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 |
|---|---|---|---|---|---|
| 1990/12/28 | 740 | 750 | 740 | 750 | 13,000 |
| 1990/12/27 | 750 | 750 | 740 | 750 | 27,000 |
| 1990/12/25 | 740 | 750 | 740 | 750 | 36,000 |
| 1990/12/21 | 740 | 740 | 740 | 740 | 6,000 |
| 1990/12/20 | 759 | 759 | 750 | 750 | 10,000 |
| 1990/12/19 | 730 | 760 | 730 | 760 | 46,000 |
| 1990/12/18 | 730 | 730 | 730 | 730 | 7,000 |
| 1990/12/17 | 731 | 750 | 731 | 731 | 12,000 |
| 1990/12/14 | 760 | 760 | 750 | 750 | 58,000 |
| 1990/12/13 | 760 | 760 | 760 | 760 | 13,000 |
| 1990/12/12 | 731 | 761 | 731 | 760 | 18,000 |
| 1990/12/11 | 730 | 730 | 730 | 730 | 25,000 |
| 1990/12/10 | 720 | 730 | 720 | 730 | 6,000 |
| 1990/12/06 | 689 | 700 | 681 | 700 | 7,000 |
| 1990/12/05 | 682 | 689 | 682 | 689 | 13,000 |
| 1990/12/04 | 681 | 690 | 681 | 690 | 4,000 |
| 1990/12/03 | 681 | 681 | 681 | 681 | 26,000 |
| 1990/11/30 | 691 | 691 | 691 | 691 | 5,000 |
| 1990/11/29 | 701 | 702 | 690 | 690 | 36,000 |
| 1990/11/28 | 740 | 740 | 702 | 702 | 18,000 |
| 1990/11/27 | 750 | 750 | 744 | 745 | 13,000 |
| 1990/11/26 | 770 | 770 | 750 | 760 | 24,000 |
| 1990/11/22 | 760 | 780 | 760 | 770 | 41,000 |
| 1990/11/21 | 749 | 750 | 741 | 750 | 27,000 |
| 1990/11/20 | 754 | 754 | 750 | 750 | 8,000 |
| 1990/11/19 | 760 | 760 | 750 | 760 | 4,000 |
| 1990/11/16 | 760 | 760 | 750 | 750 | 77,000 |
| 1990/11/15 | 784 | 784 | 760 | 760 | 20,000 |
| 1990/11/14 | 780 | 785 | 775 | 780 | 16,000 |
| 1990/11/13 | 750 | 770 | 750 | 770 | 66,000 |
| 1990/11/09 | 750 | 750 | 745 | 750 | 61,000 |
| 1990/11/08 | 750 | 750 | 750 | 750 | 47,000 |
| 1990/11/07 | 750 | 751 | 750 | 750 | 51,000 |
| 1990/11/06 | 750 | 760 | 745 | 750 | 56,000 |
| 1990/11/05 | 750 | 750 | 750 | 750 | 70,000 |
| 1990/11/02 | 756 | 756 | 735 | 735 | 90,000 |
| 1990/11/01 | 760 | 760 | 756 | 756 | 45,000 |
| 1990/10/31 | 760 | 765 | 760 | 765 | 23,000 |
| 1990/10/29 | 759 | 760 | 756 | 756 | 9,000 |
| 1990/10/26 | 760 | 760 | 760 | 760 | 8,000 |
| 1990/10/25 | 750 | 764 | 750 | 764 | 48,000 |
| 1990/10/24 | 740 | 740 | 731 | 731 | 8,000 |
| 1990/10/23 | 750 | 750 | 740 | 750 | 27,000 |
| 1990/10/22 | 740 | 750 | 740 | 750 | 36,000 |
| 1990/10/19 | 720 | 730 | 720 | 730 | 38,000 |
| 1990/10/18 | 718 | 730 | 716 | 730 | 14,000 |
| 1990/10/17 | 719 | 719 | 715 | 715 | 5,000 |
| 1990/10/16 | 720 | 720 | 714 | 719 | 20,000 |
| 1990/10/15 | 710 | 715 | 710 | 715 | 15,000 |
| 1990/10/12 | 710 | 710 | 700 | 700 | 14,000 |
| 1990/10/11 | 715 | 716 | 710 | 710 | 35,000 |
