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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,413 | 1,421 | 1,404 | 1,404 | 11,800 |
| 2021/12/29 | 1,382 | 1,422 | 1,382 | 1,422 | 28,400 |
| 2021/12/28 | 1,359 | 1,379 | 1,356 | 1,379 | 26,700 |
| 2021/12/27 | 1,367 | 1,374 | 1,358 | 1,361 | 20,600 |
| 2021/12/24 | 1,369 | 1,380 | 1,361 | 1,370 | 20,300 |
| 2021/12/23 | 1,361 | 1,372 | 1,360 | 1,369 | 17,300 |
| 2021/12/22 | 1,385 | 1,385 | 1,360 | 1,360 | 40,100 |
| 2021/12/21 | 1,376 | 1,390 | 1,374 | 1,385 | 22,300 |
| 2021/12/20 | 1,426 | 1,426 | 1,366 | 1,367 | 35,600 |
| 2021/12/17 | 1,414 | 1,432 | 1,414 | 1,432 | 30,500 |
| 2021/12/16 | 1,423 | 1,434 | 1,411 | 1,426 | 24,000 |
| 2021/12/15 | 1,400 | 1,433 | 1,400 | 1,410 | 34,100 |
| 2021/12/14 | 1,399 | 1,408 | 1,390 | 1,400 | 25,300 |
| 2021/12/13 | 1,400 | 1,400 | 1,383 | 1,395 | 19,500 |
| 2021/12/10 | 1,414 | 1,414 | 1,373 | 1,376 | 30,000 |
| 2021/12/09 | 1,398 | 1,408 | 1,363 | 1,384 | 27,700 |
| 2021/12/08 | 1,417 | 1,422 | 1,390 | 1,398 | 21,200 |
| 2021/12/07 | 1,356 | 1,408 | 1,356 | 1,407 | 34,100 |
| 2021/12/06 | 1,363 | 1,377 | 1,357 | 1,357 | 27,500 |
| 2021/12/03 | 1,338 | 1,379 | 1,338 | 1,358 | 34,400 |
| 2021/12/02 | 1,345 | 1,360 | 1,338 | 1,338 | 48,000 |
| 2021/12/01 | 1,332 | 1,369 | 1,331 | 1,357 | 38,800 |
| 2021/11/30 | 1,355 | 1,382 | 1,332 | 1,332 | 57,700 |
| 2021/11/29 | 1,382 | 1,397 | 1,349 | 1,359 | 44,600 |
| 2021/11/26 | 1,450 | 1,450 | 1,400 | 1,400 | 37,100 |
| 2021/11/25 | 1,418 | 1,456 | 1,418 | 1,430 | 24,700 |
| 2021/11/24 | 1,438 | 1,450 | 1,417 | 1,420 | 22,600 |
| 2021/11/22 | 1,440 | 1,453 | 1,420 | 1,422 | 19,900 |
| 2021/11/19 | 1,482 | 1,482 | 1,444 | 1,444 | 30,600 |
| 2021/11/18 | 1,485 | 1,493 | 1,477 | 1,484 | 22,900 |
| 2021/11/17 | 1,506 | 1,506 | 1,481 | 1,481 | 10,800 |
| 2021/11/16 | 1,500 | 1,515 | 1,491 | 1,501 | 13,200 |
| 2021/11/15 | 1,518 | 1,536 | 1,494 | 1,494 | 13,800 |
| 2021/11/12 | 1,494 | 1,534 | 1,494 | 1,511 | 24,800 |
| 2021/11/11 | 1,489 | 1,502 | 1,483 | 1,491 | 7,800 |
| 2021/11/10 | 1,499 | 1,507 | 1,484 | 1,489 | 12,700 |
| 2021/11/09 | 1,528 | 1,528 | 1,499 | 1,499 | 11,900 |
| 2021/11/08 | 1,536 | 1,559 | 1,524 | 1,524 | 27,500 |
| 2021/11/05 | 1,579 | 1,580 | 1,516 | 1,516 | 33,800 |
