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 |
|---|---|---|---|---|---|
| 1996/12/30 | 495 | 505 | 494 | 505 | 12,000 |
| 1996/12/27 | 487 | 500 | 487 | 500 | 24,000 |
| 1996/12/26 | 497 | 500 | 490 | 490 | 106,000 |
| 1996/12/25 | 490 | 495 | 490 | 495 | 48,000 |
| 1996/12/24 | 486 | 495 | 485 | 490 | 77,000 |
| 1996/12/20 | 495 | 495 | 485 | 486 | 60,000 |
| 1996/12/19 | 489 | 490 | 485 | 485 | 60,000 |
| 1996/12/18 | 495 | 495 | 491 | 491 | 10,000 |
| 1996/12/17 | 490 | 491 | 490 | 491 | 48,000 |
| 1996/12/16 | 493 | 493 | 493 | 493 | 13,000 |
| 1996/12/13 | 484 | 489 | 480 | 489 | 207,000 |
| 1996/12/12 | 501 | 504 | 501 | 504 | 60,000 |
| 1996/12/11 | 510 | 510 | 502 | 502 | 172,000 |
| 1996/12/10 | 510 | 510 | 506 | 506 | 16,000 |
| 1996/12/09 | 505 | 515 | 501 | 510 | 28,000 |
| 1996/12/06 | 508 | 508 | 500 | 501 | 56,000 |
| 1996/12/05 | 504 | 505 | 504 | 505 | 32,000 |
| 1996/12/04 | 501 | 505 | 500 | 504 | 18,000 |
| 1996/12/03 | 506 | 506 | 505 | 505 | 22,000 |
| 1996/12/02 | 510 | 510 | 505 | 505 | 14,000 |
| 1996/11/29 | 509 | 510 | 506 | 506 | 23,000 |
| 1996/11/28 | 509 | 509 | 509 | 509 | 3,000 |
| 1996/11/27 | 506 | 510 | 506 | 510 | 33,000 |
| 1996/11/26 | 515 | 515 | 506 | 506 | 7,000 |
| 1996/11/25 | 515 | 515 | 506 | 506 | 68,000 |
| 1996/11/22 | 510 | 514 | 510 | 514 | 19,000 |
| 1996/11/21 | 505 | 510 | 505 | 507 | 27,000 |
| 1996/11/20 | 510 | 510 | 510 | 510 | 26,000 |
| 1996/11/19 | 513 | 513 | 510 | 511 | 21,000 |
| 1996/11/18 | 520 | 520 | 513 | 513 | 14,000 |
| 1996/11/15 | 520 | 520 | 519 | 520 | 13,000 |
| 1996/11/14 | 515 | 520 | 515 | 520 | 16,000 |
| 1996/11/13 | 516 | 525 | 515 | 515 | 16,000 |
| 1996/11/12 | 516 | 525 | 516 | 525 | 18,000 |
| 1996/11/11 | 516 | 525 | 516 | 525 | 10,000 |
| 1996/11/08 | 516 | 525 | 516 | 525 | 70,000 |
| 1996/11/07 | 535 | 535 | 515 | 515 | 55,000 |
| 1996/11/06 | 529 | 530 | 529 | 530 | 36,000 |
| 1996/11/05 | 529 | 530 | 521 | 529 | 13,000 |
| 1996/11/01 | 529 | 530 | 520 | 528 | 33,000 |
| 1996/10/31 | 520 | 520 | 512 | 512 | 34,000 |
| 1996/10/30 | 530 | 530 | 510 | 530 | 88,000 |
| 1996/10/29 | 526 | 530 | 526 | 530 | 29,000 |
| 1996/10/28 | 530 | 530 | 525 | 525 | 54,000 |
| 1996/10/25 | 540 | 541 | 533 | 533 | 47,000 |
| 1996/10/24 | 534 | 540 | 534 | 540 | 10,000 |
| 1996/10/23 | 535 | 538 | 533 | 538 | 26,000 |
| 1996/10/22 | 536 | 536 | 535 | 535 | 37,000 |
