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 |
---|---|---|---|---|---|
1998/12/30 | 279 | 280 | 266 | 266 | 20,000 |
1998/12/29 | 275 | 280 | 275 | 280 | 24,000 |
1998/12/28 | 275 | 275 | 271 | 275 | 11,000 |
1998/12/25 | 272 | 275 | 270 | 270 | 95,000 |
1998/12/24 | 274 | 274 | 260 | 272 | 74,000 |
1998/12/22 | 279 | 279 | 270 | 275 | 78,000 |
1998/12/21 | 280 | 280 | 278 | 280 | 23,000 |
1998/12/18 | 275 | 280 | 275 | 280 | 52,000 |
1998/12/17 | 277 | 277 | 274 | 276 | 35,000 |
1998/12/16 | 271 | 275 | 271 | 275 | 33,000 |
1998/12/15 | 277 | 277 | 275 | 276 | 52,000 |
1998/12/14 | 276 | 280 | 276 | 277 | 132,000 |
1998/12/11 | 275 | 276 | 275 | 276 | 151,000 |
1998/12/10 | 271 | 275 | 271 | 275 | 21,000 |
1998/12/09 | 272 | 273 | 270 | 271 | 128,000 |
1998/12/08 | 273 | 273 | 272 | 272 | 48,000 |
1998/12/07 | 272 | 280 | 272 | 280 | 26,000 |
1998/12/04 | 272 | 272 | 271 | 272 | 24,000 |
1998/12/03 | 280 | 280 | 271 | 271 | 44,000 |
1998/12/02 | 284 | 288 | 275 | 288 | 31,000 |
1998/12/01 | 270 | 270 | 268 | 270 | 16,000 |
1998/11/30 | 283 | 283 | 267 | 271 | 17,000 |
1998/11/27 | 280 | 283 | 279 | 283 | 39,000 |
1998/11/26 | 279 | 285 | 279 | 284 | 33,000 |
1998/11/25 | 277 | 278 | 277 | 278 | 52,000 |
1998/11/24 | 262 | 277 | 262 | 277 | 40,000 |
1998/11/20 | 285 | 288 | 284 | 287 | 72,000 |
1998/11/19 | 275 | 285 | 275 | 285 | 224,000 |
1998/11/18 | 275 | 277 | 275 | 276 | 64,000 |
1998/11/17 | 267 | 269 | 262 | 269 | 12,000 |
1998/11/16 | 266 | 270 | 265 | 267 | 56,000 |
1998/11/13 | 260 | 264 | 250 | 251 | 216,000 |
1998/11/12 | 253 | 280 | 253 | 265 | 21,000 |
1998/11/11 | 257 | 258 | 250 | 250 | 163,000 |
1998/11/10 | 255 | 259 | 255 | 257 | 16,000 |
1998/11/09 | 261 | 263 | 259 | 259 | 40,000 |
1998/11/06 | 269 | 269 | 261 | 261 | 73,000 |
1998/11/05 | 270 | 275 | 269 | 269 | 77,000 |
1998/11/04 | 280 | 282 | 270 | 270 | 60,000 |
1998/11/02 | 270 | 275 | 270 | 275 | 82,000 |
1998/10/30 | 285 | 287 | 282 | 287 | 81,000 |
1998/10/29 | 285 | 285 | 282 | 285 | 20,000 |
1998/10/28 | 284 | 285 | 284 | 284 | 29,000 |
1998/10/27 | 285 | 287 | 285 | 285 | 75,000 |
1998/10/26 | 282 | 285 | 282 | 285 | 36,000 |
1998/10/23 | 276 | 285 | 276 | 282 | 54,000 |
1998/10/22 | 280 | 299 | 275 | 276 | 156,000 |
1998/10/21 | 275 | 280 | 275 | 280 | 46,000 |
1998/10/20 | 272 | 275 | 272 | 275 | 30,000 |
1998/10/19 | 269 | 275 | 269 | 272 | 26,000 |
1998/10/16 | 268 | 270 | 268 | 270 | 9,000 |
1998/10/15 | 261 | 262 | 261 | 262 | 51,000 |
1998/10/14 | 261 | 262 | 260 | 261 | 17,000 |
1998/10/13 | 265 | 266 | 262 | 262 | 33,000 |
1998/10/12 | 266 | 276 | 266 | 276 | 42,000 |
1998/10/09 | 262 | 266 | 262 | 266 | 21,000 |
1998/10/08 | 269 | 269 | 265 | 265 | 28,000 |
