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 |
---|---|---|---|---|---|
1994/12/30 | 518 | 518 | 512 | 518 | 19,000 |
1994/12/29 | 521 | 522 | 518 | 518 | 53,000 |
1994/12/28 | 530 | 530 | 522 | 522 | 48,000 |
1994/12/27 | 532 | 533 | 526 | 533 | 29,000 |
1994/12/26 | 539 | 539 | 526 | 535 | 72,000 |
1994/12/22 | 530 | 540 | 520 | 539 | 231,000 |
1994/12/21 | 522 | 522 | 516 | 520 | 77,000 |
1994/12/20 | 513 | 520 | 511 | 520 | 100,000 |
1994/12/19 | 515 | 518 | 511 | 513 | 160,000 |
1994/12/16 | 511 | 512 | 511 | 511 | 89,000 |
1994/12/15 | 511 | 520 | 511 | 511 | 68,000 |
1994/12/14 | 508 | 510 | 508 | 509 | 14,000 |
1994/12/13 | 520 | 520 | 510 | 510 | 9,000 |
1994/12/12 | 525 | 525 | 514 | 514 | 129,000 |
1994/12/09 | 511 | 515 | 511 | 511 | 81,000 |
1994/12/08 | 511 | 511 | 511 | 511 | 30,000 |
1994/12/07 | 511 | 511 | 511 | 511 | 83,000 |
1994/12/06 | 511 | 511 | 510 | 511 | 72,000 |
1994/12/05 | 508 | 510 | 508 | 510 | 48,000 |
1994/12/02 | 507 | 507 | 507 | 507 | 57,000 |
1994/12/01 | 508 | 508 | 506 | 507 | 49,000 |
1994/11/30 | 504 | 507 | 504 | 504 | 55,000 |
1994/11/29 | 504 | 507 | 504 | 507 | 30,000 |
1994/11/28 | 520 | 520 | 504 | 504 | 11,000 |
1994/11/25 | 520 | 520 | 510 | 515 | 69,000 |
1994/11/24 | 503 | 513 | 503 | 513 | 126,000 |
1994/11/22 | 511 | 511 | 503 | 509 | 49,000 |
1994/11/21 | 520 | 520 | 511 | 511 | 32,000 |
1994/11/18 | 521 | 521 | 511 | 511 | 15,000 |
1994/11/17 | 511 | 512 | 511 | 511 | 35,000 |
1994/11/16 | 511 | 511 | 511 | 511 | 10,000 |
1994/11/15 | 511 | 511 | 511 | 511 | 10,000 |
1994/11/14 | 511 | 511 | 511 | 511 | 12,000 |
1994/11/11 | 520 | 520 | 511 | 511 | 33,000 |
1994/11/10 | 512 | 525 | 511 | 511 | 24,000 |
1994/11/09 | 526 | 527 | 526 | 526 | 88,000 |
1994/11/08 | 526 | 526 | 526 | 526 | 14,000 |
1994/11/07 | 527 | 528 | 526 | 526 | 23,000 |
1994/11/04 | 526 | 530 | 526 | 528 | 27,000 |
1994/11/02 | 530 | 530 | 526 | 526 | 32,000 |
1994/11/01 | 535 | 545 | 530 | 545 | 24,000 |
1994/10/31 | 529 | 534 | 526 | 534 | 76,000 |
1994/10/28 | 530 | 530 | 526 | 526 | 42,000 |
1994/10/27 | 530 | 530 | 526 | 526 | 27,000 |
1994/10/26 | 526 | 527 | 526 | 526 | 34,000 |
1994/10/25 | 530 | 530 | 526 | 526 | 85,000 |
1994/10/24 | 526 | 526 | 526 | 526 | 17,000 |
1994/10/21 | 526 | 526 | 526 | 526 | 19,000 |
1994/10/20 | 530 | 530 | 526 | 530 | 44,000 |
1994/10/19 | 530 | 530 | 526 | 526 | 21,000 |
1994/10/18 | 527 | 528 | 527 | 528 | 23,000 |
1994/10/17 | 526 | 530 | 526 | 527 | 20,000 |
1994/10/14 | 529 | 530 | 526 | 530 | 64,000 |
1994/10/13 | 526 | 529 | 526 | 529 | 31,000 |
1994/10/12 | 528 | 529 | 526 | 529 | 37,000 |
1994/10/11 | 530 | 530 | 529 | 529 | 9,000 |
1994/10/07 | 529 | 529 | 526 | 529 | 29,000 |
1994/10/06 | 526 | 528 | 526 | 527 | 14,000 |
1994/10/05 | 526 | 526 | 526 | 526 | 40,000 |
1994/10/04 | 529 | 530 | 526 | 526 | 46,000 |
