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 |
---|---|---|---|---|---|
1988/12/28 | 831 | 839 | 830 | 839 | 10,000 |
1988/12/27 | 840 | 840 | 820 | 830 | 23,000 |
1988/12/26 | 815 | 840 | 815 | 830 | 214,000 |
1988/12/24 | 811 | 815 | 811 | 815 | 12,000 |
1988/12/23 | 810 | 815 | 810 | 810 | 41,000 |
1988/12/22 | 805 | 810 | 805 | 810 | 34,000 |
1988/12/21 | 800 | 810 | 795 | 810 | 22,000 |
1988/12/20 | 799 | 805 | 795 | 805 | 54,000 |
1988/12/19 | 804 | 804 | 798 | 800 | 25,000 |
1988/12/16 | 800 | 800 | 798 | 798 | 33,000 |
1988/12/15 | 800 | 801 | 800 | 800 | 69,000 |
1988/12/14 | 803 | 803 | 800 | 800 | 51,000 |
1988/12/13 | 801 | 805 | 800 | 800 | 40,000 |
1988/12/12 | 805 | 805 | 800 | 800 | 22,000 |
1988/12/09 | 815 | 815 | 800 | 800 | 23,000 |
1988/12/08 | 810 | 815 | 800 | 815 | 72,000 |
1988/12/07 | 800 | 815 | 800 | 810 | 67,000 |
1988/12/06 | 800 | 800 | 799 | 800 | 23,000 |
1988/12/05 | 800 | 800 | 800 | 800 | 26,000 |
1988/12/03 | 800 | 801 | 800 | 800 | 33,000 |
1988/12/02 | 798 | 810 | 798 | 810 | 23,000 |
1988/12/01 | 800 | 801 | 798 | 800 | 42,000 |
1988/11/30 | 800 | 805 | 800 | 800 | 21,000 |
1988/11/29 | 795 | 800 | 795 | 800 | 7,000 |
1988/11/28 | 795 | 795 | 795 | 795 | 63,000 |
1988/11/26 | 800 | 800 | 800 | 800 | 7,000 |
1988/11/25 | 795 | 800 | 795 | 800 | 25,000 |
1988/11/24 | 795 | 795 | 795 | 795 | 9,000 |
1988/11/22 | 790 | 795 | 789 | 795 | 32,000 |
1988/11/21 | 790 | 790 | 785 | 785 | 6,000 |
1988/11/18 | 790 | 800 | 789 | 790 | 35,000 |
1988/11/17 | 799 | 800 | 790 | 800 | 63,000 |
1988/11/16 | 805 | 815 | 804 | 804 | 26,000 |
1988/11/15 | 815 | 815 | 800 | 815 | 50,000 |
1988/11/14 | 800 | 805 | 800 | 805 | 98,000 |
1988/11/11 | 761 | 790 | 761 | 789 | 71,000 |
1988/11/10 | 770 | 780 | 760 | 760 | 84,000 |
1988/11/09 | 769 | 771 | 765 | 771 | 67,000 |
1988/11/08 | 765 | 775 | 765 | 770 | 65,000 |
1988/11/07 | 765 | 770 | 765 | 770 | 79,000 |
1988/11/05 | 765 | 770 | 765 | 770 | 16,000 |
1988/11/04 | 760 | 775 | 760 | 775 | 13,000 |
1988/11/02 | 779 | 780 | 770 | 780 | 21,000 |
1988/11/01 | 780 | 780 | 775 | 780 | 14,000 |
1988/10/31 | 771 | 780 | 760 | 780 | 17,000 |
1988/10/29 | 770 | 780 | 770 | 770 | 30,000 |
1988/10/28 | 770 | 780 | 770 | 780 | 29,000 |
1988/10/27 | 740 | 780 | 740 | 780 | 18,000 |
1988/10/26 | 740 | 750 | 740 | 750 | 58,000 |
1988/10/25 | 749 | 750 | 749 | 750 | 16,000 |
1988/10/24 | 750 | 750 | 750 | 750 | 4,000 |