| 2021/11/04 | 1,517 | 1,647 | 1,513 | 1,647 | 73,700 |
| 2021/11/02 | 1,503 | 1,522 | 1,501 | 1,512 | 31,000 |
| 2021/11/01 | 1,482 | 1,509 | 1,482 | 1,508 | 42,300 |
| 2021/10/29 | 1,441 | 1,477 | 1,441 | 1,472 | 24,800 |
| 2021/10/28 | 1,443 | 1,453 | 1,432 | 1,441 | 31,800 |
| 2021/10/27 | 1,433 | 1,456 | 1,432 | 1,447 | 25,200 |
| 2021/10/26 | 1,462 | 1,462 | 1,430 | 1,436 | 26,000 |
| 2021/10/25 | 1,462 | 1,483 | 1,452 | 1,475 | 27,200 |
| 2021/10/22 | 1,452 | 1,467 | 1,442 | 1,462 | 18,000 |
| 2021/10/21 | 1,455 | 1,461 | 1,453 | 1,455 | 10,100 |
| 2021/10/20 | 1,451 | 1,485 | 1,451 | 1,455 | 10,200 |
| 2021/10/19 | 1,448 | 1,470 | 1,447 | 1,463 | 12,900 |
| 2021/10/18 | 1,451 | 1,454 | 1,433 | 1,454 | 16,600 |
| 2021/10/15 | 1,430 | 1,456 | 1,425 | 1,455 | 20,500 |
| 2021/10/14 | 1,443 | 1,447 | 1,411 | 1,420 | 29,900 |
| 2021/10/13 | 1,456 | 1,458 | 1,434 | 1,454 | 21,100 |
| 2021/10/12 | 1,481 | 1,489 | 1,456 | 1,456 | 17,300 |
| 2021/10/11 | 1,491 | 1,500 | 1,480 | 1,500 | 6,000 |
| 2021/10/08 | 1,488 | 1,488 | 1,473 | 1,481 | 15,300 |
| 2021/10/07 | 1,476 | 1,488 | 1,461 | 1,463 | 18,600 |
| 2021/10/06 | 1,483 | 1,504 | 1,481 | 1,487 | 30,600 |
| 2021/10/05 | 1,493 | 1,509 | 1,468 | 1,470 | 33,900 |
| 2021/10/04 | 1,530 | 1,543 | 1,505 | 1,508 | 17,800 |
| 2021/10/01 | 1,563 | 1,563 | 1,508 | 1,515 | 38,400 |
| 2021/09/30 | 1,581 | 1,613 | 1,557 | 1,572 | 26,200 |
| 2021/09/29 | 1,601 | 1,601 | 1,557 | 1,589 | 40,300 |
| 2021/09/28 | 1,637 | 1,640 | 1,616 | 1,621 | 48,200 |
| 2021/09/27 | 1,678 | 1,681 | 1,637 | 1,637 | 35,700 |
| 2021/09/24 | 1,670 | 1,680 | 1,653 | 1,679 | 38,900 |
| 2021/09/22 | 1,683 | 1,683 | 1,619 | 1,619 | 23,500 |
| 2021/09/21 | 1,682 | 1,695 | 1,670 | 1,690 | 36,200 |
| 2021/09/17 | 1,689 | 1,714 | 1,661 | 1,714 | 39,100 |
| 2021/09/16 | 1,693 | 1,693 | 1,663 | 1,688 | 30,600 |
| 2021/09/15 | 1,715 | 1,715 | 1,687 | 1,693 | 25,200 |
| 2021/09/14 | 1,713 | 1,725 | 1,690 | 1,725 | 37,600 |
| 2021/09/13 | 1,659 | 1,714 | 1,650 | 1,714 | 39,400 |
| 2021/09/10 | 1,612 | 1,654 | 1,612 | 1,654 | 48,800 |
| 2021/09/09 | 1,623 | 1,630 | 1,605 | 1,606 | 16,700 |
| 2021/09/08 | 1,609 | 1,628 | 1,602 | 1,625 | 27,800 |
| 2021/09/07 | 1,618 | 1,626 | 1,595 | 1,609 | 21,600 |
| 2021/09/06 | 1,600 | 1,607 | 1,580 | 1,607 | 22,400 |
| 2021/09/03 | 1,575 | 1,604 | 1,575 | 1,598 | 27,400 |
