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 |
---|---|---|---|---|---|
1993/12/30 | 468 | 468 | 461 | 461 | 7,000 |
1993/12/29 | 468 | 468 | 465 | 468 | 25,000 |
1993/12/28 | 465 | 475 | 460 | 475 | 311,000 |
1993/12/27 | 465 | 465 | 465 | 465 | 3,000 |
1993/12/24 | 470 | 470 | 465 | 465 | 69,000 |
1993/12/22 | 467 | 467 | 460 | 460 | 31,000 |
1993/12/21 | 476 | 476 | 467 | 467 | 21,000 |
1993/12/20 | 491 | 491 | 475 | 476 | 17,000 |
1993/12/17 | 495 | 500 | 480 | 490 | 42,000 |
1993/12/16 | 500 | 500 | 490 | 495 | 26,000 |
1993/12/15 | 510 | 510 | 495 | 495 | 34,000 |
1993/12/14 | 515 | 515 | 510 | 510 | 43,000 |
1993/12/13 | 490 | 505 | 490 | 505 | 75,000 |
1993/12/10 | 470 | 483 | 470 | 483 | 72,000 |
1993/12/09 | 461 | 470 | 461 | 470 | 27,000 |
1993/12/08 | 457 | 460 | 456 | 456 | 47,000 |
1993/12/07 | 455 | 460 | 455 | 460 | 22,000 |
1993/12/06 | 480 | 480 | 460 | 460 | 59,000 |
1993/12/03 | 480 | 485 | 480 | 480 | 51,000 |
1993/12/02 | 490 | 510 | 490 | 500 | 39,000 |
1993/12/01 | 476 | 490 | 476 | 489 | 225,000 |
1993/11/30 | 465 | 465 | 450 | 460 | 268,000 |
1993/11/29 | 475 | 480 | 460 | 460 | 41,000 |
1993/11/26 | 506 | 506 | 480 | 480 | 50,000 |
1993/11/25 | 500 | 510 | 500 | 509 | 53,000 |
1993/11/24 | 495 | 505 | 495 | 500 | 13,000 |
1993/11/22 | 520 | 520 | 495 | 495 | 47,000 |
1993/11/19 | 520 | 520 | 516 | 520 | 20,000 |
1993/11/18 | 520 | 520 | 515 | 520 | 14,000 |
1993/11/17 | 521 | 521 | 517 | 517 | 9,000 |
1993/11/16 | 509 | 520 | 505 | 520 | 30,000 |
1993/11/15 | 540 | 540 | 540 | 540 | 6,000 |
1993/11/12 | 570 | 570 | 570 | 570 | 6,000 |
1993/11/11 | 581 | 581 | 560 | 560 | 24,000 |
1993/11/10 | 570 | 580 | 570 | 580 | 12,000 |
1993/11/09 | 585 | 585 | 570 | 570 | 29,000 |
1993/11/08 | 570 | 590 | 570 | 585 | 9,000 |
1993/11/05 | 571 | 571 | 570 | 570 | 29,000 |
1993/11/04 | 590 | 590 | 590 | 590 | 13,000 |
1993/11/02 | 601 | 601 | 601 | 601 | 8,000 |
1993/11/01 | 561 | 561 | 561 | 561 | 12,000 |
1993/10/29 | 570 | 570 | 570 | 570 | 24,000 |
1993/10/28 | 580 | 581 | 580 | 580 | 11,000 |
1993/10/27 | 590 | 590 | 590 | 590 | 6,000 |
1993/10/26 | 611 | 612 | 595 | 595 | 62,000 |
1993/10/25 | 610 | 615 | 610 | 615 | 51,000 |
1993/10/22 | 604 | 618 | 600 | 600 | 31,000 |
1993/10/21 | 595 | 604 | 595 | 604 | 7,000 |
1993/10/20 | 605 | 605 | 595 | 605 | 24,000 |
1993/10/19 | 609 | 609 | 595 | 595 | 5,000 |
1993/10/18 | 605 | 605 | 600 | 600 | 4,000 |
1993/10/15 | 600 | 600 | 581 | 596 | 74,000 |
1993/10/14 | 601 | 601 | 576 | 595 | 110,000 |
1993/10/13 | 617 | 617 | 610 | 611 | 16,000 |
1993/10/12 | 639 | 639 | 619 | 619 | 2,000 |
1993/10/08 | 649 | 649 | 649 | 649 | 1,000 |
1993/10/07 | 649 | 650 | 649 | 650 | 7,000 |