1988/10/22 | 760 | 770 | 760 | 770 | 14,000 |
1988/10/21 | 780 | 780 | 765 | 780 | 12,000 |
1988/10/20 | 760 | 780 | 759 | 780 | 49,000 |
1988/10/19 | 750 | 769 | 750 | 764 | 37,000 |
1988/10/18 | 749 | 760 | 731 | 760 | 52,000 |
1988/10/17 | 760 | 760 | 750 | 750 | 12,000 |
1988/10/14 | 755 | 759 | 750 | 750 | 20,000 |
1988/10/13 | 755 | 755 | 755 | 755 | 11,000 |
1988/10/12 | 755 | 770 | 755 | 770 | 26,000 |
1988/10/11 | 750 | 756 | 750 | 756 | 16,000 |
1988/10/07 | 755 | 760 | 751 | 755 | 6,000 |
1988/10/06 | 760 | 761 | 750 | 755 | 17,000 |
1988/10/05 | 761 | 761 | 761 | 761 | 4,000 |
1988/10/04 | 760 | 760 | 759 | 760 | 18,000 |
1988/10/03 | 755 | 755 | 750 | 755 | 12,000 |
1988/10/01 | 770 | 770 | 760 | 760 | 23,000 |
1988/09/30 | 751 | 780 | 751 | 780 | 13,000 |
1988/09/29 | 765 | 765 | 750 | 750 | 6,000 |
1988/09/28 | 755 | 755 | 755 | 755 | 3,000 |
1988/09/27 | 750 | 760 | 750 | 750 | 12,000 |
1988/09/26 | 752 | 770 | 750 | 770 | 19,000 |
1988/09/24 | 770 | 770 | 760 | 770 | 6,000 |
1988/09/22 | 770 | 770 | 769 | 770 | 14,000 |
1988/09/21 | 770 | 771 | 760 | 770 | 31,000 |
1988/09/20 | 761 | 770 | 750 | 770 | 17,000 |
1988/09/19 | 761 | 761 | 761 | 761 | 1,000 |
1988/09/16 | 770 | 790 | 761 | 761 | 11,000 |
1988/09/14 | 770 | 780 | 770 | 780 | 6,000 |
1988/09/13 | 780 | 780 | 770 | 780 | 44,000 |
1988/09/12 | 770 | 770 | 770 | 770 | 9,000 |
1988/09/09 | 750 | 770 | 750 | 770 | 24,000 |
1988/09/08 | 760 | 760 | 759 | 759 | 13,000 |
1988/09/07 | 760 | 770 | 760 | 770 | 24,000 |
1988/09/06 | 760 | 761 | 760 | 760 | 39,000 |
1988/09/05 | 770 | 770 | 760 | 760 | 15,000 |
1988/09/02 | 760 | 770 | 760 | 770 | 3,000 |
1988/09/01 | 790 | 790 | 770 | 770 | 6,000 |
1988/08/31 | 789 | 789 | 789 | 789 | 6,000 |
1988/08/29 | 790 | 790 | 790 | 790 | 5,000 |
1988/08/27 | 799 | 799 | 790 | 790 | 6,000 |
1988/08/26 | 798 | 798 | 798 | 798 | 7,000 |
1988/08/25 | 800 | 800 | 798 | 800 | 52,000 |
1988/08/24 | 800 | 800 | 800 | 800 | 5,000 |
1988/08/23 | 800 | 800 | 795 | 800 | 18,000 |
1988/08/19 | 800 | 800 | 790 | 800 | 19,000 |
1988/08/18 | 800 | 800 | 800 | 800 | 3,000 |
1988/08/17 | 800 | 810 | 790 | 810 | 5,000 |
1988/08/16 | 790 | 800 | 790 | 800 | 4,000 |
1988/08/15 | 800 | 800 | 790 | 790 | 5,000 |
1988/08/12 | 800 | 800 | 800 | 800 | 3,000 |
1988/08/11 | 800 | 804 | 800 | 800 | 17,000 |
1988/08/10 | 805 | 805 | 805 | 805 | 1,000 |
1988/08/09 | 800 | 820 | 800 | 820 | 7,000 |
1988/08/06 | 815 | 820 | 800 | 800 | 10,000 |