| 1996/10/21 | 550 | 550 | 545 | 545 | 8,000 |
| 1996/10/18 | 554 | 556 | 545 | 545 | 121,000 |
| 1996/10/17 | 540 | 554 | 539 | 554 | 74,000 |
| 1996/10/16 | 542 | 542 | 540 | 540 | 14,000 |
| 1996/10/15 | 545 | 545 | 541 | 542 | 39,000 |
| 1996/10/14 | 539 | 539 | 535 | 539 | 17,000 |
| 1996/10/11 | 534 | 535 | 534 | 535 | 56,000 |
| 1996/10/09 | 534 | 534 | 533 | 533 | 58,000 |
| 1996/10/08 | 541 | 542 | 534 | 534 | 102,000 |
| 1996/10/07 | 550 | 550 | 541 | 543 | 74,000 |
| 1996/10/04 | 548 | 548 | 548 | 548 | 7,000 |
| 1996/10/03 | 558 | 558 | 551 | 558 | 14,000 |
| 1996/10/02 | 558 | 558 | 545 | 558 | 29,000 |
| 1996/10/01 | 570 | 570 | 558 | 558 | 6,000 |
| 1996/09/30 | 570 | 570 | 570 | 570 | 8,000 |
| 1996/09/27 | 570 | 579 | 570 | 579 | 25,000 |
| 1996/09/26 | 560 | 570 | 560 | 570 | 43,000 |
| 1996/09/25 | 545 | 555 | 545 | 555 | 46,000 |
| 1996/09/24 | 570 | 570 | 545 | 545 | 65,000 |
| 1996/09/20 | 570 | 570 | 570 | 570 | 18,000 |
| 1996/09/19 | 570 | 570 | 570 | 570 | 21,000 |
| 1996/09/18 | 580 | 580 | 570 | 570 | 18,000 |
| 1996/09/17 | 580 | 580 | 570 | 577 | 99,000 |
| 1996/09/13 | 555 | 581 | 550 | 581 | 158,000 |
| 1996/09/12 | 550 | 551 | 550 | 551 | 18,000 |
| 1996/09/11 | 550 | 550 | 542 | 542 | 32,000 |
| 1996/09/10 | 545 | 560 | 540 | 540 | 43,000 |
| 1996/09/09 | 545 | 545 | 538 | 540 | 17,000 |
| 1996/09/06 | 539 | 540 | 536 | 536 | 18,000 |
| 1996/09/05 | 532 | 560 | 532 | 539 | 81,000 |
| 1996/09/04 | 530 | 532 | 530 | 532 | 11,000 |
| 1996/09/03 | 540 | 540 | 532 | 540 | 17,000 |
| 1996/09/02 | 533 | 535 | 532 | 532 | 22,000 |
| 1996/08/30 | 550 | 550 | 530 | 531 | 53,000 |
| 1996/08/29 | 551 | 560 | 551 | 560 | 37,000 |
| 1996/08/28 | 555 | 555 | 550 | 550 | 69,000 |
| 1996/08/27 | 561 | 565 | 560 | 560 | 28,000 |
| 1996/08/26 | 569 | 569 | 562 | 562 | 94,000 |
| 1996/08/23 | 580 | 580 | 570 | 570 | 132,000 |
| 1996/08/22 | 576 | 576 | 575 | 575 | 13,000 |
| 1996/08/21 | 578 | 579 | 575 | 575 | 22,000 |
| 1996/08/20 | 581 | 581 | 578 | 579 | 17,000 |
| 1996/08/19 | 580 | 581 | 580 | 581 | 34,000 |
| 1996/08/16 | 580 | 580 | 576 | 576 | 14,000 |
| 1996/08/15 | 581 | 581 | 579 | 579 | 33,000 |
| 1996/08/14 | 579 | 581 | 579 | 579 | 27,000 |
| 1996/08/13 | 579 | 581 | 579 | 581 | 40,000 |
| 1996/08/12 | 580 | 581 | 580 | 581 | 13,000 |
| 1996/08/09 | 581 | 581 | 580 | 580 | 11,000 |
| 1996/08/08 | 581 | 581 | 578 | 581 | 9,000 |