| 1990/10/09 | 730 | 730 | 715 | 715 | 21,000 |
| 1990/10/08 | 715 | 730 | 715 | 730 | 20,000 |
| 1990/10/05 | 715 | 715 | 715 | 715 | 10,000 |
| 1990/10/04 | 726 | 726 | 715 | 715 | 9,000 |
| 1990/10/03 | 727 | 730 | 725 | 726 | 23,000 |
| 1990/10/02 | 705 | 726 | 705 | 726 | 37,000 |
| 1990/10/01 | 725 | 725 | 704 | 705 | 64,000 |
| 1990/09/28 | 725 | 735 | 720 | 725 | 82,000 |
| 1990/09/27 | 710 | 725 | 709 | 725 | 59,000 |
| 1990/09/26 | 730 | 730 | 730 | 730 | 4,000 |
| 1990/09/25 | 780 | 780 | 750 | 750 | 27,000 |
| 1990/09/21 | 720 | 780 | 720 | 780 | 52,000 |
| 1990/09/20 | 730 | 731 | 730 | 730 | 45,000 |
| 1990/09/19 | 730 | 770 | 730 | 740 | 98,000 |
| 1990/09/18 | 720 | 735 | 720 | 735 | 69,000 |
| 1990/09/17 | 700 | 730 | 700 | 730 | 24,000 |
| 1990/09/14 | 720 | 735 | 700 | 700 | 51,000 |
| 1990/09/13 | 735 | 740 | 735 | 735 | 57,000 |
| 1990/09/12 | 735 | 740 | 734 | 740 | 38,000 |
| 1990/09/11 | 740 | 740 | 740 | 740 | 11,000 |
| 1990/09/10 | 696 | 740 | 695 | 740 | 55,000 |
| 1990/09/07 | 700 | 700 | 690 | 690 | 129,000 |
| 1990/09/06 | 780 | 780 | 735 | 740 | 72,000 |
| 1990/09/05 | 800 | 800 | 775 | 775 | 35,000 |
| 1990/09/04 | 801 | 801 | 800 | 800 | 28,000 |
| 1990/09/03 | 821 | 840 | 820 | 820 | 21,000 |
| 1990/08/31 | 798 | 800 | 798 | 800 | 21,000 |
| 1990/08/30 | 800 | 800 | 800 | 800 | 34,000 |
| 1990/08/29 | 840 | 840 | 835 | 840 | 22,000 |
| 1990/08/28 | 860 | 860 | 835 | 835 | 10,000 |
| 1990/08/27 | 849 | 849 | 830 | 830 | 19,000 |
| 1990/08/24 | 850 | 850 | 830 | 830 | 61,000 |
| 1990/08/23 | 860 | 860 | 840 | 840 | 36,000 |
| 1990/08/22 | 900 | 901 | 879 | 880 | 50,000 |
| 1990/08/21 | 920 | 920 | 920 | 920 | 18,000 |
| 1990/08/20 | 900 | 900 | 900 | 900 | 19,000 |
| 1990/08/17 | 900 | 900 | 900 | 900 | 26,000 |
| 1990/08/16 | 901 | 901 | 900 | 900 | 31,000 |
| 1990/08/15 | 875 | 900 | 874 | 900 | 26,000 |
| 1990/08/14 | 865 | 865 | 850 | 864 | 14,000 |
| 1990/08/13 | 895 | 895 | 895 | 895 | 6,000 |
| 1990/08/10 | 905 | 906 | 905 | 905 | 49,000 |
| 1990/08/09 | 921 | 925 | 901 | 901 | 29,000 |
| 1990/08/08 | 950 | 960 | 920 | 920 | 61,000 |
| 1990/08/07 | 945 | 955 | 920 | 949 | 124,000 |
| 1990/08/06 | 950 | 960 | 950 | 955 | 45,000 |
| 1990/08/03 | 970 | 980 | 970 | 970 | 47,000 |
| 1990/08/02 | 990 | 990 | 970 | 980 | 49,000 |
| 1990/08/01 | 1,000 | 1,000 | 990 | 990 | 61,000 |
| 1990/07/31 | 991 | 995 | 990 | 990 | 21,000 |
| 1990/07/30 | 990 | 990 | 990 | 990 | 25,000 |
| 1990/07/27 | 990 | 995 | 990 | 995 | 29,000 |
