | 277 | 264,000 |
2015/06/25 | 276 | 278 | 274 | 276 | 282,000 |
2015/06/24 | 278 | 280 | 277 | 278 | 365,000 |
2015/06/23 | 279 | 280 | 275 | 279 | 440,000 |
2015/06/22 | 270 | 278 | 270 | 276 | 969,000 |
2015/06/19 | 272 | 272 | 269 | 270 | 1,179,000 |
2015/06/18 | 272 | 275 | 267 | 272 | 1,369,000 |
2015/06/17 | 270 | 272 | 268 | 272 | 354,000 |
2015/06/16 | 267 | 270 | 266 | 268 | 352,000 |
2015/06/15 | 265 | 269 | 265 | 268 | 372,000 |
2015/06/12 | 272 | 272 | 268 | 270 | 503,000 |
2015/06/11 | 270 | 274 | 269 | 269 | 274,000 |
2015/06/10 | 268 | 272 | 268 | 268 | 340,000 |
2015/06/09 | 270 | 274 | 266 | 268 | 407,000 |
2015/06/08 | 274 | 278 | 272 | 273 | 491,000 |
2015/06/05 | 269 | 271 | 265 | 269 | 443,000 |
2015/06/04 | 267 | 270 | 264 | 267 | 395,000 |
2015/06/03 | 266 | 268 | 265 | 267 | 199,000 |
2015/06/02 | 269 | 269 | 267 | 267 | 327,000 |
2015/06/01 | 268 | 272 | 268 | 272 | 268,000 |
2015/05/29 | 266 | 269 | 266 | 266 | 263,000 |
2015/05/28 | 264 | 269 | 264 | 269 | 257,000 |
2015/05/27 | 265 | 265 | 262 | 264 | 316,000 |
2015/05/26 | 266 | 267 | 265 | 265 | 74,000 |
2015/05/25 | 266 | 268 | 264 | 266 | 290,000 |
2015/05/22 | 265 | 266 | 263 | 264 | 152,000 |
2015/05/21 | 263 | 267 | 262 | 264 | 349,000 |
2015/05/20 | 266 | 266 | 262 | 265 | 428,000 |
2015/05/19 | 266 | 267 | 265 | 267 | 290,000 |
2015/05/18 | 264 | 267 | 263 | 267 | 387,000 |
2015/05/15 | 264 | 267 | 261 | 267 | 477,000 |
2015/05/14 | 265 | 265 | 262 | 262 | 287,000 |
2015/05/13 | 267 | 269 | 265 | 266 | 418,000 |
2015/05/12 | 268 | 271 | 268 | 269 | 362,000 |
2015/05/11 | 277 | 279 | 267 | 268 | 769,000 |
2015/05/08 | 265 | 278 | 265 | 277 | 1,075,000 |
2015/05/07 | 266 | 271 | 265 | 267 | 467,000 |
2015/05/01 | 262 | 269 | 261 | 264 | 962,000 |
2015/04/30 | 273 | 273 | 268 | 270 | 319,000 |
2015/04/28 | 271 | 275 | 271 | 274 | 132,000 |
2015/04/27 | 271 | 273 | 270 | 271 | 210,000 |
2015/04/24 | 275 | 275 | 272 | 272 | 120,000 |
2015/04/23 | 276 | 276 | 272 | 275 | 424,000 |
2015/04/22 | 273 | 275 | 270 | 275 | 432,000 |
2015/04/21 | 268 | 272 | 268 | 272 | 322,000 |
2015/04/20 | 270 | 274 | 268 | 270 | 374,000 |
2015/04/17 | 268 | 274 | 267 | 270 | 656,000 |
2015/04/16 | 262 | 270 | 262 | 270 | 483,000 |
2015/04/15 | 265 | 265 | 251 | 261 | 417,000 |
2015/04/14 | 265 | 267 | 264 | 267 | 136,000 |
2015/04/13 | 265 | 265 | 263 | 264 | 123,000 |
2015/04/10 | 265 | 266 | 263 | 264 | 207,000 |
2015/04/09 | 266 | 267 | 263 | 264 | 144,000 |
2015/04/08 | 265 | 267 | 265 | 266 | 157,000 |
2015/04/07 | 263 | 266 | 262 | 265 | 238,000 |
2015/04/06 | 264 | 264 | 261 | 262 | 164,000 |
2015/04/03 | 268 | 268 | 262 | 264 | 343,000 |
2015/04/02 | 266 | 272 | 265 | 270 | 505,000 |
2015/04/01 | 263 | 270 | 261 | 266 | 774,000 |
2015/03/31 | 267 | 268 | 261 | 261 | 464,000 |