1988/08/05 | 819 | 819 | 815 | 815 | 22,000 |
1988/08/03 | 820 | 820 | 810 | 820 | 16,000 |
1988/08/02 | 820 | 820 | 820 | 820 | 8,000 |
1988/08/01 | 820 | 820 | 812 | 812 | 13,000 |
1988/07/30 | 812 | 812 | 812 | 812 | 1,000 |
1988/07/29 | 809 | 820 | 809 | 810 | 32,000 |
1988/07/28 | 790 | 808 | 790 | 808 | 31,000 |
1988/07/27 | 800 | 800 | 798 | 798 | 26,000 |
1988/07/26 | 800 | 800 | 800 | 800 | 3,000 |
1988/07/25 | 798 | 800 | 798 | 800 | 13,000 |
1988/07/23 | 798 | 798 | 795 | 795 | 14,000 |
1988/07/22 | 798 | 798 | 798 | 798 | 51,000 |
1988/07/21 | 800 | 800 | 798 | 798 | 26,000 |
1988/07/20 | 798 | 800 | 798 | 800 | 9,000 |
1988/07/19 | 798 | 800 | 797 | 800 | 11,000 |
1988/07/18 | 800 | 800 | 799 | 799 | 29,000 |
1988/07/15 | 818 | 818 | 800 | 800 | 39,000 |
1988/07/14 | 804 | 821 | 804 | 820 | 21,000 |
1988/07/12 | 802 | 802 | 800 | 800 | 34,000 |
1988/07/11 | 820 | 830 | 800 | 800 | 77,000 |
1988/07/08 | 820 | 821 | 800 | 800 | 66,000 |
1988/07/07 | 810 | 820 | 800 | 820 | 15,000 |
1988/07/06 | 821 | 821 | 799 | 812 | 29,000 |
1988/07/05 | 830 | 830 | 820 | 820 | 18,000 |
1988/07/04 | 831 | 832 | 830 | 830 | 5,000 |
1988/07/02 | 835 | 835 | 830 | 835 | 9,000 |
1988/07/01 | 835 | 835 | 830 | 835 | 29,000 |
1988/06/30 | 833 | 835 | 833 | 835 | 18,000 |
1988/06/29 | 832 | 832 | 832 | 832 | 5,000 |
1988/06/28 | 834 | 834 | 830 | 830 | 21,000 |
1988/06/27 | 849 | 849 | 835 | 835 | 25,000 |
1988/06/25 | 849 | 849 | 849 | 849 | 1,000 |
1988/06/24 | 843 | 853 | 843 | 853 | 11,000 |
1988/06/23 | 843 | 850 | 843 | 843 | 15,000 |
1988/06/22 | 849 | 850 | 842 | 842 | 29,000 |
1988/06/21 | 848 | 849 | 848 | 849 | 8,000 |
1988/06/20 | 845 | 845 | 845 | 845 | 18,000 |
1988/06/17 | 844 | 844 | 843 | 843 | 4,000 |
1988/06/16 | 841 | 841 | 840 | 840 | 17,000 |
1988/06/15 | 840 | 840 | 835 | 840 | 18,000 |
1988/06/14 | 835 | 840 | 835 | 840 | 14,000 |
1988/06/10 | 831 | 840 | 830 | 840 | 28,000 |
1988/06/09 | 832 | 835 | 821 | 826 | 60,000 |
1988/06/08 | 835 | 835 | 831 | 831 | 15,000 |
1988/06/07 | 836 | 850 | 831 | 831 | 28,000 |
1988/06/06 | 825 | 845 | 825 | 830 | 48,000 |
1988/06/04 | 846 | 846 | 831 | 831 | 14,000 |
1988/06/03 | 840 | 846 | 840 | 846 | 19,000 |
1988/06/02 | 839 | 850 | 839 | 845 | 20,000 |
1988/06/01 | 845 | 845 | 830 | 831 | 23,000 |
1988/05/31 | 825 | 825 | 820 | 825 | 16,000 |
1988/05/30 | 850 | 850 | 825 | 825 | 19,000 |
1988/05/28 | 850 | 851 | 850 | 850 | 20,000 |