| 1990/07/26 | 1,020 | 1,030 | 1,010 | 1,010 | 38,000 |
| 1990/07/25 | 1,050 | 1,050 | 1,030 | 1,030 | 37,000 |
| 1990/07/24 | 1,030 | 1,050 | 1,030 | 1,040 | 74,000 |
| 1990/07/23 | 1,050 | 1,050 | 1,050 | 1,050 | 30,000 |
| 1990/07/20 | 1,050 | 1,060 | 1,050 | 1,060 | 44,000 |
| 1990/07/19 | 1,050 | 1,070 | 1,050 | 1,050 | 68,000 |
| 1990/07/18 | 1,050 | 1,060 | 1,050 | 1,050 | 44,000 |
| 1990/07/17 | 1,070 | 1,070 | 1,040 | 1,050 | 18,000 |
| 1990/07/16 | 1,050 | 1,060 | 1,050 | 1,060 | 24,000 |
| 1990/07/13 | 1,030 | 1,060 | 1,030 | 1,050 | 39,000 |
| 1990/07/12 | 1,060 | 1,060 | 1,040 | 1,050 | 15,000 |
| 1990/07/11 | 1,050 | 1,050 | 1,030 | 1,050 | 15,000 |
| 1990/07/10 | 1,070 | 1,070 | 1,050 | 1,050 | 69,000 |
| 1990/07/09 | 1,050 | 1,060 | 1,050 | 1,050 | 29,000 |
| 1990/07/06 | 1,060 | 1,060 | 1,050 | 1,050 | 51,000 |
| 1990/07/05 | 1,060 | 1,060 | 1,050 | 1,060 | 64,000 |
| 1990/07/04 | 1,060 | 1,070 | 1,060 | 1,070 | 64,000 |
| 1990/07/03 | 1,060 | 1,060 | 1,050 | 1,050 | 41,000 |
| 1990/07/02 | 1,050 | 1,060 | 1,040 | 1,060 | 63,000 |
| 1990/06/29 | 1,060 | 1,060 | 1,050 | 1,050 | 36,000 |
| 1990/06/28 | 1,050 | 1,050 | 1,050 | 1,050 | 41,000 |
| 1990/06/27 | 1,050 | 1,050 | 1,050 | 1,050 | 42,000 |
| 1990/06/26 | 1,060 | 1,060 | 1,050 | 1,050 | 95,000 |
| 1990/06/25 | 1,060 | 1,060 | 1,050 | 1,050 | 115,000 |
| 1990/06/22 | 1,060 | 1,070 | 1,040 | 1,060 | 98,000 |
| 1990/06/21 | 1,050 | 1,060 | 1,050 | 1,060 | 76,000 |
| 1990/06/20 | 1,050 | 1,050 | 1,050 | 1,050 | 43,000 |
| 1990/06/19 | 1,060 | 1,060 | 1,050 | 1,050 | 56,000 |
| 1990/06/18 | 1,060 | 1,060 | 1,050 | 1,060 | 42,000 |
| 1990/06/15 | 1,050 | 1,060 | 1,050 | 1,060 | 51,000 |
| 1990/06/14 | 1,040 | 1,050 | 1,040 | 1,050 | 100,000 |
| 1990/06/13 | 1,050 | 1,050 | 1,040 | 1,040 | 18,000 |
| 1990/06/12 | 1,040 | 1,050 | 1,040 | 1,040 | 75,000 |
| 1990/06/11 | 1,050 | 1,060 | 1,050 | 1,060 | 38,000 |
| 1990/06/08 | 1,040 | 1,040 | 1,040 | 1,040 | 88,000 |
| 1990/06/07 | 1,060 | 1,070 | 1,050 | 1,050 | 67,000 |
| 1990/06/06 | 1,040 | 1,060 | 1,040 | 1,060 | 55,000 |
| 1990/06/05 | 1,050 | 1,050 | 1,030 | 1,040 | 63,000 |
| 1990/06/04 | 1,040 | 1,060 | 1,040 | 1,050 | 87,000 |
| 1990/06/01 | 1,030 | 1,040 | 1,030 | 1,040 | 53,000 |
| 1990/05/31 | 1,040 | 1,040 | 1,030 | 1,030 | 60,000 |
| 1990/05/30 | 1,000 | 1,020 | 1,000 | 1,020 | 19,000 |
| 1990/05/29 | 1,030 | 1,040 | 1,020 | 1,020 | 83,000 |
| 1990/05/28 | 1,030 | 1,040 | 1,020 | 1,040 | 38,000 |
| 1990/05/25 | 1,020 | 1,020 | 1,010 | 1,020 | 30,000 |