1998/10/07 | 272 | 279 | 267 | 279 | 46,000 |
1998/10/06 | 250 | 279 | 250 | 272 | 28,000 |
1998/10/05 | 251 | 251 | 250 | 250 | 4,000 |
1998/10/02 | 250 | 260 | 250 | 250 | 102,000 |
1998/10/01 | 250 | 261 | 250 | 250 | 50,000 |
1998/09/30 | 289 | 300 | 284 | 300 | 124,000 |
1998/09/29 | 276 | 276 | 273 | 274 | 12,000 |
1998/09/28 | 252 | 273 | 252 | 273 | 31,000 |
1998/09/25 | 260 | 261 | 252 | 252 | 68,000 |
1998/09/24 | 249 | 261 | 249 | 250 | 117,000 |
1998/09/22 | 248 | 251 | 248 | 249 | 89,000 |
1998/09/21 | 256 | 257 | 248 | 248 | 88,000 |
1998/09/18 | 256 | 258 | 253 | 258 | 108,000 |
1998/09/17 | 257 | 257 | 253 | 254 | 69,000 |
1998/09/16 | 260 | 261 | 255 | 257 | 67,000 |
1998/09/14 | 265 | 265 | 260 | 260 | 53,000 |
1998/09/11 | 265 | 273 | 265 | 265 | 268,000 |
1998/09/10 | 274 | 274 | 270 | 273 | 24,000 |
1998/09/09 | 277 | 278 | 270 | 274 | 68,000 |
1998/09/08 | 277 | 280 | 277 | 278 | 62,000 |
1998/09/07 | 273 | 277 | 273 | 277 | 80,000 |
1998/09/04 | 262 | 278 | 262 | 277 | 42,000 |
1998/09/03 | 267 | 275 | 267 | 267 | 66,000 |
1998/09/02 | 272 | 276 | 265 | 276 | 40,000 |
1998/09/01 | 276 | 276 | 241 | 276 | 140,000 |
1998/08/31 | 272 | 277 | 270 | 277 | 100,000 |
1998/08/28 | 275 | 280 | 267 | 272 | 49,000 |
1998/08/27 | 286 | 286 | 280 | 280 | 46,000 |
1998/08/26 | 290 | 290 | 286 | 286 | 47,000 |
1998/08/25 | 298 | 298 | 290 | 290 | 95,000 |
1998/08/24 | 300 | 300 | 298 | 298 | 16,000 |
1998/08/21 | 300 | 300 | 300 | 300 | 69,000 |
1998/08/20 | 300 | 300 | 299 | 300 | 111,000 |
1998/08/19 | 301 | 301 | 301 | 301 | 140,000 |
1998/08/18 | 301 | 301 | 300 | 300 | 245,000 |
1998/08/17 | 302 | 302 | 298 | 301 | 150,000 |
1998/08/14 | 301 | 305 | 300 | 305 | 83,000 |
1998/08/13 | 300 | 303 | 298 | 300 | 56,000 |
1998/08/12 | 300 | 300 | 290 | 298 | 58,000 |
1998/08/11 | 305 | 305 | 297 | 298 | 47,000 |
1998/08/10 | 305 | 305 | 295 | 298 | 48,000 |
1998/08/07 | 305 | 305 | 297 | 298 | 58,000 |
1998/08/06 | 305 | 305 | 300 | 303 | 47,000 |
1998/08/05 | 305 | 308 | 295 | 308 | 74,000 |
1998/08/04 | 286 | 294 | 286 | 294 | 57,000 |
1998/08/03 | 288 | 288 | 284 | 284 | 23,000 |
1998/07/31 | 284 | 287 | 284 | 287 | 25,000 |
1998/07/30 | 283 | 283 | 282 | 282 | 21,000 |
1998/07/29 | 284 | 284 | 283 | 283 | 39,000 |
1998/07/28 | 284 | 285 | 284 | 284 | 41,000 |
1998/07/27 | 289 | 289 | 284 | 284 | 97,000 |
1998/07/24 | 291 | 291 | 288 | 290 | 69,000 |
1998/07/23 | 291 | 293 | 290 | 291 | 27,000 |
1998/07/22 | 296 | 299 | 291 | 298 | 21,000 |
1998/07/21 | 295 | 304 | 295 | 296 | 37,000 |
1998/07/17 | 294 | 299 | 290 | 299 | 51,000 |
1998/07/16 | 297 | 297 | 290 | 294 | 64,000 |
1998/07/15 | 295 | 300 | 294 | 294 | 151,000 |
