日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 244 248 244 245 20,000
1997/12/29 246 246 242 242 33,000
1997/12/26 248 248 245 245 117,000
1997/12/25 248 248 246 246 219,000
1997/12/24 248 250 241 241 196,000
1997/12/22 250 250 240 248 284,000
1997/12/19 259 262 255 255 107,000
1997/12/18 263 263 258 258 164,000
1997/12/17 262 262 260 262 167,000
1997/12/16 263 263 260 263 263,000
1997/12/15 259 263 255 260 163,000
1997/12/12 265 270 253 263 418,000
1997/12/11 289 289 275 280 319,000
1997/12/10 293 298 288 288 99,000
1997/12/09 291 301 291 301 85,000
1997/12/08 302 302 288 301 140,000
1997/12/05 302 315 302 302 86,000
1997/12/04 315 315 300 303 52,000
1997/12/03 330 330 320 320 38,000
1997/12/02 330 337 330 332 72,000
1997/12/01 332 335 330 333 49,000
1997/11/28 335 336 330 335 66,000
1997/11/27 305 336 305 336 116,000
1997/11/26 300 310 300 305 114,000
1997/11/25 348 348 296 296 315,000
1997/11/21 345 348 341 348 91,000
1997/11/20 338 345 333 345 49,000
1997/11/19 355 355 333 333 71,000
1997/11/18 360 360 343 350 74,000
1997/11/17 346 355 343 355 78,000
1997/11/14 340 341 330 333 91,000
1997/11/13 336 340 334 340 83,000
1997/11/12 342 346 336 346 205,000
1997/11/11 337 338 332 337 15,000
1997/11/10 331 341 331 340 30,000
1997/11/07 333 336 330 336 130,000
1997/11/06 335 340 333 333 47,000
1997/11/05 339 345 335 340 58,000
1997/11/04 342 342 339 339 42,000
1997/10/31 336 343 336 343 59,000
1997/10/30 337 345 337 340 15,000
1997/10/29 338 340 335 337 42,000
1997/10/28 332 335 330 333 33,000
1997/10/27 340 340 335 335 13,000
1997/10/24 330 340 330 340 57,000
1997/10/23 339 339 330 330 9,000
1997/10/22 331 339 331 339 11,000
1997/10/21 331 344 331 341 7,000
1997/10/20 327 328 327 328 3,000
1997/10/17 336 336 326 327 60,000
1997/10/16 320 339 320 336 22,000
1997/10/15 312 329 312 321 43,000
1997/10/14 310 312 305 312 69,000
1997/10/13 310 313 309 309 68,000
1997/10/09 330 333 320 320 226,000
1997/10/08 347 347 333 340 221,000
1997/10/07 350 355 350 350 29,000
1997/10/06 370 370 360 360 14,000
1997/10/03 375 375 365 370 58,000
1997/10/02 389 389 380 380 59,000
1997/10/01 392 392 385 385 88,000
1997/09/30 393 398 393 398 19,000
1997/09/29 398 398 392 392 76,000
1997/09/26 398 398 398 398 47,000
1997/09/25 400 400 396 396 72,000
1997/09/24 398 401 398 401 24,000
1997/09/22 394 400 394 398 57,000
1997/09/19 394 398 394 394 30,000
1997/09/18 394 398 394 397 61,000
1997/09/17 402 402 395 395 106,000
1997/09/16 400 400 400 400 15,000
1997/09/12 402 402 400 400 177,000
1997/09/11 407 407 402 402 73,000
1997/09/10 410 410 408 409 150,000
1997/09/09 419 419 410 411 202,000
1997/09/08 419 419 419 419 8,000
1997/09/05 417 421 414 420 50,000
1997/09/04 417 420 417 417 70,000
1997/09/03 420 422 412 420 65,000
1997/09/02 417 421 412 417 91,000
1997/09/01 416 416 414 414 99,000