| 1990/05/24 | 995 | 1,000 | 995 | 1,000 | 103,000 |
| 1990/05/23 | 1,000 | 1,000 | 995 | 995 | 37,000 |
| 1990/05/22 | 1,000 | 1,020 | 995 | 995 | 43,000 |
| 1990/05/21 | 1,000 | 1,030 | 1,000 | 1,000 | 19,000 |
| 1990/05/18 | 1,020 | 1,020 | 995 | 999 | 74,000 |
| 1990/05/17 | 1,020 | 1,030 | 1,020 | 1,020 | 29,000 |
| 1990/05/16 | 1,030 | 1,030 | 1,020 | 1,020 | 70,000 |
| 1990/05/15 | 1,060 | 1,060 | 1,020 | 1,030 | 78,000 |
| 1990/05/14 | 1,020 | 1,040 | 1,010 | 1,020 | 67,000 |
| 1990/05/11 | 968 | 979 | 968 | 979 | 44,000 |
| 1990/05/10 | 959 | 970 | 959 | 959 | 12,000 |
| 1990/05/09 | 950 | 960 | 950 | 950 | 69,000 |
| 1990/05/08 | 940 | 950 | 940 | 950 | 11,000 |
| 1990/05/07 | 955 | 955 | 955 | 955 | 27,000 |
| 1990/05/02 | 930 | 935 | 930 | 935 | 25,000 |
| 1990/05/01 | 930 | 930 | 930 | 930 | 17,000 |
| 1990/04/27 | 930 | 940 | 930 | 930 | 11,000 |
| 1990/04/26 | 940 | 940 | 935 | 935 | 18,000 |
| 1990/04/25 | 950 | 950 | 935 | 935 | 63,000 |
| 1990/04/24 | 970 | 980 | 950 | 950 | 57,000 |
| 1990/04/23 | 980 | 985 | 970 | 980 | 54,000 |
| 1990/04/20 | 990 | 990 | 970 | 985 | 17,000 |
| 1990/04/19 | 930 | 990 | 930 | 990 | 38,000 |
| 1990/04/18 | 950 | 950 | 940 | 940 | 38,000 |
| 1990/04/17 | 930 | 950 | 930 | 950 | 75,000 |
| 1990/04/16 | 925 | 930 | 920 | 930 | 83,000 |
| 1990/04/13 | 936 | 940 | 935 | 935 | 26,000 |
| 1990/04/12 | 935 | 940 | 935 | 940 | 30,000 |
| 1990/04/11 | 935 | 950 | 935 | 935 | 53,000 |
| 1990/04/10 | 910 | 930 | 910 | 930 | 57,000 |
| 1990/04/09 | 870 | 910 | 870 | 910 | 72,000 |
| 1990/04/06 | 780 | 830 | 780 | 830 | 76,000 |
| 1990/04/05 | 780 | 780 | 780 | 780 | 67,000 |
| 1990/04/04 | 880 | 890 | 830 | 840 | 223,000 |
| 1990/04/02 | 970 | 970 | 950 | 950 | 66,000 |
| 1990/03/30 | 1,050 | 1,090 | 1,030 | 1,080 | 95,000 |
| 1990/03/29 | 1,050 | 1,060 | 1,010 | 1,020 | 52,000 |
| 1990/03/28 | 1,080 | 1,100 | 1,070 | 1,070 | 55,000 |
| 1990/03/27 | 1,080 | 1,110 | 1,080 | 1,100 | 87,000 |
| 1990/03/26 | 1,050 | 1,080 | 1,050 | 1,080 | 104,000 |
| 1990/03/23 | 1,120 | 1,120 | 1,070 | 1,070 | 80,000 |
| 1990/03/22 | 1,180 | 1,180 | 1,100 | 1,120 | 371,000 |
| 1990/03/20 | 1,200 | 1,230 | 1,170 | 1,180 | 110,000 |
| 1990/03/19 | 1,270 | 1,270 | 1,210 | 1,230 | 179,000 |
| 1990/03/16 | 1,260 | 1,290 | 1,260 | 1,270 | 70,000 |
| 1990/03/15 | 1,210 | 1,250 | 1,210 | 1,240 | 81,000 |
| 1990/03/14 | 1,250 | 1,250 | 1,210 | 1,210 | 205,000 |
| 1990/03/13 | 1,250 | 1,270 | 1,250 | 1,270 | 79,000 |
| 1990/03/12 | 1,280 | 1,300 | 1,280 | 1,280 | 92,000 |