| 1996/08/07 | 580 | 580 | 578 | 578 | 19,000 |
| 1996/08/06 | 581 | 581 | 578 | 581 | 75,000 |
| 1996/08/05 | 581 | 581 | 578 | 581 | 74,000 |
| 1996/08/02 | 581 | 581 | 577 | 581 | 28,000 |
| 1996/08/01 | 580 | 581 | 576 | 581 | 40,000 |
| 1996/07/31 | 576 | 580 | 575 | 575 | 19,000 |
| 1996/07/30 | 573 | 580 | 563 | 575 | 21,000 |
| 1996/07/29 | 583 | 583 | 583 | 583 | 31,000 |
| 1996/07/26 | 575 | 584 | 575 | 583 | 89,000 |
| 1996/07/25 | 583 | 583 | 563 | 572 | 301,000 |
| 1996/07/24 | 590 | 598 | 583 | 583 | 127,000 |
| 1996/07/23 | 592 | 592 | 583 | 583 | 184,000 |
| 1996/07/22 | 616 | 616 | 601 | 602 | 49,000 |
| 1996/07/19 | 616 | 616 | 610 | 616 | 28,000 |
| 1996/07/18 | 617 | 617 | 613 | 613 | 37,000 |
| 1996/07/17 | 625 | 625 | 617 | 617 | 41,000 |
| 1996/07/16 | 626 | 630 | 626 | 630 | 79,000 |
| 1996/07/15 | 626 | 626 | 626 | 626 | 28,000 |
| 1996/07/12 | 626 | 626 | 626 | 626 | 14,000 |
| 1996/07/11 | 630 | 650 | 630 | 630 | 142,000 |
| 1996/07/10 | 627 | 627 | 626 | 626 | 17,000 |
| 1996/07/09 | 626 | 626 | 626 | 626 | 13,000 |
| 1996/07/08 | 631 | 631 | 629 | 630 | 97,000 |
| 1996/07/05 | 632 | 640 | 632 | 640 | 11,000 |
| 1996/07/04 | 632 | 640 | 631 | 631 | 11,000 |
| 1996/07/03 | 627 | 630 | 627 | 630 | 44,000 |
| 1996/07/02 | 631 | 631 | 631 | 631 | 35,000 |
| 1996/07/01 | 631 | 631 | 631 | 631 | 65,000 |
| 1996/06/28 | 631 | 631 | 631 | 631 | 8,000 |
| 1996/06/27 | 631 | 631 | 631 | 631 | 10,000 |
| 1996/06/26 | 640 | 640 | 631 | 631 | 13,000 |
| 1996/06/25 | 645 | 650 | 640 | 650 | 105,000 |
| 1996/06/24 | 642 | 645 | 641 | 645 | 15,000 |
| 1996/06/21 | 641 | 642 | 641 | 641 | 21,000 |
| 1996/06/20 | 642 | 642 | 631 | 642 | 17,000 |
| 1996/06/19 | 645 | 645 | 642 | 642 | 60,000 |
| 1996/06/18 | 643 | 650 | 643 | 645 | 39,000 |
| 1996/06/17 | 641 | 641 | 637 | 637 | 24,000 |
| 1996/06/14 | 629 | 644 | 629 | 641 | 116,000 |
| 1996/06/13 | 635 | 650 | 629 | 629 | 41,000 |
| 1996/06/12 | 630 | 635 | 630 | 635 | 8,000 |
| 1996/06/11 | 610 | 624 | 610 | 611 | 17,000 |
| 1996/06/10 | 601 | 609 | 601 | 609 | 6,000 |
| 1996/06/07 | 624 | 624 | 621 | 621 | 11,000 |
| 1996/06/06 | 622 | 626 | 621 | 621 | 30,000 |
| 1996/06/05 | 630 | 630 | 620 | 620 | 96,000 |
| 1996/06/04 | 633 | 633 | 629 | 630 | 13,000 |
| 1996/06/03 | 637 | 637 | 633 | 633 | 70,000 |
| 1996/05/31 | 650 | 650 | 642 | 642 | 10,000 |
| 1996/05/30 | 641 | 644 | 641 | 642 | 25,000 |