| 2021/09/02 | 1,589 | 1,590 | 1,570 | 1,577 | 28,900 |
| 2021/09/01 | 1,585 | 1,598 | 1,581 | 1,586 | 14,600 |
| 2021/08/31 | 1,590 | 1,592 | 1,571 | 1,573 | 23,200 |
| 2021/08/30 | 1,560 | 1,590 | 1,560 | 1,590 | 16,400 |
| 2021/08/27 | 1,557 | 1,561 | 1,545 | 1,553 | 14,900 |
| 2021/08/26 | 1,534 | 1,557 | 1,534 | 1,557 | 21,400 |
| 2021/08/25 | 1,495 | 1,524 | 1,495 | 1,523 | 20,900 |
| 2021/08/24 | 1,488 | 1,503 | 1,484 | 1,500 | 21,100 |
| 2021/08/23 | 1,470 | 1,486 | 1,467 | 1,484 | 19,600 |
| 2021/08/20 | 1,450 | 1,467 | 1,446 | 1,454 | 19,000 |
| 2021/08/19 | 1,455 | 1,460 | 1,445 | 1,447 | 10,800 |
| 2021/08/18 | 1,455 | 1,470 | 1,455 | 1,464 | 14,500 |
| 2021/08/17 | 1,458 | 1,464 | 1,444 | 1,453 | 17,900 |
| 2021/08/16 | 1,455 | 1,469 | 1,443 | 1,449 | 21,100 |
| 2021/08/13 | 1,452 | 1,459 | 1,440 | 1,454 | 17,000 |
| 2021/08/12 | 1,458 | 1,465 | 1,448 | 1,451 | 13,900 |
| 2021/08/11 | 1,445 | 1,466 | 1,445 | 1,448 | 28,400 |
| 2021/08/10 | 1,453 | 1,473 | 1,446 | 1,448 | 23,700 |
| 2021/08/06 | 1,453 | 1,475 | 1,453 | 1,463 | 16,700 |
| 2021/08/05 | 1,440 | 1,457 | 1,440 | 1,450 | 8,800 |
| 2021/08/04 | 1,455 | 1,464 | 1,448 | 1,448 | 12,100 |
| 2021/08/03 | 1,463 | 1,464 | 1,451 | 1,458 | 21,300 |
| 2021/08/02 | 1,441 | 1,476 | 1,441 | 1,469 | 29,900 |
| 2021/07/30 | 1,443 | 1,450 | 1,431 | 1,437 | 29,700 |
| 2021/07/29 | 1,448 | 1,448 | 1,428 | 1,440 | 19,800 |
| 2021/07/28 | 1,406 | 1,446 | 1,406 | 1,446 | 23,600 |
| 2021/07/27 | 1,410 | 1,422 | 1,404 | 1,422 | 13,700 |
| 2021/07/26 | 1,408 | 1,409 | 1,394 | 1,401 | 19,300 |
| 2021/07/21 | 1,390 | 1,406 | 1,385 | 1,385 | 19,600 |
| 2021/07/20 | 1,363 | 1,389 | 1,358 | 1,383 | 22,800 |
| 2021/07/19 | 1,383 | 1,383 | 1,372 | 1,379 | 18,700 |
| 2021/07/16 | 1,405 | 1,414 | 1,391 | 1,391 | 21,900 |
| 2021/07/15 | 1,438 | 1,438 | 1,407 | 1,411 | 23,000 |
| 2021/07/14 | 1,435 | 1,454 | 1,428 | 1,438 | 30,600 |
| 2021/07/13 | 1,406 | 1,437 | 1,405 | 1,437 | 42,600 |
| 2021/07/12 | 1,380 | 1,411 | 1,380 | 1,396 | 51,300 |
| 2021/07/09 | 1,341 | 1,371 | 1,335 | 1,364 | 58,600 |
| 2021/07/08 | 1,380 | 1,387 | 1,353 | 1,353 | 39,700 |
| 2021/07/07 | 1,387 | 1,398 | 1,379 | 1,383 | 30,000 |
| 2021/07/06 | 1,399 | 1,418 | 1,393 | 1,414 | 30,000 |
| 2021/07/05 | 1,375 | 1,395 | 1,373 | 1,388 | 28,200 |