1993/10/06 | 649 | 650 | 645 | 650 | 26,000 |
1993/10/05 | 609 | 630 | 609 | 630 | 20,000 |
1993/10/04 | 606 | 606 | 606 | 606 | 7,000 |
1993/10/01 | 610 | 610 | 605 | 605 | 23,000 |
1993/09/30 | 611 | 611 | 610 | 610 | 12,000 |
1993/09/29 | 621 | 621 | 621 | 621 | 8,000 |
1993/09/28 | 652 | 652 | 650 | 651 | 14,000 |
1993/09/27 | 650 | 651 | 650 | 651 | 4,000 |
1993/09/24 | 650 | 650 | 650 | 650 | 38,000 |
1993/09/22 | 651 | 651 | 651 | 651 | 4,000 |
1993/09/21 | 652 | 682 | 652 | 682 | 11,000 |
1993/09/20 | 660 | 660 | 650 | 650 | 17,000 |
1993/09/17 | 650 | 650 | 650 | 650 | 35,000 |
1993/09/14 | 696 | 696 | 693 | 693 | 12,000 |
1993/09/13 | 697 | 698 | 697 | 698 | 4,000 |
1993/09/10 | 700 | 700 | 699 | 699 | 87,000 |
1993/09/08 | 675 | 675 | 660 | 660 | 3,000 |
1993/09/07 | 658 | 658 | 658 | 658 | 2,000 |
1993/09/06 | 694 | 694 | 694 | 694 | 1,000 |
1993/09/03 | 694 | 695 | 689 | 695 | 16,000 |
1993/09/02 | 695 | 695 | 695 | 695 | 5,000 |
1993/09/01 | 698 | 698 | 695 | 695 | 8,000 |
1993/08/31 | 699 | 699 | 699 | 699 | 25,000 |
1993/08/30 | 699 | 699 | 689 | 699 | 5,000 |
1993/08/27 | 699 | 699 | 695 | 699 | 9,000 |
1993/08/26 | 700 | 700 | 689 | 697 | 14,000 |
1993/08/25 | 698 | 700 | 697 | 700 | 31,000 |
1993/08/24 | 688 | 690 | 688 | 690 | 15,000 |
1993/08/23 | 694 | 694 | 684 | 694 | 21,000 |
1993/08/20 | 695 | 699 | 695 | 699 | 30,000 |
1993/08/19 | 699 | 699 | 689 | 692 | 26,000 |
1993/08/17 | 689 | 689 | 689 | 689 | 7,000 |
1993/08/16 | 656 | 689 | 656 | 689 | 16,000 |
1993/08/12 | 700 | 700 | 700 | 700 | 30,000 |
1993/08/11 | 700 | 700 | 699 | 699 | 22,000 |
1993/08/10 | 700 | 700 | 697 | 697 | 12,000 |
1993/08/09 | 694 | 700 | 694 | 695 | 8,000 |
1993/08/06 | 700 | 700 | 699 | 699 | 9,000 |
1993/08/05 | 700 | 710 | 700 | 710 | 36,000 |
1993/08/04 | 689 | 700 | 689 | 700 | 32,000 |
1993/08/03 | 689 | 689 | 688 | 689 | 5,000 |
1993/08/02 | 689 | 689 | 689 | 689 | 3,000 |
1993/07/30 | 690 | 690 | 689 | 690 | 62,000 |
1993/07/29 | 677 | 690 | 677 | 690 | 38,000 |
1993/07/28 | 670 | 680 | 670 | 677 | 49,000 |
1993/07/27 | 660 | 660 | 660 | 660 | 1,000 |
1993/07/26 | 650 | 650 | 650 | 650 | 8,000 |
1993/07/23 | 665 | 665 | 649 | 649 | 37,000 |
1993/07/22 | 650 | 660 | 641 | 655 | 17,000 |
1993/07/21 | 650 | 651 | 650 | 650 | 9,000 |
1993/07/20 | 670 | 670 | 655 | 660 | 20,000 |
1993/07/19 | 668 | 668 | 660 | 668 | 40,000 |
1993/07/16 | 678 | 690 | 668 | 689 | 31,000 |
1993/07/15 | 660 | 680 | 660 | 668 | 42,000 |
1993/07/14 | 660 | 660 | 656 | 660 | 31,000 |
1993/07/13 | 653 | 656 | 653 | 655 | 32,000 |
1993/07/12 | 650 | 655 | 650 | 650 | 80,000 |
1993/07/09 | 640 | 649 | 640 | 649 | 4,000 |
1993/07/08 | 640 | 640 | 630 | 630 | 4,000 |