1988/05/27 | 870 | 870 | 851 | 866 | 22,000 |
1988/05/26 | 850 | 851 | 850 | 851 | 19,000 |
1988/05/25 | 873 | 873 | 855 | 866 | 21,000 |
1988/05/24 | 870 | 880 | 870 | 870 | 21,000 |
1988/05/23 | 880 | 880 | 871 | 880 | 9,000 |
1988/05/20 | 879 | 880 | 879 | 880 | 22,000 |
1988/05/19 | 899 | 899 | 880 | 880 | 39,000 |
1988/05/18 | 899 | 900 | 888 | 900 | 38,000 |
1988/05/17 | 881 | 885 | 881 | 885 | 23,000 |
1988/05/16 | 900 | 910 | 880 | 880 | 78,000 |
1988/05/13 | 910 | 910 | 881 | 900 | 157,000 |
1988/05/12 | 905 | 909 | 900 | 905 | 177,000 |
1988/05/11 | 911 | 930 | 888 | 909 | 674,000 |
1988/05/10 | 888 | 921 | 878 | 910 | 762,000 |
1988/05/09 | 850 | 871 | 849 | 850 | 232,000 |
1988/05/07 | 830 | 840 | 830 | 839 | 49,000 |
1988/05/06 | 830 | 830 | 820 | 830 | 20,000 |
1988/05/02 | 829 | 840 | 829 | 830 | 25,000 |
1988/04/30 | 815 | 830 | 800 | 830 | 41,000 |
1988/04/28 | 815 | 820 | 810 | 820 | 12,000 |
1988/04/27 | 820 | 820 | 799 | 820 | 73,000 |
1988/04/26 | 820 | 825 | 820 | 820 | 31,000 |
1988/04/25 | 825 | 825 | 820 | 825 | 45,000 |
1988/04/23 | 825 | 827 | 825 | 827 | 4,000 |
1988/04/22 | 839 | 839 | 825 | 825 | 17,000 |
1988/04/21 | 829 | 839 | 828 | 839 | 32,000 |
1988/04/20 | 830 | 830 | 830 | 830 | 2,000 |
1988/04/19 | 830 | 830 | 820 | 820 | 23,000 |
1988/04/18 | 840 | 840 | 830 | 830 | 15,000 |
1988/04/15 | 838 | 840 | 835 | 840 | 24,000 |
1988/04/14 | 835 | 838 | 835 | 838 | 4,000 |
1988/04/13 | 830 | 840 | 830 | 840 | 40,000 |
1988/04/12 | 831 | 850 | 831 | 850 | 54,000 |
1988/04/11 | 840 | 840 | 830 | 830 | 21,000 |
1988/04/08 | 849 | 850 | 830 | 840 | 25,000 |
1988/04/07 | 850 | 850 | 830 | 850 | 48,000 |
1988/04/06 | 840 | 850 | 840 | 850 | 64,000 |
1988/04/05 | 838 | 850 | 830 | 850 | 82,000 |
1988/04/04 | 838 | 840 | 835 | 840 | 8,000 |
1988/04/02 | 820 | 838 | 820 | 838 | 20,000 |
1988/04/01 | 835 | 840 | 810 | 818 | 56,000 |
1988/03/31 | 830 | 840 | 820 | 840 | 28,000 |
1988/03/30 | 830 | 840 | 828 | 840 | 43,000 |
1988/03/29 | 829 | 840 | 828 | 840 | 24,000 |
1988/03/28 | 840 | 840 | 830 | 840 | 26,000 |
1988/03/26 | 850 | 850 | 815 | 840 | 34,000 |
1988/03/25 | 840 | 850 | 840 | 850 | 39,000 |
1988/03/24 | 845 | 850 | 840 | 840 | 31,000 |
1988/03/23 | 855 | 856 | 855 | 856 | 28,000 |
1988/03/22 | 850 | 850 | 845 | 850 | 37,000 |
1988/03/18 | 845 | 850 | 845 | 850 | 31,000 |
1988/03/17 | 845 | 845 | 845 | 845 | 79,000 |
1988/03/16 | 850 | 850 | 843 | 844 | 80,000 |