| 1996/05/29 | 650 | 650 | 641 | 641 | 35,000 |
| 1996/05/28 | 635 | 646 | 630 | 646 | 31,000 |
| 1996/05/27 | 631 | 631 | 630 | 630 | 42,000 |
| 1996/05/24 | 630 | 639 | 621 | 630 | 125,000 |
| 1996/05/23 | 629 | 629 | 621 | 621 | 51,000 |
| 1996/05/22 | 628 | 630 | 625 | 628 | 63,000 |
| 1996/05/21 | 627 | 630 | 623 | 630 | 49,000 |
| 1996/05/20 | 630 | 636 | 625 | 629 | 38,000 |
| 1996/05/17 | 605 | 615 | 600 | 600 | 35,000 |
| 1996/05/16 | 605 | 617 | 599 | 600 | 40,000 |
| 1996/05/15 | 593 | 609 | 590 | 596 | 67,000 |
| 1996/05/14 | 592 | 593 | 585 | 586 | 16,000 |
| 1996/05/13 | 591 | 591 | 586 | 587 | 40,000 |
| 1996/05/10 | 580 | 590 | 580 | 585 | 65,000 |
| 1996/05/09 | 605 | 605 | 578 | 578 | 78,000 |
| 1996/05/08 | 607 | 607 | 603 | 605 | 43,000 |
| 1996/05/07 | 626 | 627 | 602 | 608 | 56,000 |
| 1996/05/02 | 655 | 655 | 630 | 630 | 127,000 |
| 1996/05/01 | 659 | 659 | 657 | 657 | 21,000 |
| 1996/04/30 | 657 | 659 | 656 | 659 | 86,000 |
| 1996/04/26 | 657 | 659 | 657 | 659 | 66,000 |
| 1996/04/25 | 659 | 659 | 657 | 657 | 53,000 |
| 1996/04/24 | 659 | 660 | 657 | 660 | 22,000 |
| 1996/04/23 | 655 | 660 | 655 | 660 | 70,000 |
| 1996/04/22 | 660 | 660 | 657 | 659 | 69,000 |
| 1996/04/19 | 664 | 664 | 657 | 657 | 99,000 |
| 1996/04/18 | 677 | 677 | 661 | 662 | 63,000 |
| 1996/04/17 | 678 | 678 | 670 | 674 | 46,000 |
| 1996/04/16 | 680 | 680 | 671 | 674 | 182,000 |
| 1996/04/15 | 675 | 680 | 675 | 680 | 76,000 |
| 1996/04/12 | 661 | 661 | 652 | 659 | 136,000 |
| 1996/04/11 | 633 | 660 | 630 | 651 | 94,000 |
| 1996/04/10 | 627 | 635 | 627 | 630 | 171,000 |
| 1996/04/09 | 616 | 624 | 616 | 624 | 85,000 |
| 1996/04/08 | 620 | 620 | 615 | 616 | 88,000 |
| 1996/04/05 | 620 | 620 | 603 | 620 | 95,000 |
| 1996/04/04 | 605 | 609 | 605 | 605 | 125,000 |
| 1996/04/03 | 605 | 618 | 600 | 605 | 158,000 |
| 1996/04/02 | 600 | 618 | 600 | 605 | 104,000 |
| 1996/04/01 | 600 | 600 | 586 | 600 | 105,000 |
| 1996/03/29 | 577 | 590 | 577 | 580 | 65,000 |
| 1996/03/28 | 578 | 580 | 576 | 576 | 89,000 |
| 1996/03/27 | 577 | 580 | 576 | 579 | 86,000 |
| 1996/03/26 | 595 | 595 | 576 | 576 | 53,000 |
| 1996/03/25 | 589 | 593 | 589 | 590 | 80,000 |
| 1996/03/22 | 591 | 595 | 586 | 593 | 58,000 |
| 1996/03/21 | 590 | 595 | 590 | 595 | 89,000 |
| 1996/03/19 | 580 | 585 | 576 | 581 | 23,000 |
| 1996/03/18 | 585 | 585 | 573 | 575 | 32,000 |