1993/07/07 | 630 | 630 | 630 | 630 | 6,000 |
1993/07/06 | 620 | 630 | 620 | 630 | 3,000 |
1993/07/05 | 621 | 621 | 620 | 620 | 2,000 |
1993/07/02 | 640 | 640 | 616 | 620 | 30,000 |
1993/07/01 | 621 | 622 | 621 | 622 | 6,000 |
1993/06/30 | 621 | 621 | 621 | 621 | 15,000 |
1993/06/29 | 640 | 640 | 631 | 631 | 12,000 |
1993/06/28 | 640 | 650 | 631 | 640 | 20,000 |
1993/06/25 | 620 | 630 | 620 | 630 | 32,000 |
1993/06/24 | 596 | 596 | 595 | 595 | 7,000 |
1993/06/23 | 600 | 600 | 595 | 595 | 12,000 |
1993/06/22 | 600 | 600 | 580 | 580 | 21,000 |
1993/06/21 | 629 | 629 | 600 | 600 | 18,000 |
1993/06/18 | 635 | 635 | 629 | 629 | 22,000 |
1993/06/17 | 629 | 629 | 629 | 629 | 22,000 |
1993/06/16 | 641 | 645 | 629 | 629 | 39,000 |
1993/06/15 | 646 | 659 | 641 | 641 | 46,000 |
1993/06/14 | 646 | 650 | 641 | 646 | 426,000 |
1993/06/11 | 660 | 660 | 646 | 646 | 42,000 |
1993/06/10 | 640 | 649 | 640 | 640 | 30,000 |
1993/06/08 | 630 | 653 | 621 | 640 | 83,000 |
1993/06/07 | 608 | 630 | 605 | 630 | 75,000 |
1993/06/04 | 620 | 620 | 611 | 611 | 28,000 |
1993/06/03 | 610 | 620 | 605 | 620 | 47,000 |
1993/06/02 | 610 | 610 | 605 | 605 | 40,000 |
1993/06/01 | 609 | 609 | 604 | 604 | 42,000 |
1993/05/31 | 604 | 606 | 595 | 601 | 100,000 |
1993/05/28 | 600 | 600 | 591 | 599 | 18,000 |
1993/05/27 | 577 | 600 | 577 | 590 | 32,000 |
1993/05/26 | 570 | 571 | 570 | 570 | 13,000 |
1993/05/25 | 596 | 596 | 574 | 574 | 53,000 |
1993/05/24 | 596 | 600 | 595 | 595 | 38,000 |
1993/05/21 | 600 | 600 | 591 | 591 | 22,000 |
1993/05/20 | 590 | 590 | 580 | 590 | 18,000 |
1993/05/19 | 564 | 580 | 555 | 580 | 9,000 |
1993/05/18 | 564 | 564 | 555 | 560 | 4,000 |
1993/05/17 | 564 | 564 | 560 | 560 | 10,000 |
1993/05/14 | 585 | 585 | 584 | 584 | 6,000 |
1993/05/13 | 586 | 586 | 586 | 586 | 10,000 |
1993/05/12 | 590 | 595 | 585 | 585 | 63,000 |
1993/05/11 | 603 | 604 | 590 | 600 | 57,000 |
1993/05/10 | 565 | 570 | 565 | 570 | 21,000 |
1993/05/07 | 562 | 562 | 562 | 562 | 6,000 |
1993/05/06 | 590 | 595 | 590 | 590 | 34,000 |
1993/04/30 | 573 | 580 | 573 | 580 | 14,000 |
1993/04/28 | 571 | 572 | 566 | 568 | 22,000 |
1993/04/27 | 565 | 565 | 565 | 565 | 20,000 |
1993/04/26 | 562 | 565 | 561 | 565 | 25,000 |
1993/04/23 | 547 | 560 | 547 | 560 | 93,000 |
1993/04/22 | 555 | 555 | 549 | 549 | 4,000 |
1993/04/21 | 530 | 540 | 516 | 540 | 19,000 |
1993/04/20 | 551 | 554 | 540 | 554 | 9,000 |
1993/04/19 | 561 | 561 | 551 | 551 | 22,000 |
1993/04/16 | 565 | 565 | 560 | 565 | 27,000 |
1993/04/15 | 565 | 568 | 565 | 565 | 29,000 |
1993/04/14 | 555 | 565 | 555 | 565 | 23,000 |
1993/04/13 | 530 | 550 | 530 | 550 | 9,000 |
1993/04/12 | 531 | 532 | 521 | 521 | 13,000 |
1993/04/09 | 550 | 555 | 526 | 526 | 21,000 |