1994/10/03 | 530 | 530 | 526 | 530 | 33,000 |
1994/09/30 | 530 | 530 | 521 | 522 | 20,000 |
1994/09/29 | 521 | 522 | 521 | 522 | 31,000 |
1994/09/28 | 515 | 520 | 515 | 518 | 50,000 |
1994/09/27 | 515 | 515 | 513 | 513 | 51,000 |
1994/09/26 | 512 | 521 | 511 | 513 | 84,000 |
1994/09/22 | 521 | 521 | 511 | 511 | 54,000 |
1994/09/21 | 511 | 511 | 511 | 511 | 3,000 |
1994/09/20 | 525 | 525 | 508 | 508 | 16,000 |
1994/09/19 | 520 | 524 | 515 | 524 | 27,000 |
1994/09/16 | 515 | 520 | 512 | 520 | 60,000 |
1994/09/14 | 514 | 514 | 507 | 507 | 34,000 |
1994/09/13 | 505 | 515 | 505 | 515 | 11,000 |
1994/09/12 | 520 | 520 | 519 | 519 | 11,000 |
1994/09/09 | 530 | 530 | 521 | 521 | 113,000 |
1994/09/08 | 530 | 530 | 521 | 521 | 75,000 |
1994/09/07 | 530 | 530 | 521 | 521 | 75,000 |
1994/09/06 | 529 | 530 | 529 | 529 | 72,000 |
1994/09/05 | 534 | 534 | 529 | 529 | 80,000 |
1994/09/02 | 533 | 540 | 533 | 539 | 72,000 |
1994/09/01 | 529 | 529 | 526 | 529 | 69,000 |
1994/08/31 | 529 | 529 | 529 | 529 | 89,000 |
1994/08/30 | 529 | 530 | 529 | 530 | 27,000 |
1994/08/29 | 531 | 533 | 531 | 531 | 99,000 |
1994/08/26 | 540 | 540 | 535 | 535 | 111,000 |
1994/08/25 | 539 | 541 | 538 | 541 | 97,000 |
1994/08/24 | 529 | 539 | 529 | 539 | 19,000 |
1994/08/23 | 531 | 531 | 529 | 529 | 43,000 |
1994/08/22 | 533 | 540 | 531 | 531 | 37,000 |
1994/08/19 | 541 | 541 | 533 | 533 | 20,000 |
1994/08/18 | 565 | 565 | 546 | 550 | 13,000 |
1994/08/17 | 556 | 556 | 551 | 555 | 21,000 |
1994/08/16 | 556 | 556 | 556 | 556 | 25,000 |
1994/08/15 | 556 | 556 | 556 | 556 | 19,000 |
1994/08/12 | 560 | 560 | 556 | 556 | 38,000 |
1994/08/11 | 556 | 560 | 556 | 560 | 74,000 |
1994/08/10 | 569 | 570 | 556 | 556 | 42,000 |
1994/08/09 | 560 | 560 | 560 | 560 | 7,000 |
1994/08/08 | 560 | 569 | 559 | 560 | 22,000 |
1994/08/05 | 559 | 560 | 556 | 560 | 8,000 |
1994/08/04 | 556 | 560 | 556 | 559 | 13,000 |
1994/08/03 | 556 | 560 | 556 | 559 | 12,000 |
1994/08/02 | 551 | 570 | 551 | 570 | 15,000 |
1994/08/01 | 552 | 555 | 550 | 550 | 29,000 |
1994/07/29 | 570 | 570 | 555 | 555 | 52,000 |
1994/07/28 | 565 | 565 | 552 | 552 | 15,000 |
1994/07/27 | 560 | 565 | 560 | 565 | 28,000 |
1994/07/26 | 552 | 569 | 552 | 568 | 43,000 |
1994/07/25 | 570 | 570 | 556 | 556 | 32,000 |
1994/07/22 | 567 | 567 | 556 | 556 | 60,000 |
1994/07/21 | 570 | 570 | 557 | 557 | 57,000 |
1994/07/20 | 560 | 570 | 556 | 570 | 74,000 |
1994/07/19 | 558 | 558 | 556 | 556 | 21,000 |
1994/07/18 | 556 | 564 | 556 | 557 | 73,000 |
1994/07/15 | 557 | 559 | 557 | 557 | 11,000 |
1994/07/14 | 557 | 560 | 556 | 556 | 17,000 |
1994/07/13 | 556 | 559 | 556 | 556 | 65,000 |
1994/07/12 | 561 | 563 | 556 | 559 | 43,000 |
1994/07/11 | 570 | 570 | 560 | 560 | 119,000 |
1994/07/08 | 558 | 560 | 556 | 556 | 41,000 |
1994/07/07 | 556 | 560 | 556 | 558 | 75,000 |
1994/07/06 | 556 | 565 | 556 | 556 | 33,000 |