1988/03/15 | 850 | 860 | 850 | 850 | 108,000 |
1988/03/14 | 861 | 861 | 850 | 850 | 64,000 |
1988/03/11 | 875 | 880 | 860 | 860 | 146,000 |
1988/03/10 | 871 | 900 | 865 | 865 | 370,000 |
1988/03/09 | 820 | 870 | 820 | 859 | 254,000 |
1988/03/08 | 815 | 820 | 812 | 820 | 142,000 |
1988/03/07 | 815 | 819 | 800 | 813 | 29,000 |
1988/03/05 | 809 | 820 | 800 | 810 | 47,000 |
1988/03/04 | 800 | 810 | 800 | 810 | 84,000 |
1988/03/03 | 820 | 820 | 800 | 810 | 37,000 |
1988/03/02 | 809 | 825 | 800 | 820 | 151,000 |
1988/03/01 | 791 | 810 | 790 | 810 | 170,000 |
1988/02/29 | 799 | 800 | 789 | 800 | 143,000 |
1988/02/27 | 775 | 795 | 775 | 795 | 69,000 |
1988/02/26 | 761 | 790 | 760 | 780 | 151,000 |
1988/02/25 | 751 | 780 | 750 | 780 | 90,000 |
1988/02/24 | 751 | 751 | 745 | 750 | 51,000 |
1988/02/23 | 734 | 750 | 734 | 745 | 59,000 |
1988/02/22 | 741 | 741 | 732 | 732 | 24,000 |
1988/02/19 | 731 | 738 | 731 | 731 | 25,000 |
1988/02/18 | 725 | 731 | 725 | 731 | 48,000 |
1988/02/17 | 720 | 720 | 719 | 719 | 12,000 |
1988/02/16 | 720 | 725 | 720 | 720 | 63,000 |
1988/02/15 | 720 | 725 | 720 | 725 | 48,000 |
1988/02/12 | 720 | 720 | 719 | 720 | 44,000 |
1988/02/10 | 715 | 720 | 713 | 720 | 82,000 |
1988/02/09 | 715 | 719 | 710 | 719 | 23,000 |
1988/02/08 | 715 | 719 | 710 | 715 | 24,000 |
1988/02/06 | 710 | 719 | 710 | 715 | 19,000 |
1988/02/05 | 720 | 721 | 715 | 720 | 36,000 |
1988/02/04 | 710 | 720 | 710 | 720 | 57,000 |
1988/02/03 | 710 | 723 | 710 | 719 | 28,000 |
1988/02/02 | 705 | 715 | 701 | 710 | 33,000 |
1988/02/01 | 700 | 715 | 700 | 715 | 45,000 |
1988/01/30 | 709 | 719 | 709 | 715 | 20,000 |
1988/01/29 | 700 | 719 | 700 | 700 | 68,000 |
1988/01/28 | 699 | 700 | 689 | 700 | 66,000 |
1988/01/27 | 699 | 699 | 670 | 690 | 15,000 |
1988/01/26 | 700 | 700 | 700 | 700 | 12,000 |
1988/01/25 | 670 | 700 | 670 | 700 | 42,000 |
1988/01/23 | 669 | 675 | 660 | 670 | 31,000 |
1988/01/22 | 650 | 670 | 640 | 670 | 18,000 |
1988/01/21 | 640 | 651 | 640 | 651 | 6,000 |
1988/01/20 | 655 | 655 | 640 | 640 | 9,000 |
1988/01/19 | 660 | 660 | 660 | 660 | 40,000 |
1988/01/14 | 670 | 670 | 649 | 649 | 140,000 |
1988/01/13 | 670 | 670 | 670 | 670 | 39,000 |
1988/01/12 | 660 | 660 | 660 | 660 | 53,000 |
1988/01/11 | 650 | 650 | 650 | 650 | 1,000 |
1988/01/08 | 660 | 660 | 650 | 660 | 19,000 |
1988/01/07 | 660 | 660 | 650 | 660 | 22,000 |
1988/01/06 | 603 | 620 | 603 | 620 | 15,000 |
1988/01/04 | 600 | 602 | 600 | 600 | 8,000 |