1997/08/29 410 418 406 415 129,000
1997/08/28 405 410 405 405 160,000
1997/08/27 407 407 405 405 23,000
1997/08/26 401 407 401 407 236,000
1997/08/25 405 405 400 400 183,000
1997/08/22 401 401 400 400 116,000
1997/08/21 405 410 403 403 111,000
1997/08/20 410 412 401 403 193,000
1997/08/19 425 425 410 410 142,000
1997/08/18 435 438 420 424 107,000
1997/08/15 435 444 432 444 134,000
1997/08/14 429 436 426 435 79,000
1997/08/13 429 429 428 429 20,000
1997/08/12 426 430 425 430 30,000
1997/08/11 422 427 420 422 81,000
1997/08/08 420 423 420 422 177,000
1997/08/07 420 420 418 420 143,000
1997/08/06 416 420 416 420 57,000
1997/08/05 418 419 416 416 73,000
1997/08/04 423 423 419 419 216,000
1997/08/01 428 428 424 424 33,000
1997/07/31 425 427 424 427 198,000
1997/07/30 429 434 429 430 29,000
1997/07/29 429 431 429 430 102,000
1997/07/28 431 431 428 428 89,000
1997/07/25 425 433 425 431 76,000
1997/07/24 424 428 424 428 99,000
1997/07/23 432 433 426 427 39,000
1997/07/22 420 423 420 423 13,000
1997/07/18 415 427 415 423 34,000
1997/07/17 417 418 412 418 53,000
1997/07/16 405 411 405 411 44,000
1997/07/15 411 411 405 405 72,000
1997/07/14 415 416 411 411 39,000
1997/07/11 422 422 415 415 250,000
1997/07/10 420 422 415 420 385,000
1997/07/09 420 421 416 420 149,000
1997/07/08 415 430 410 420 583,000
1997/07/07 421 421 415 415 45,000
1997/07/04 421 421 420 421 16,000
1997/07/03 437 437 430 430 106,000
1997/07/02 440 440 432 432 10,000
1997/07/01 425 426 420 420 133,000
1997/06/30 428 428 425 425 88,000
1997/06/27 432 432 426 426 201,000
1997/06/26 435 437 430 430 251,000
1997/06/25 443 443 435 435 204,000
1997/06/24 436 443 436 443 98,000
1997/06/23 438 438 437 437 65,000
1997/06/20 439 441 438 438 194,000
1997/06/19 444 444 435 435 251,000
1997/06/18 439 443 439 443 108,000
1997/06/17 442 442 439 439 102,000
1997/06/16 440 444 439 440 188,000
1997/06/13 443 443 439 439 178,000
1997/06/12 445 445 440 443 239,000
1997/06/11 446 446 441 445 763,000
1997/06/10 447 450 445 445 358,000
1997/06/09 447 448 445 448 206,000
1997/06/06 448 449 447 447 129,000
1997/06/05 449 455 449 449 63,000
1997/06/04 450 450 448 448 69,000
1997/06/03 454 454 449 450 59,000
1997/06/02 450 450 447 450 45,000
1997/05/30 449 449 447 447 202,000
1997/05/29 451 454 447 447 73,000
1997/05/28 447 455 447 455 140,000
1997/05/27 450 450 448 450 161,000
1997/05/26 450 450 450 450 27,000
1997/05/23 452 452 450 451 367,000
1997/05/22 450 455 450 452 62,000
1997/05/21 452 452 450 450 216,000
1997/05/20 452 460 452 452 106,000
1997/05/19 456 466 451 451 164,000
1997/05/16 460 463 456 456 115,000
1997/05/15 461 461 450 460 317,000
1997/05/14 470 470 461 461 40,000
1997/05/13 472 475 470 470 52,000
1997/05/12 460 473 460 473 56,000
1997/05/09 463 465 460 465 30,000
1997/05/08 465 465 455 460 314,000
1997/05/07 465 470 462 465 77,000