1994/07/05 | 558 | 570 | 557 | 557 | 16,000 |
1994/07/04 | 571 | 571 | 568 | 568 | 10,000 |
1994/07/01 | 555 | 557 | 555 | 556 | 91,000 |
1994/06/30 | 552 | 553 | 552 | 553 | 8,000 |
1994/06/29 | 555 | 557 | 555 | 557 | 19,000 |
1994/06/28 | 556 | 558 | 552 | 558 | 16,000 |
1994/06/27 | 556 | 558 | 556 | 556 | 25,000 |
1994/06/24 | 559 | 560 | 552 | 552 | 74,000 |
1994/06/23 | 556 | 560 | 555 | 559 | 59,000 |
1994/06/22 | 555 | 559 | 551 | 551 | 79,000 |
1994/06/21 | 550 | 569 | 548 | 569 | 121,000 |
1994/06/20 | 570 | 570 | 548 | 548 | 56,000 |
1994/06/17 | 564 | 565 | 556 | 562 | 56,000 |
1994/06/16 | 565 | 565 | 561 | 564 | 22,000 |
1994/06/15 | 565 | 570 | 561 | 561 | 32,000 |
1994/06/14 | 575 | 575 | 565 | 565 | 25,000 |
1994/06/13 | 576 | 576 | 568 | 572 | 25,000 |
1994/06/10 | 569 | 579 | 569 | 579 | 92,000 |
1994/06/09 | 570 | 580 | 570 | 579 | 45,000 |
1994/06/08 | 569 | 572 | 563 | 570 | 24,000 |
1994/06/07 | 565 | 569 | 561 | 569 | 20,000 |
1994/06/06 | 580 | 580 | 565 | 565 | 22,000 |
1994/06/03 | 599 | 600 | 595 | 600 | 129,000 |
1994/06/02 | 599 | 601 | 594 | 599 | 91,000 |
1994/06/01 | 581 | 598 | 581 | 598 | 189,000 |
1994/05/31 | 570 | 588 | 567 | 580 | 240,000 |
1994/05/30 | 563 | 565 | 555 | 565 | 379,000 |
1994/05/27 | 530 | 549 | 530 | 544 | 40,000 |
1994/05/26 | 523 | 523 | 523 | 523 | 12,000 |
1994/05/25 | 519 | 520 | 517 | 520 | 51,000 |
1994/05/24 | 517 | 517 | 515 | 517 | 38,000 |
1994/05/23 | 506 | 513 | 506 | 513 | 21,000 |
1994/05/20 | 514 | 520 | 505 | 505 | 39,000 |
1994/05/19 | 507 | 515 | 507 | 515 | 17,000 |
1994/05/18 | 507 | 508 | 505 | 505 | 11,000 |
1994/05/17 | 515 | 515 | 505 | 506 | 16,000 |
1994/05/16 | 520 | 520 | 515 | 515 | 22,000 |
1994/05/13 | 519 | 520 | 519 | 520 | 4,000 |
1994/05/12 | 515 | 520 | 515 | 520 | 15,000 |
1994/05/11 | 507 | 520 | 507 | 515 | 20,000 |
1994/05/10 | 505 | 515 | 505 | 506 | 37,000 |
1994/05/09 | 505 | 505 | 505 | 505 | 6,000 |
1994/05/06 | 520 | 520 | 506 | 518 | 12,000 |
1994/05/02 | 505 | 510 | 505 | 510 | 22,000 |
1994/04/28 | 505 | 510 | 505 | 505 | 13,000 |
1994/04/27 | 505 | 505 | 505 | 505 | 7,000 |
1994/04/26 | 506 | 506 | 505 | 505 | 25,000 |
1994/04/25 | 515 | 515 | 505 | 505 | 48,000 |
1994/04/22 | 515 | 515 | 510 | 510 | 19,000 |
1994/04/21 | 505 | 513 | 505 | 511 | 31,000 |
1994/04/20 | 510 | 514 | 505 | 505 | 23,000 |
1994/04/19 | 514 | 514 | 505 | 505 | 9,000 |
1994/04/18 | 515 | 515 | 514 | 515 | 20,000 |
1994/04/15 | 507 | 515 | 507 | 510 | 23,000 |
1994/04/14 | 515 | 515 | 505 | 505 | 20,000 |
1994/04/13 | 505 | 515 | 505 | 515 | 19,000 |
1994/04/12 | 505 | 515 | 505 | 505 | 8,000 |
1994/04/11 | 505 | 505 | 505 | 505 | 4,000 |
1994/04/08 | 508 | 510 | 498 | 510 | 17,000 |
1994/04/07 | 519 | 528 | 519 | 528 | 34,000 |
1994/04/06 | 510 | 519 | 510 | 519 | 23,000 |
1994/04/05 | 510 | 515 | 505 | 515 | 37,000 |
1994/04/04 | 515 | 515 | 505 | 510 | 17,000 |