| 1996/03/15 | 576 | 585 | 576 | 585 | 54,000 |
| 1996/03/14 | 570 | 575 | 570 | 575 | 31,000 |
| 1996/03/13 | 561 | 575 | 561 | 571 | 35,000 |
| 1996/03/12 | 570 | 575 | 561 | 561 | 21,000 |
| 1996/03/11 | 557 | 560 | 557 | 560 | 23,000 |
| 1996/03/08 | 552 | 570 | 552 | 570 | 176,000 |
| 1996/03/07 | 568 | 568 | 560 | 566 | 90,000 |
| 1996/03/06 | 566 | 566 | 566 | 566 | 12,000 |
| 1996/03/05 | 566 | 575 | 565 | 566 | 39,000 |
| 1996/03/04 | 565 | 565 | 564 | 565 | 26,000 |
| 1996/03/01 | 564 | 564 | 564 | 564 | 22,000 |
| 1996/02/29 | 563 | 573 | 563 | 563 | 11,000 |
| 1996/02/28 | 563 | 565 | 563 | 563 | 21,000 |
| 1996/02/27 | 563 | 564 | 563 | 563 | 42,000 |
| 1996/02/26 | 563 | 563 | 563 | 563 | 24,000 |
| 1996/02/23 | 563 | 565 | 563 | 563 | 75,000 |
| 1996/02/22 | 565 | 565 | 563 | 563 | 53,000 |
| 1996/02/21 | 565 | 566 | 565 | 565 | 20,000 |
| 1996/02/20 | 574 | 574 | 565 | 565 | 30,000 |
| 1996/02/19 | 574 | 589 | 574 | 574 | 70,000 |
| 1996/02/16 | 574 | 585 | 574 | 574 | 61,000 |
| 1996/02/15 | 578 | 584 | 574 | 574 | 12,000 |
| 1996/02/14 | 580 | 594 | 571 | 580 | 35,000 |
| 1996/02/13 | 580 | 589 | 580 | 580 | 50,000 |
| 1996/02/09 | 584 | 584 | 574 | 580 | 29,000 |
| 1996/02/08 | 570 | 580 | 570 | 580 | 34,000 |
| 1996/02/07 | 577 | 581 | 570 | 580 | 38,000 |
| 1996/02/06 | 565 | 582 | 565 | 582 | 32,000 |
| 1996/02/05 | 570 | 570 | 565 | 565 | 38,000 |
| 1996/02/02 | 574 | 574 | 565 | 565 | 40,000 |
| 1996/02/01 | 567 | 570 | 566 | 570 | 37,000 |
| 1996/01/31 | 569 | 574 | 565 | 567 | 47,000 |
| 1996/01/30 | 560 | 569 | 560 | 566 | 36,000 |
| 1996/01/29 | 560 | 565 | 560 | 560 | 74,000 |
| 1996/01/26 | 555 | 560 | 554 | 560 | 44,000 |
| 1996/01/25 | 553 | 558 | 551 | 557 | 111,000 |
| 1996/01/24 | 550 | 550 | 549 | 550 | 99,000 |
| 1996/01/23 | 549 | 554 | 549 | 553 | 56,000 |
| 1996/01/22 | 558 | 558 | 549 | 549 | 40,000 |
| 1996/01/19 | 550 | 550 | 548 | 549 | 110,000 |
| 1996/01/18 | 549 | 558 | 549 | 550 | 30,000 |
| 1996/01/17 | 563 | 563 | 549 | 549 | 211,000 |
| 1996/01/16 | 550 | 563 | 550 | 553 | 38,000 |
| 1996/01/12 | 558 | 560 | 550 | 550 | 62,000 |
| 1996/01/11 | 550 | 558 | 550 | 558 | 87,000 |
| 1996/01/10 | 550 | 560 | 548 | 549 | 49,000 |
| 1996/01/09 | 557 | 567 | 547 | 547 | 200,000 |
| 1996/01/08 | 541 | 570 | 540 | 570 | 167,000 |
| 1996/01/05 | 551 | 551 | 541 | 541 | 49,000 |
| 1996/01/04 | 561 | 565 | 549 | 549 | 48,000 |