1997/05/06 465 470 465 470 51,000
1997/05/02 464 464 459 464 11,000
1997/05/01 465 465 459 464 91,000
1997/04/30 449 460 449 460 44,000
1997/04/28 446 450 446 446 12,000
1997/04/25 465 465 445 446 83,000
1997/04/24 470 472 466 471 14,000
1997/04/23 461 470 461 470 64,000
1997/04/22 470 470 465 466 46,000
1997/04/21 451 470 451 470 120,000
1997/04/18 448 450 443 450 54,000
1997/04/17 439 448 439 448 36,000
1997/04/16 445 445 435 438 75,000
1997/04/15 440 445 435 440 243,000
1997/04/14 433 435 427 427 95,000
1997/04/11 400 440 400 438 67,000
1997/04/10 423 426 400 400 78,000
1997/04/09 440 440 421 424 65,000
1997/04/08 439 450 438 450 26,000
1997/04/07 450 450 436 437 68,000
1997/04/04 460 463 460 460 38,000
1997/04/03 470 475 470 475 33,000
1997/04/02 457 470 450 470 26,000
1997/04/01 456 461 453 453 48,000
1997/03/31 476 476 465 470 16,000
1997/03/28 468 468 460 461 11,000
1997/03/27 490 494 467 467 34,000
1997/03/26 485 486 480 480 22,000
1997/03/25 467 485 467 485 51,000
1997/03/24 469 479 467 467 355,000
1997/03/21 482 482 469 469 33,000
1997/03/19 480 480 476 480 11,000
1997/03/18 458 475 458 470 49,000
1997/03/17 460 460 455 460 39,000
1997/03/14 470 470 460 460 162,000
1997/03/13 470 470 470 470 20,000
1997/03/12 471 471 465 471 21,000
1997/03/11 470 475 470 471 38,000
1997/03/10 473 473 465 473 113,000
1997/03/07 473 485 468 480 49,000
1997/03/06 467 468 467 468 32,000
1997/03/05 470 471 460 462 62,000
1997/03/04 495 495 470 471 44,000
1997/03/03 500 500 490 498 64,000
1997/02/28 494 500 490 500 9,000
1997/02/27 499 499 488 489 27,000
1997/02/26 501 503 500 503 19,000
1997/02/25 500 505 500 505 17,000
1997/02/24 496 510 496 505 18,000
1997/02/21 480 500 480 495 92,000
1997/02/20 461 480 461 475 249,000
1997/02/19 465 465 453 454 12,000
1997/02/18 465 470 465 465 29,000
1997/02/17 469 480 466 480 72,000
1997/02/14 470 470 470 470 24,000
1997/02/13 480 480 470 470 88,000
1997/02/12 480 480 478 480 13,000
1997/02/10 465 480 464 478 33,000
1997/02/07 475 479 471 479 44,000
1997/02/06 470 480 470 470 37,000
1997/02/05 490 490 470 470 48,000
1997/02/04 489 490 485 490 27,000
1997/02/03 480 480 478 480 17,000
1997/01/31 471 480 469 476 28,000
1997/01/30 480 480 470 470 30,000
1997/01/29 490 490 481 489 17,000
1997/01/28 480 490 475 490 37,000
1997/01/27 482 487 480 480 46,000
1997/01/24 488 488 480 480 63,000
1997/01/23 480 485 480 480 20,000
1997/01/22 490 490 483 490 24,000
1997/01/21 481 481 480 480 17,000
1997/01/20 499 499 480 499 42,000
1997/01/17 493 503 493 499 181,000
1997/01/16 500 503 488 488 321,000
1997/01/14 499 505 483 505 120,000
1997/01/13 486 500 480 500 542,000
1997/01/10 499 499 479 480 96,000
1997/01/09 497 500 492 500 49,000
1997/01/08 530 533 501 501 36,000
1997/01/07 515 536 505 536 75,000
1997/01/06 508 508 497 505 12,000

このページの先頭へ