1994/04/01 | 515 | 515 | 515 | 515 | 17,000 |
1994/03/31 | 498 | 505 | 498 | 505 | 25,000 |
1994/03/30 | 502 | 505 | 502 | 505 | 19,000 |
1994/03/29 | 505 | 505 | 500 | 505 | 17,000 |
1994/03/28 | 504 | 504 | 500 | 500 | 47,000 |
1994/03/25 | 520 | 520 | 501 | 501 | 50,000 |
1994/03/24 | 504 | 510 | 500 | 510 | 24,000 |
1994/03/23 | 505 | 505 | 505 | 505 | 6,000 |
1994/03/22 | 516 | 520 | 500 | 505 | 18,000 |
1994/03/18 | 525 | 525 | 515 | 516 | 17,000 |
1994/03/17 | 521 | 525 | 511 | 515 | 24,000 |
1994/03/16 | 515 | 519 | 515 | 518 | 43,000 |
1994/03/15 | 510 | 520 | 510 | 511 | 14,000 |
1994/03/14 | 520 | 530 | 520 | 520 | 13,000 |
1994/03/11 | 518 | 518 | 513 | 518 | 138,000 |
1994/03/10 | 500 | 502 | 500 | 502 | 12,000 |
1994/03/09 | 500 | 500 | 498 | 500 | 21,000 |
1994/03/08 | 500 | 519 | 500 | 500 | 19,000 |
1994/03/07 | 520 | 520 | 500 | 500 | 43,000 |
1994/03/04 | 520 | 520 | 520 | 520 | 5,000 |
1994/03/03 | 499 | 500 | 498 | 498 | 7,000 |
1994/03/02 | 520 | 520 | 500 | 500 | 7,000 |
1994/03/01 | 529 | 530 | 529 | 529 | 22,000 |
1994/02/28 | 525 | 529 | 525 | 529 | 17,000 |
1994/02/25 | 525 | 525 | 505 | 505 | 38,000 |
1994/02/24 | 505 | 518 | 505 | 518 | 29,000 |
1994/02/23 | 498 | 498 | 498 | 498 | 10,000 |
1994/02/22 | 506 | 506 | 506 | 506 | 6,000 |
1994/02/21 | 490 | 490 | 490 | 490 | 16,000 |
1994/02/18 | 527 | 527 | 500 | 500 | 13,000 |
1994/02/17 | 517 | 517 | 517 | 517 | 12,000 |
1994/02/16 | 502 | 527 | 502 | 527 | 7,000 |
1994/02/15 | 512 | 512 | 502 | 502 | 14,000 |
1994/02/14 | 520 | 520 | 502 | 502 | 17,000 |
1994/02/10 | 535 | 535 | 522 | 530 | 7,000 |
1994/02/09 | 550 | 550 | 530 | 530 | 13,000 |
1994/02/08 | 559 | 560 | 550 | 550 | 21,000 |
1994/02/07 | 558 | 569 | 557 | 569 | 46,000 |
1994/02/04 | 535 | 560 | 535 | 560 | 54,000 |
1994/02/03 | 540 | 540 | 540 | 540 | 8,000 |
1994/02/02 | 540 | 548 | 540 | 544 | 36,000 |
1994/02/01 | 530 | 549 | 530 | 540 | 49,000 |
1994/01/31 | 530 | 530 | 520 | 520 | 18,000 |
1994/01/28 | 500 | 510 | 500 | 510 | 3,000 |
1994/01/27 | 500 | 500 | 500 | 500 | 3,000 |
1994/01/26 | 500 | 520 | 500 | 520 | 18,000 |
1994/01/25 | 500 | 510 | 500 | 500 | 47,000 |
1994/01/24 | 485 | 490 | 485 | 490 | 16,000 |
1994/01/21 | 498 | 498 | 495 | 498 | 32,000 |
1994/01/20 | 497 | 500 | 488 | 499 | 31,000 |
1994/01/19 | 481 | 486 | 481 | 486 | 4,000 |
1994/01/18 | 479 | 480 | 479 | 480 | 3,000 |
1994/01/17 | 491 | 491 | 480 | 480 | 16,000 |
1994/01/14 | 485 | 490 | 480 | 490 | 18,000 |
1994/01/13 | 480 | 487 | 480 | 485 | 57,000 |
1994/01/12 | 480 | 480 | 480 | 480 | 20,000 |
1994/01/11 | 480 | 480 | 475 | 475 | 24,000 |
1994/01/10 | 475 | 480 | 470 | 470 | 28,000 |
1994/01/07 | 465 | 470 | 465 | 470 | 7,000 |
1994/01/06 | 470 | 470 | 465 | 465 | 51,000 |
1994/01/05 | 475 | 480 | 470 | 470 | 32,000 |
1994/01/04 | 471 | 475 | 471 | 475 | 8,000 |