| 2021/07/02 | 1,370 | 1,388 | 1,369 | 1,384 | 37,100 |
| 2021/07/01 | 1,353 | 1,360 | 1,348 | 1,358 | 34,400 |
| 2021/06/30 | 1,371 | 1,385 | 1,349 | 1,349 | 60,700 |
| 2021/06/29 | 1,396 | 1,396 | 1,372 | 1,372 | 47,000 |
| 2021/06/28 | 1,409 | 1,418 | 1,392 | 1,410 | 32,300 |
| 2021/06/25 | 1,391 | 1,410 | 1,384 | 1,409 | 53,600 |
| 2021/06/24 | 1,380 | 1,383 | 1,361 | 1,368 | 31,700 |
| 2021/06/23 | 1,390 | 1,397 | 1,381 | 1,382 | 28,900 |
| 2021/06/22 | 1,370 | 1,408 | 1,370 | 1,400 | 69,000 |
| 2021/06/21 | 1,403 | 1,403 | 1,356 | 1,362 | 93,700 |
| 2021/06/18 | 1,435 | 1,438 | 1,414 | 1,422 | 99,500 |
| 2021/06/17 | 1,444 | 1,469 | 1,436 | 1,440 | 46,100 |
| 2021/06/16 | 1,440 | 1,448 | 1,437 | 1,446 | 32,300 |
| 2021/06/15 | 1,454 | 1,458 | 1,438 | 1,444 | 58,300 |
| 2021/06/14 | 1,498 | 1,498 | 1,458 | 1,461 | 68,700 |
| 2021/06/11 | 1,444 | 1,460 | 1,442 | 1,451 | 67,100 |
| 2021/06/10 | 1,441 | 1,462 | 1,435 | 1,461 | 38,700 |
| 2021/06/09 | 1,444 | 1,455 | 1,442 | 1,446 | 27,800 |
| 2021/06/08 | 1,440 | 1,455 | 1,433 | 1,444 | 44,500 |
| 2021/06/07 | 1,477 | 1,477 | 1,437 | 1,437 | 56,400 |
| 2021/06/04 | 1,479 | 1,485 | 1,470 | 1,479 | 36,000 |
| 2021/06/03 | 1,482 | 1,498 | 1,479 | 1,486 | 58,900 |
| 2021/06/02 | 1,504 | 1,519 | 1,485 | 1,492 | 65,800 |
| 2021/06/01 | 1,505 | 1,510 | 1,483 | 1,507 | 61,500 |
| 2021/05/31 | 1,555 | 1,555 | 1,508 | 1,508 | 38,600 |
| 2021/05/28 | 1,541 | 1,558 | 1,536 | 1,558 | 57,400 |
| 2021/05/27 | 1,566 | 1,569 | 1,540 | 1,540 | 24,300 |
| 2021/05/26 | 1,591 | 1,601 | 1,560 | 1,560 | 27,200 |
| 2021/05/25 | 1,619 | 1,628 | 1,591 | 1,591 | 25,500 |
| 2021/05/24 | 1,629 | 1,635 | 1,611 | 1,619 | 20,500 |
| 2021/05/21 | 1,629 | 1,638 | 1,620 | 1,628 | 24,000 |
| 2021/05/20 | 1,623 | 1,650 | 1,623 | 1,636 | 17,900 |
| 2021/05/19 | 1,650 | 1,666 | 1,620 | 1,636 | 48,700 |
| 2021/05/18 | 1,664 | 1,680 | 1,651 | 1,660 | 29,800 |
| 2021/05/17 | 1,695 | 1,696 | 1,650 | 1,654 | 26,000 |
| 2021/05/14 | 1,683 | 1,703 | 1,675 | 1,685 | 21,100 |
| 2021/05/13 | 1,691 | 1,699 | 1,649 | 1,649 | 40,000 |
| 2021/05/12 | 1,734 | 1,734 | 1,697 | 1,711 | 28,300 |
| 2021/05/11 | 1,770 | 1,773 | 1,722 | 1,723 | 21,300 |
| 2021/05/10 | 1,749 | 1,770 | 1,744 | 1,770 | 15,200 |
| 2021/05/07 | 1,717 | 1,755 | 1,717 | 1,744 | 29,600 |