| 1990/03/09 | 1,380 | 1,390 | 1,320 | 1,320 | 683,000 |
| 1990/03/08 | 1,230 | 1,330 | 1,230 | 1,330 | 757,000 |
| 1990/03/07 | 1,270 | 1,290 | 1,230 | 1,230 | 271,000 |
| 1990/03/06 | 1,200 | 1,270 | 1,190 | 1,250 | 472,000 |
| 1990/03/05 | 1,200 | 1,200 | 1,170 | 1,190 | 75,000 |
| 1990/03/02 | 1,190 | 1,200 | 1,180 | 1,190 | 124,000 |
| 1990/03/01 | 1,130 | 1,200 | 1,120 | 1,170 | 44,000 |
| 1990/02/28 | 1,120 | 1,210 | 1,100 | 1,160 | 81,000 |
| 1990/02/27 | 1,080 | 1,130 | 1,080 | 1,100 | 110,000 |
| 1990/02/26 | 1,100 | 1,100 | 999 | 1,100 | 105,000 |
| 1990/02/23 | 1,170 | 1,190 | 1,150 | 1,150 | 84,000 |
| 1990/02/22 | 1,200 | 1,210 | 1,170 | 1,170 | 187,000 |
| 1990/02/21 | 1,210 | 1,220 | 1,200 | 1,200 | 72,000 |
| 1990/02/20 | 1,210 | 1,220 | 1,210 | 1,220 | 37,000 |
| 1990/02/19 | 1,210 | 1,230 | 1,210 | 1,230 | 56,000 |
| 1990/02/16 | 1,210 | 1,230 | 1,210 | 1,210 | 43,000 |
| 1990/02/15 | 1,210 | 1,230 | 1,210 | 1,230 | 49,000 |
| 1990/02/14 | 1,210 | 1,220 | 1,210 | 1,210 | 37,000 |
| 1990/02/13 | 1,230 | 1,230 | 1,210 | 1,210 | 21,000 |
| 1990/02/09 | 1,220 | 1,240 | 1,210 | 1,220 | 45,000 |
| 1990/02/08 | 1,220 | 1,220 | 1,210 | 1,210 | 83,000 |
| 1990/02/07 | 1,240 | 1,240 | 1,220 | 1,240 | 103,000 |
| 1990/02/06 | 1,250 | 1,250 | 1,230 | 1,230 | 157,000 |
| 1990/02/05 | 1,210 | 1,260 | 1,210 | 1,250 | 258,000 |
| 1990/02/02 | 1,200 | 1,230 | 1,200 | 1,220 | 286,000 |
| 1990/02/01 | 1,170 | 1,200 | 1,150 | 1,200 | 233,000 |
| 1990/01/31 | 1,150 | 1,180 | 1,140 | 1,180 | 125,000 |
| 1990/01/30 | 1,150 | 1,150 | 1,140 | 1,150 | 21,000 |
| 1990/01/29 | 1,140 | 1,150 | 1,140 | 1,150 | 67,000 |
| 1990/01/26 | 1,140 | 1,140 | 1,140 | 1,140 | 27,000 |
| 1990/01/25 | 1,130 | 1,150 | 1,130 | 1,140 | 63,000 |
| 1990/01/24 | 1,140 | 1,210 | 1,120 | 1,130 | 227,000 |
| 1990/01/23 | 1,140 | 1,140 | 1,140 | 1,140 | 61,000 |
| 1990/01/22 | 1,140 | 1,150 | 1,140 | 1,140 | 44,000 |
| 1990/01/19 | 1,150 | 1,150 | 1,130 | 1,140 | 95,000 |
| 1990/01/18 | 1,160 | 1,160 | 1,150 | 1,150 | 175,000 |
| 1990/01/17 | 1,150 | 1,160 | 1,150 | 1,160 | 80,000 |
| 1990/01/16 | 1,170 | 1,170 | 1,150 | 1,150 | 103,000 |
| 1990/01/12 | 1,180 | 1,190 | 1,170 | 1,180 | 111,000 |
| 1990/01/11 | 1,180 | 1,190 | 1,160 | 1,180 | 198,000 |
| 1990/01/10 | 1,170 | 1,180 | 1,160 | 1,180 | 85,000 |
| 1990/01/09 | 1,170 | 1,180 | 1,160 | 1,160 | 145,000 |
| 1990/01/08 | 1,160 | 1,170 | 1,150 | 1,160 | 150,000 |
| 1990/01/05 | 1,150 | 1,170 | 1,140 | 1,150 | 156,000 |
| 1990/01/04 | 1,130 | 1,140 | 1,120 | 1,120 | 74,000 |