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 |
---|---|---|---|---|---|
1985/12/28 | 496 | 496 | 491 | 491 | 12,981 |
1985/12/27 | 499 | 499 | 499 | 499 | 18,973 |
1985/12/26 | 496 | 501 | 496 | 501 | 8,987 |
1985/12/25 | 497 | 497 | 497 | 497 | 26,961 |
1985/12/24 | 501 | 501 | 496 | 497 | 20,970 |
1985/12/23 | 496 | 496 | 496 | 496 | 2,996 |
1985/12/21 | 496 | 496 | 496 | 496 | 7,988 |
1985/12/20 | 496 | 496 | 496 | 496 | 28,958 |
1985/12/19 | 491 | 496 | 491 | 496 | 12,981 |
1985/12/18 | 491 | 491 | 491 | 491 | 10,984 |
1985/12/17 | 495 | 495 | 491 | 491 | 3,994 |
1985/12/16 | 496 | 496 | 496 | 496 | 2,996 |
1985/12/12 | 496 | 496 | 496 | 496 | 4,993 |
1985/12/11 | 491 | 496 | 491 | 496 | 16,976 |
1985/12/10 | 491 | 496 | 491 | 496 | 15,977 |
1985/12/09 | 496 | 496 | 490 | 496 | 7,988 |
1985/12/07 | 491 | 491 | 491 | 491 | 1,997 |
1985/12/06 | 491 | 491 | 491 | 491 | 5,991 |
1985/12/05 | 491 | 500 | 491 | 500 | 2,996 |
1985/12/04 | 501 | 501 | 501 | 501 | 999 |
1985/12/03 | 502 | 502 | 496 | 501 | 17,974 |
1985/12/02 | 506 | 506 | 501 | 501 | 4,993 |
1985/11/30 | 501 | 506 | 501 | 506 | 2,996 |
1985/11/29 | 505 | 506 | 505 | 506 | 47,931 |
1985/11/28 | 506 | 506 | 505 | 505 | 2,996 |
1985/11/27 | 506 | 506 | 501 | 506 | 13,980 |
1985/11/26 | 501 | 501 | 501 | 501 | 15,977 |
1985/11/25 | 511 | 511 | 501 | 501 | 7,988 |
1985/11/22 | 501 | 501 | 497 | 501 | 11,983 |
1985/11/21 | 501 | 502 | 501 | 501 | 9,986 |
1985/11/20 | 501 | 501 | 501 | 501 | 8,987 |
1985/11/19 | 484 | 501 | 484 | 501 | 64,907 |
1985/11/15 | 481 | 481 | 481 | 481 | 1,997 |
1985/11/14 | 484 | 484 | 484 | 484 | 12,981 |
1985/11/12 | 481 | 486 | 481 | 486 | 5,991 |
1985/11/11 | 481 | 482 | 481 | 481 | 12,981 |
1985/11/08 | 486 | 486 | 481 | 486 | 16,976 |
1985/11/07 | 486 | 486 | 486 | 486 | 11,983 |
1985/11/06 | 486 | 486 | 486 | 486 | 1,997 |
1985/11/05 | 486 | 486 | 486 | 486 | 5,991 |
1985/11/02 | 486 | 486 | 486 | 486 | 13,980 |
1985/11/01 | 486 | 486 | 485 | 486 | 23,965 |
1985/10/31 | 485 | 485 | 485 | 485 | 1,997 |
1985/10/30 | 485 | 485 | 485 | 485 | 1,997 |
1985/10/29 | 484 | 484 | 484 | 484 | 19,971 |
1985/10/28 | 486 | 487 | 481 | 484 | 27,960 |
1985/10/26 | 486 | 486 | 486 | 486 | 8,987 |
1985/10/25 | 486 | 486 | 486 | 486 | 2,996 |
1985/10/24 | 485 | 486 | 485 | 485 | 27,960 |
1985/10/23 | 481 | 486 | 481 | 486 | 10,984 |
1985/10/22 | 481 | 486 | 481 | 486 | 4,993 |
1985/10/21 | 486 | 486 | 486 | 486 | 1,997 |
1985/10/18 | 490 | 490 | 490 | 490 | 2,996 |
1985/10/16 | 491 | 491 | 491 | 491 | 4,993 |
1985/10/15 | 491 | 491 | 490 | 491 | 15,977 |
1985/10/14 | 491 | 491 | 491 | 491 | 5,991 |
1985/10/11 | 491 | 496 | 490 | 491 | 32,953 |
1985/10/09 | 491 | 491 | 491 | 491 | 13,980 |
1985/10/08 | 495 | 495 | 491 | 491 | 10,984 |
1985/10/07 | 500 | 500 | 491 | 491 | 8,987 |