| 2021/05/06 | 1,713 | 1,741 | 1,709 | 1,718 | 39,000 |
| 2021/04/30 | 1,729 | 1,733 | 1,701 | 1,701 | 35,000 |
| 2021/04/28 | 1,779 | 1,794 | 1,727 | 1,727 | 38,100 |
| 2021/04/27 | 1,790 | 1,803 | 1,776 | 1,777 | 32,400 |
| 2021/04/26 | 1,804 | 1,813 | 1,791 | 1,794 | 26,300 |
| 2021/04/23 | 1,812 | 1,823 | 1,795 | 1,808 | 35,300 |
| 2021/04/22 | 1,813 | 1,841 | 1,813 | 1,830 | 18,100 |
| 2021/04/21 | 1,821 | 1,823 | 1,802 | 1,813 | 26,800 |
| 2021/04/20 | 1,856 | 1,857 | 1,832 | 1,832 | 23,800 |
| 2021/04/19 | 1,858 | 1,880 | 1,849 | 1,855 | 28,500 |
| 2021/04/16 | 1,860 | 1,873 | 1,848 | 1,858 | 18,500 |
| 2021/04/15 | 1,858 | 1,883 | 1,851 | 1,861 | 15,800 |
| 2021/04/14 | 1,862 | 1,862 | 1,842 | 1,853 | 26,600 |
| 2021/04/13 | 1,866 | 1,891 | 1,866 | 1,873 | 28,000 |
| 2021/04/12 | 1,874 | 1,877 | 1,848 | 1,866 | 30,500 |
| 2021/04/09 | 1,880 | 1,890 | 1,844 | 1,846 | 40,600 |
| 2021/04/08 | 1,909 | 1,920 | 1,856 | 1,857 | 51,100 |
| 2021/04/07 | 1,927 | 1,943 | 1,922 | 1,936 | 23,400 |
| 2021/04/06 | 1,957 | 1,957 | 1,905 | 1,927 | 35,600 |
| 2021/04/05 | 1,950 | 1,997 | 1,934 | 1,973 | 37,100 |
| 2021/04/02 | 1,960 | 1,973 | 1,935 | 1,950 | 27,000 |
| 2021/04/01 | 1,971 | 1,985 | 1,936 | 1,944 | 40,300 |
| 2021/03/31 | 2,012 | 2,018 | 1,958 | 1,960 | 23,900 |
| 2021/03/30 | 2,043 | 2,057 | 1,988 | 2,027 | 57,400 |
| 2021/03/29 | 2,105 | 2,105 | 2,043 | 2,092 | 96,900 |
| 2021/03/26 | 2,114 | 2,170 | 2,073 | 2,086 | 61,100 |
| 2021/03/25 | 2,017 | 2,095 | 2,011 | 2,091 | 47,600 |
| 2021/03/24 | 2,072 | 2,072 | 2,017 | 2,026 | 68,500 |
| 2021/03/23 | 2,156 | 2,156 | 2,075 | 2,116 | 71,100 |
| 2021/03/22 | 2,160 | 2,174 | 2,114 | 2,156 | 62,400 |
| 2021/03/19 | 2,060 | 2,180 | 2,060 | 2,160 | 91,600 |
| 2021/03/18 | 2,064 | 2,070 | 2,021 | 2,051 | 47,200 |
| 2021/03/17 | 2,026 | 2,064 | 2,020 | 2,064 | 44,700 |
| 2021/03/16 | 2,001 | 2,043 | 1,995 | 2,026 | 33,400 |
| 2021/03/15 | 1,969 | 2,023 | 1,969 | 2,019 | 53,100 |
| 2021/03/12 | 1,946 | 1,962 | 1,931 | 1,953 | 55,600 |
| 2021/03/11 | 1,941 | 1,996 | 1,941 | 1,986 | 34,200 |
| 2021/03/10 | 1,940 | 1,941 | 1,907 | 1,936 | 37,900 |
| 2021/03/09 | 1,945 | 1,964 | 1,913 | 1,950 | 49,500 |
| 2021/03/08 | 1,933 | 1,946 | 1,894 | 1,909 | 32,300 |
| 2021/03/05 | 1,898 | 1,908 | 1,883 | 1,904 | 40,400 |