2015/03/30 | 266 | 268 | 262 | 266 | 502,000 |
2015/03/27 | 270 | 272 | 263 | 265 | 846,000 |
2015/03/26 | 272 | 274 | 268 | 273 | 664,000 |
2015/03/25 | 273 | 273 | 271 | 273 | 549,000 |
2015/03/24 | 270 | 273 | 267 | 273 | 846,000 |
2015/03/23 | 272 | 273 | 266 | 270 | 823,000 |
2015/03/20 | 272 | 275 | 272 | 272 | 846,000 |
2015/03/19 | 278 | 278 | 273 | 277 | 808,000 |
2015/03/18 | 275 | 278 | 274 | 277 | 845,000 |
2015/03/17 | 277 | 282 | 273 | 274 | 2,655,000 |
2015/03/16 | 297 | 301 | 293 | 296 | 415,000 |
2015/03/13 | 301 | 301 | 295 | 297 | 619,000 |
2015/03/12 | 298 | 301 | 296 | 298 | 375,000 |
2015/03/11 | 295 | 300 | 295 | 298 | 267,000 |
2015/03/10 | 299 | 299 | 293 | 295 | 267,000 |
2015/03/09 | 297 | 303 | 295 | 296 | 205,000 |
2015/03/06 | 296 | 302 | 296 | 302 | 205,000 |
2015/03/05 | 289 | 295 | 289 | 295 | 281,000 |
2015/03/04 | 290 | 292 | 288 | 288 | 285,000 |
2015/03/03 | 288 | 288 | 285 | 288 | 244,000 |
2015/03/02 | 285 | 286 | 281 | 284 | 341,000 |
2015/02/27 | 280 | 283 | 280 | 283 | 298,000 |
2015/02/26 | 279 | 280 | 277 | 280 | 236,000 |
2015/02/25 | 280 | 280 | 277 | 278 | 170,000 |
2015/02/24 | 275 | 278 | 275 | 276 | 154,000 |
2015/02/23 | 280 | 282 | 273 | 275 | 361,000 |
2015/02/20 | 285 | 286 | 276 | 278 | 312,000 |
2015/02/19 | 279 | 283 | 278 | 282 | 377,000 |
2015/02/18 | 275 | 280 | 275 | 279 | 343,000 |
2015/02/17 | 276 | 281 | 272 | 273 | 398,000 |
2015/02/16 | 270 | 276 | 270 | 274 | 284,000 |
2015/02/13 | 276 | 276 | 271 | 272 | 228,000 |
2015/02/12 | 268 | 276 | 268 | 272 | 405,000 |
2015/02/10 | 269 | 269 | 268 | 268 | 67,000 |
2015/02/09 | 270 | 270 | 269 | 270 | 65,000 |
2015/02/06 | 268 | 270 | 268 | 269 | 126,000 |
2015/02/05 | 267 | 268 | 264 | 268 | 123,000 |
2015/02/04 | 261 | 267 | 261 | 267 | 169,000 |
2015/02/03 | 265 | 265 | 259 | 260 | 173,000 |
2015/02/02 | 262 | 264 | 261 | 264 | 103,000 |
2015/01/30 | 264 | 264 | 261 | 264 | 116,000 |
2015/01/29 | 264 | 264 | 261 | 262 | 67,000 |
2015/01/28 | 260 | 264 | 259 | 264 | 136,000 |
2015/01/27 | 255 | 261 | 255 | 261 | 106,000 |
2015/01/26 | 254 | 255 | 253 | 254 | 66,000 |
2015/01/23 | 257 | 257 | 255 | 256 | 84,000 |
2015/01/22 | 258 | 258 | 254 | 256 | 192,000 |
2015/01/21 | 262 | 262 | 259 | 259 | 88,000 |
2015/01/20 | 261 | 263 | 257 | 263 | 180,000 |
2015/01/19 | 259 | 260 | 256 | 259 | 135,000 |
2015/01/16 | 257 | 258 | 254 | 255 | 113,000 |
2015/01/15 | 259 | 262 | 258 | 261 | 87,000 |
2015/01/14 | 260 | 261 | 257 | 257 | 92,000 |
2015/01/13 | 263 | 263 | 258 | 260 | 112,000 |
2015/01/09 | 263 | 265 | 261 | 264 | 131,000 |
2015/01/08 | 261 | 264 | 261 | 263 | 101,000 |
2015/01/07 | 260 | 262 | 259 | 260 | 162,000 |
2015/01/06 | 267 | 267 | 258 | 260 | 352,000 |
2015/01/05 | 269 | 270 | 267 | 269 | 99,000 |