1985/10/04 | 491 | 501 | 491 | 501 | 4,993 |
1985/10/03 | 491 | 491 | 491 | 491 | 1,997 |
1985/10/02 | 491 | 501 | 491 | 501 | 5,991 |
1985/09/30 | 491 | 491 | 491 | 491 | 1,997 |
1985/09/28 | 491 | 491 | 491 | 491 | 2,996 |
1985/09/27 | 501 | 501 | 501 | 501 | 5,991 |
1985/09/26 | 501 | 501 | 501 | 501 | 13,980 |
1985/09/25 | 492 | 501 | 486 | 501 | 43,937 |
1985/09/24 | 501 | 501 | 501 | 501 | 50,927 |
1985/09/21 | 492 | 492 | 492 | 492 | 21,968 |
1985/09/20 | 492 | 492 | 491 | 491 | 23,965 |
1985/09/19 | 491 | 492 | 491 | 492 | 9,986 |
1985/09/18 | 491 | 491 | 491 | 491 | 13,980 |
1985/09/17 | 491 | 491 | 491 | 491 | 55,919 |
1985/09/13 | 491 | 491 | 491 | 491 | 7,988 |
1985/09/12 | 501 | 501 | 491 | 491 | 16,976 |
1985/09/11 | 491 | 491 | 491 | 491 | 3,994 |
1985/09/10 | 491 | 491 | 491 | 491 | 5,991 |
1985/09/09 | 491 | 491 | 491 | 491 | 14,978 |
1985/09/07 | 490 | 490 | 490 | 490 | 3,994 |
1985/09/06 | 481 | 491 | 481 | 491 | 5,991 |
1985/09/05 | 486 | 491 | 481 | 481 | 30,955 |
1985/09/04 | 491 | 491 | 486 | 491 | 36,947 |
1985/09/03 | 491 | 491 | 491 | 491 | 4,993 |
1985/09/02 | 491 | 491 | 491 | 491 | 51,925 |
1985/08/28 | 491 | 491 | 491 | 491 | 36,947 |
1985/08/27 | 480 | 491 | 480 | 491 | 31,954 |
1985/08/26 | 481 | 481 | 481 | 481 | 5,991 |
1985/08/23 | 486 | 491 | 481 | 491 | 22,967 |
1985/08/22 | 491 | 491 | 491 | 491 | 5,991 |
1985/08/21 | 486 | 486 | 481 | 481 | 2,996 |
1985/08/20 | 491 | 491 | 491 | 491 | 1,997 |
1985/08/19 | 491 | 491 | 491 | 491 | 5,991 |
1985/08/17 | 491 | 491 | 491 | 491 | 1,997 |
1985/08/15 | 491 | 491 | 491 | 491 | 9,986 |
1985/08/14 | 491 | 491 | 491 | 491 | 1,997 |
1985/08/13 | 491 | 491 | 491 | 491 | 23,965 |
1985/08/12 | 491 | 491 | 491 | 491 | 7,988 |
1985/08/09 | 491 | 491 | 486 | 491 | 12,981 |
1985/08/08 | 491 | 501 | 481 | 481 | 13,980 |
1985/08/07 | 501 | 501 | 501 | 501 | 15,977 |
1985/08/06 | 501 | 506 | 501 | 501 | 12,981 |
1985/08/05 | 520 | 520 | 501 | 511 | 14,978 |
1985/08/03 | 521 | 521 | 521 | 521 | 4,993 |
1985/08/02 | 521 | 521 | 511 | 521 | 49,928 |
1985/08/01 | 495 | 521 | 495 | 521 | 38,944 |
1985/07/31 | 531 | 536 | 501 | 501 | 52,924 |
1985/07/30 | 551 | 551 | 511 | 521 | 32,953 |
1985/07/29 | 586 | 586 | 551 | 561 | 100,855 |
1985/07/27 | 561 | 586 | 561 | 586 | 177,744 |
1985/07/26 | 511 | 546 | 511 | 542 | 216,688 |
1985/07/25 | 520 | 526 | 511 | 511 | 112,838 |
1985/07/24 | 481 | 532 | 481 | 526 | 237,658 |
1985/07/22 | 486 | 491 | 486 | 491 | 19,971 |
1985/07/20 | 489 | 489 | 489 | 489 | 2,996 |
1985/07/19 | 476 | 491 | 476 | 491 | 102,852 |
1985/07/17 | 476 | 481 | 471 | 481 | 183,735 |
1985/07/16 | 480 | 481 | 471 | 476 | 28,958 |
1985/07/15 | 491 | 491 | 474 | 476 | 27,960 |
1985/07/12 | 481 | 494 | 475 | 491 | 299,569 |
1985/07/11 | 441 | 471 | 441 | 471 | 235,661 |
1985/07/10 | 431 | 431 | 426 | 431 | 32,953 |