| 2021/03/04 | 1,906 | 1,940 | 1,889 | 1,916 | 42,000 |
| 2021/03/03 | 1,916 | 1,925 | 1,886 | 1,919 | 30,800 |
| 2021/03/02 | 1,905 | 1,925 | 1,867 | 1,925 | 44,500 |
| 2021/03/01 | 1,864 | 1,910 | 1,848 | 1,908 | 42,200 |
| 2021/02/26 | 1,906 | 1,907 | 1,862 | 1,862 | 55,400 |
| 2021/02/25 | 1,950 | 1,950 | 1,917 | 1,924 | 19,100 |
| 2021/02/24 | 1,947 | 1,947 | 1,912 | 1,932 | 27,100 |
| 2021/02/22 | 1,925 | 1,966 | 1,925 | 1,939 | 21,400 |
| 2021/02/19 | 1,931 | 1,931 | 1,906 | 1,920 | 18,400 |
| 2021/02/18 | 1,950 | 1,964 | 1,924 | 1,937 | 27,500 |
| 2021/02/17 | 1,942 | 1,980 | 1,942 | 1,965 | 24,600 |
| 2021/02/16 | 1,907 | 2,000 | 1,907 | 1,942 | 35,800 |
| 2021/02/15 | 1,903 | 1,929 | 1,891 | 1,924 | 22,200 |
| 2021/02/12 | 1,876 | 1,893 | 1,872 | 1,889 | 16,800 |
| 2021/02/10 | 1,895 | 1,909 | 1,870 | 1,874 | 18,600 |
| 2021/02/09 | 1,921 | 1,924 | 1,882 | 1,897 | 19,500 |
| 2021/02/08 | 1,895 | 1,931 | 1,895 | 1,921 | 33,700 |
| 2021/02/05 | 1,897 | 1,907 | 1,881 | 1,895 | 19,700 |
| 2021/02/04 | 1,890 | 1,893 | 1,860 | 1,880 | 34,400 |
| 2021/02/03 | 1,869 | 1,892 | 1,866 | 1,869 | 45,000 |
| 2021/02/02 | 1,872 | 1,894 | 1,841 | 1,874 | 23,700 |
| 2021/02/01 | 1,874 | 1,902 | 1,863 | 1,878 | 20,500 |
| 2021/01/29 | 1,895 | 1,895 | 1,860 | 1,877 | 21,400 |
| 2021/01/28 | 1,875 | 1,899 | 1,861 | 1,895 | 49,100 |
| 2021/01/27 | 1,895 | 1,895 | 1,871 | 1,878 | 14,900 |
| 2021/01/26 | 1,907 | 1,907 | 1,877 | 1,881 | 15,300 |
| 2021/01/25 | 1,883 | 1,908 | 1,881 | 1,907 | 10,700 |
| 2021/01/22 | 1,873 | 1,896 | 1,869 | 1,883 | 28,700 |
| 2021/01/21 | 1,885 | 1,904 | 1,870 | 1,904 | 24,700 |
| 2021/01/20 | 1,910 | 1,911 | 1,871 | 1,883 | 21,400 |
| 2021/01/19 | 1,966 | 1,968 | 1,921 | 1,922 | 18,300 |
| 2021/01/18 | 1,887 | 1,961 | 1,883 | 1,961 | 23,400 |
| 2021/01/15 | 1,978 | 1,978 | 1,890 | 1,892 | 22,400 |
| 2021/01/14 | 1,950 | 1,987 | 1,940 | 1,953 | 37,300 |
| 2021/01/13 | 1,961 | 1,983 | 1,953 | 1,978 | 22,400 |
| 2021/01/12 | 1,990 | 1,990 | 1,965 | 1,965 | 18,000 |
| 2021/01/08 | 1,927 | 1,994 | 1,911 | 1,990 | 34,700 |
| 2021/01/07 | 1,929 | 1,945 | 1,914 | 1,921 | 30,600 |
| 2021/01/06 | 1,868 | 1,919 | 1,868 | 1,905 | 16,300 |
| 2021/01/05 | 1,888 | 1,895 | 1,861 | 1,878 | 18,500 |
| 2021/01/04 | 1,897 | 1,897 | 1,854 | 1,890 | 27,100 |