1993/04/08 | 575 | 580 | 550 | 550 | 77,000 |
1993/04/07 | 525 | 570 | 525 | 555 | 94,000 |
1993/04/06 | 531 | 535 | 530 | 535 | 34,000 |
1993/04/05 | 505 | 530 | 505 | 520 | 42,000 |
1993/04/02 | 500 | 515 | 500 | 515 | 31,000 |
1993/04/01 | 510 | 510 | 500 | 500 | 6,000 |
1993/03/31 | 525 | 525 | 515 | 515 | 23,000 |
1993/03/30 | 520 | 532 | 520 | 532 | 149,000 |
1993/03/29 | 500 | 515 | 500 | 515 | 37,000 |
1993/03/26 | 489 | 500 | 489 | 500 | 59,000 |
1993/03/25 | 491 | 500 | 491 | 500 | 38,000 |
1993/03/24 | 489 | 491 | 489 | 491 | 2,000 |
1993/03/23 | 499 | 499 | 499 | 499 | 1,000 |
1993/03/22 | 500 | 500 | 500 | 500 | 42,000 |
1993/03/19 | 500 | 500 | 500 | 500 | 14,000 |
1993/03/18 | 485 | 500 | 485 | 500 | 13,000 |
1993/03/17 | 486 | 486 | 486 | 486 | 1,000 |
1993/03/16 | 486 | 486 | 486 | 486 | 1,740,000 |
1993/03/15 | 484 | 486 | 480 | 486 | 11,000 |
1993/03/12 | 460 | 470 | 460 | 470 | 59,000 |
1993/03/11 | 475 | 475 | 465 | 465 | 19,000 |
1993/03/10 | 475 | 480 | 470 | 480 | 17,000 |
1993/03/09 | 484 | 484 | 475 | 475 | 1,762,000 |
1993/03/08 | 460 | 485 | 455 | 485 | 260,000 |
1993/03/05 | 460 | 460 | 460 | 460 | 5,000 |
1993/03/04 | 460 | 460 | 460 | 460 | 17,000 |
1993/03/02 | 495 | 495 | 494 | 494 | 13,000 |
1993/03/01 | 490 | 490 | 490 | 490 | 8,000 |
1993/02/26 | 470 | 480 | 470 | 480 | 11,000 |
1993/02/25 | 470 | 470 | 470 | 470 | 17,000 |
1993/02/24 | 461 | 465 | 461 | 465 | 4,000 |
1993/02/23 | 461 | 461 | 461 | 461 | 1,000 |
1993/02/22 | 470 | 470 | 461 | 461 | 2,000 |
1993/02/19 | 480 | 480 | 480 | 480 | 4,000 |
1993/02/18 | 470 | 480 | 470 | 480 | 7,000 |
1993/02/17 | 479 | 479 | 479 | 479 | 3,000 |
1993/02/16 | 479 | 479 | 474 | 474 | 1,008,000 |
1993/02/15 | 475 | 475 | 475 | 475 | 2,000 |
1993/02/08 | 500 | 500 | 500 | 500 | 1,000 |
1993/02/05 | 501 | 510 | 501 | 509 | 8,000 |
1993/02/04 | 510 | 510 | 509 | 510 | 6,000 |
1993/02/03 | 500 | 500 | 496 | 496 | 9,000 |
1993/02/02 | 473 | 473 | 473 | 473 | 1,000 |
1993/02/01 | 471 | 471 | 471 | 471 | 12,000 |
1993/01/29 | 511 | 511 | 511 | 511 | 9,000 |
1993/01/28 | 495 | 510 | 495 | 510 | 21,000 |
1993/01/27 | 485 | 495 | 485 | 495 | 11,000 |
1993/01/26 | 460 | 480 | 460 | 480 | 11,000 |
1993/01/25 | 455 | 460 | 455 | 460 | 20,000 |
1993/01/22 | 460 | 460 | 460 | 460 | 3,000 |
1993/01/21 | 479 | 479 | 461 | 461 | 7,000 |
1993/01/20 | 479 | 479 | 479 | 479 | 2,000 |
1993/01/18 | 460 | 460 | 460 | 460 | 1,000 |
1993/01/14 | 460 | 460 | 460 | 460 | 2,000 |
1993/01/13 | 477 | 477 | 477 | 477 | 3,000 |
1993/01/08 | 460 | 460 | 460 | 460 | 9,000 |
1993/01/06 | 465 | 465 | 460 | 460 | 18,000 |
1993/01/05 | 470 | 470 | 465 | 465 | 7,000 |
1993/01/04 | 470 | 470 | 470 | 470 | 1,000 |