1985/07/09 | 431 | 431 | 430 | 430 | 18,973 |
1985/07/08 | 431 | 431 | 431 | 431 | 19,971 |
1985/07/06 | 421 | 421 | 421 | 421 | 2,996 |
1985/07/05 | 431 | 431 | 426 | 431 | 12,981 |
1985/07/04 | 436 | 436 | 436 | 436 | 2,996 |
1985/07/03 | 426 | 436 | 426 | 436 | 5,991 |
1985/07/02 | 421 | 426 | 421 | 426 | 16,976 |
1985/06/29 | 431 | 439 | 430 | 439 | 5,991 |
1985/06/28 | 432 | 439 | 432 | 439 | 38,944 |
1985/06/27 | 441 | 441 | 431 | 441 | 62,909 |
1985/06/26 | 431 | 441 | 430 | 441 | 101,853 |
1985/06/25 | 436 | 436 | 426 | 436 | 122,823 |
1985/06/24 | 426 | 441 | 426 | 441 | 55,919 |
1985/06/22 | 426 | 426 | 425 | 426 | 31,954 |
1985/06/21 | 421 | 421 | 416 | 421 | 123,822 |
1985/06/20 | 410 | 421 | 406 | 421 | 72,895 |
1985/06/19 | 410 | 411 | 406 | 411 | 3,994 |
1985/06/18 | 407 | 421 | 406 | 421 | 106,846 |
1985/06/17 | 402 | 407 | 401 | 401 | 20,970 |
1985/06/15 | 403 | 403 | 403 | 403 | 9,986 |
1985/06/14 | 407 | 408 | 406 | 408 | 25,963 |
1985/06/13 | 405 | 408 | 405 | 407 | 58,915 |
1985/06/12 | 401 | 401 | 401 | 401 | 8,987 |
1985/06/11 | 405 | 410 | 405 | 410 | 3,994 |
1985/06/10 | 401 | 410 | 401 | 410 | 50,927 |
1985/06/07 | 407 | 410 | 401 | 401 | 20,970 |
1985/06/06 | 401 | 406 | 401 | 406 | 63,908 |
1985/06/05 | 396 | 396 | 396 | 396 | 4,993 |
1985/06/03 | 396 | 401 | 396 | 401 | 9,986 |
1985/06/01 | 401 | 401 | 396 | 396 | 7,988 |
1985/05/31 | 391 | 401 | 385 | 401 | 10,984 |
1985/05/30 | 371 | 391 | 361 | 391 | 67,902 |
1985/05/29 | 361 | 371 | 361 | 371 | 13,980 |
1985/05/28 | 368 | 369 | 361 | 369 | 8,987 |
1985/05/27 | 371 | 371 | 366 | 369 | 7,988 |
1985/05/25 | 380 | 380 | 376 | 376 | 2,996 |
1985/05/24 | 391 | 391 | 381 | 381 | 13,980 |
1985/05/23 | 381 | 381 | 381 | 381 | 4,993 |
1985/05/22 | 376 | 376 | 376 | 376 | 6,990 |
1985/05/21 | 378 | 379 | 371 | 371 | 12,981 |
1985/05/20 | 378 | 378 | 378 | 378 | 1,997 |
1985/05/18 | 366 | 366 | 366 | 366 | 2,996 |
1985/05/17 | 357 | 381 | 357 | 381 | 14,978 |
1985/05/14 | 381 | 381 | 381 | 381 | 2,996 |
1985/05/13 | 381 | 381 | 381 | 381 | 7,988 |
1985/05/10 | 381 | 381 | 380 | 381 | 6,990 |
1985/05/08 | 381 | 381 | 381 | 381 | 1,997 |
1985/05/07 | 381 | 381 | 381 | 381 | 999 |
1985/05/04 | 381 | 381 | 381 | 381 | 3,994 |
1985/05/02 | 380 | 381 | 380 | 381 | 1,997 |
1985/04/27 | 385 | 385 | 385 | 385 | 5,991 |
1985/04/26 | 385 | 385 | 385 | 385 | 9,986 |
1985/04/25 | 385 | 385 | 385 | 385 | 2,996 |
1985/04/22 | 391 | 391 | 391 | 391 | 5,991 |
1985/04/20 | 391 | 391 | 391 | 391 | 2,996 |
1985/04/18 | 398 | 398 | 398 | 398 | 1,997 |
1985/04/17 | 399 | 399 | 399 | 399 | 1,997 |
1985/04/16 | 401 | 401 | 401 | 401 | 11,983 |
1985/04/15 | 396 | 401 | 396 | 401 | 10,984 |
1985/04/12 | 401 | 402 | 401 | 401 | 9,986 |
1985/04/11 | 401 | 401 | 401 | 401 | 11,983 |
1985/04/10 | 406 | 406 | 401 | 401 | 26,961 |
1985/04/09 | 415 | 415 | 406 | 406 | 26,961 |
1985/04/08 | 415 | 415 | 411 | 411 | 2,996 |
1985/04/06 | 411 | 415 | 411 | 415 | 17,974 |
1985/04/05 | 414 | 416 | 406 | 416 | 24,964 |
1985/04/04 | 416 | 416 | 416 | 416 | 19,971 |
1985/04/03 | 417 | 417 | 416 | 416 | 32,953 |
1985/04/02 | 417 | 417 | 416 | 416 | 18,973 |
1985/04/01 | 416 | 416 | 411 | 416 | 30,955 |
1985/03/30 | 411 | 416 | 411 | 416 | 117,830 |
1985/03/29 | 409 | 411 | 406 | 411 | 69,899 |
1985/03/28 | 411 | 411 | 409 | 411 | 97,859 |
1985/03/27 | 396 | 411 | 396 | 411 | 353,491 |
1985/03/26 | 401 | 401 | 399 | 400 | 12,981 |
1985/03/25 | 401 | 401 | 401 | 401 | 16,976 |
1985/03/23 | 401 | 401 | 396 | 396 | 65,905 |
1985/03/22 | 396 | 404 | 395 | 401 | 68,901 |
1985/03/20 | 396 | 396 | 394 | 394 | 45,934 |
1985/03/19 | 396 | 396 | 391 | 391 | 17,974 |
1985/03/18 | 391 | 396 | 391 | 391 | 60,912 |
1985/03/16 | 391 | 391 | 391 | 391 | 11,983 |
1985/03/15 | 391 | 391 | 391 | 391 | 7,988 |
1985/03/14 | 386 | 386 | 386 | 386 | 9,986 |
1985/03/12 | 391 | 391 | 391 | 391 | 5,991 |
1985/03/11 | 396 | 396 | 396 | 396 | 5,991 |
1985/03/08 | 381 | 396 | 381 | 396 | 93,865 |
1985/03/07 | 381 | 381 | 381 | 381 | 9,986 |
1985/03/06 | 381 | 381 | 381 | 381 | 10,984 |
1985/03/05 | 381 | 381 | 381 | 381 | 14,978 |
1985/03/04 | 381 | 381 | 381 | 381 | 4,993 |
1985/03/02 | 381 | 381 | 376 | 381 | 16,976 |
1985/03/01 | 385 | 385 | 384 | 384 | 7,988 |
1985/02/28 | 381 | 381 | 381 | 381 | 2,996 |
1985/02/25 | 386 | 386 | 385 | 385 | 2,996 |
1985/02/23 | 381 | 386 | 381 | 386 | 8,987 |
1985/02/22 | 381 | 381 | 381 | 381 | 4,993 |
1985/02/20 | 386 | 386 | 386 | 386 | 7,988 |
1985/02/15 | 385 | 385 | 385 | 385 | 4,993 |
1985/02/14 | 385 | 385 | 384 | 384 | 6,990 |
1985/02/13 | 385 | 385 | 385 | 385 | 1,997 |
1985/02/05 | 391 | 391 | 391 | 391 | 1,997 |
1985/02/02 | 391 | 391 | 391 | 391 | 25,963 |
1985/02/01 | 398 | 398 | 391 | 391 | 10,984 |
1985/01/28 | 396 | 401 | 395 | 401 | 12,981 |
1985/01/26 | 397 | 397 | 397 | 397 | 2,996 |
1985/01/25 | 401 | 401 | 401 | 401 | 28,958 |
1985/01/24 | 401 | 401 | 401 | 401 | 6,990 |
1985/01/23 | 401 | 401 | 401 | 401 | 299,569 |
1985/01/22 | 401 | 401 | 401 | 401 | 56,918 |
1985/01/21 | 401 | 401 | 401 | 401 | 3,994 |
1985/01/19 | 401 | 401 | 400 | 401 | 96,861 |
1985/01/18 | 391 | 406 | 391 | 401 | 124,820 |
1985/01/17 | 391 | 391 | 386 | 391 | 41,940 |
1985/01/16 | 381 | 386 | 381 | 386 | 28,958 |
1985/01/14 | 380 | 381 | 380 | 381 | 12,981 |
1985/01/11 | 379 | 381 | 376 | 381 | 164,763 |
1985/01/10 | 381 | 381 | 379 | 379 | 9,986 |
1985/01/09 | 372 | 381 | 372 | 381 | 54,921 |
1985/01/08 | 357 | 367 | 357 | 367 | 22,967 |
1985/01/07 | 351 | 355 | 351 | 355 | 31,954 |
1985/01/05 | 351 | 351 | 351 | 351 | 4,993 |
1985/01/04 | 351 | 351 | 351 | 351 | 10,984 |