1998/07/14 | 301 | 301 | 295 | 295 | 71,000 |
1998/07/13 | 297 | 297 | 295 | 296 | 239,000 |
1998/07/10 | 304 | 304 | 297 | 297 | 104,000 |
1998/07/09 | 310 | 310 | 305 | 305 | 104,000 |
1998/07/08 | 313 | 315 | 305 | 308 | 41,000 |
1998/07/07 | 315 | 320 | 314 | 315 | 294,000 |
1998/07/06 | 310 | 315 | 310 | 315 | 30,000 |
1998/07/03 | 315 | 320 | 314 | 315 | 55,000 |
1998/07/02 | 327 | 327 | 320 | 320 | 63,000 |
1998/07/01 | 307 | 320 | 307 | 319 | 62,000 |
1998/06/30 | 320 | 320 | 314 | 314 | 77,000 |
1998/06/29 | 311 | 315 | 310 | 310 | 25,000 |
1998/06/26 | 320 | 320 | 303 | 307 | 28,000 |
1998/06/25 | 320 | 325 | 320 | 324 | 55,000 |
1998/06/24 | 320 | 324 | 320 | 320 | 40,000 |
1998/06/23 | 324 | 325 | 324 | 325 | 24,000 |
1998/06/22 | 325 | 325 | 324 | 324 | 9,000 |
1998/06/19 | 322 | 325 | 321 | 322 | 60,000 |
1998/06/18 | 325 | 328 | 324 | 327 | 211,000 |
1998/06/17 | 317 | 319 | 316 | 317 | 39,000 |
1998/06/16 | 308 | 315 | 307 | 315 | 74,000 |
1998/06/15 | 307 | 308 | 307 | 308 | 5,000 |
1998/06/12 | 306 | 312 | 306 | 307 | 217,000 |
1998/06/11 | 315 | 316 | 315 | 316 | 45,000 |
1998/06/10 | 320 | 320 | 315 | 315 | 9,000 |
1998/06/09 | 315 | 320 | 315 | 320 | 24,000 |
1998/06/08 | 320 | 320 | 310 | 315 | 47,000 |
1998/06/05 | 324 | 326 | 324 | 326 | 111,000 |
1998/06/04 | 323 | 324 | 323 | 324 | 59,000 |
1998/06/03 | 327 | 327 | 315 | 323 | 28,000 |
1998/06/02 | 319 | 330 | 314 | 328 | 209,000 |
1998/06/01 | 319 | 320 | 315 | 319 | 165,000 |
1998/05/29 | 312 | 319 | 305 | 318 | 134,000 |
1998/05/28 | 304 | 312 | 302 | 312 | 51,000 |
1998/05/27 | 295 | 296 | 295 | 296 | 23,000 |
1998/05/26 | 306 | 306 | 299 | 299 | 87,000 |
1998/05/25 | 300 | 310 | 300 | 306 | 136,000 |
1998/05/22 | 310 | 310 | 305 | 305 | 29,000 |
1998/05/21 | 310 | 313 | 310 | 313 | 34,000 |
1998/05/20 | 300 | 313 | 300 | 313 | 100,000 |
1998/05/19 | 300 | 300 | 299 | 299 | 35,000 |
1998/05/18 | 295 | 300 | 285 | 296 | 48,000 |
1998/05/15 | 289 | 289 | 284 | 286 | 189,000 |
1998/05/14 | 300 | 300 | 284 | 284 | 254,000 |
1998/05/13 | 305 | 305 | 301 | 301 | 17,000 |
1998/05/12 | 302 | 309 | 300 | 309 | 57,000 |
1998/05/11 | 300 | 301 | 300 | 300 | 21,000 |
1998/05/08 | 299 | 300 | 298 | 300 | 89,000 |
1998/05/07 | 305 | 305 | 293 | 294 | 105,000 |
1998/05/06 | 320 | 320 | 305 | 305 | 67,000 |
1998/05/01 | 307 | 317 | 307 | 315 | 149,000 |
1998/04/30 | 306 | 315 | 306 | 307 | 39,000 |
1998/04/28 | 305 | 310 | 305 | 305 | 152,000 |
1998/04/27 | 306 | 306 | 300 | 303 | 96,000 |
1998/04/24 | 307 | 312 | 305 | 305 | 169,000 |
1998/04/23 | 315 | 315 | 306 | 306 | 60,000 |
1998/04/22 | 320 | 320 | 310 | 314 | 67,000 |
1998/04/21 | 314 | 314 | 310 | 314 | 16,000 |
1998/04/20 | 305 | 310 | 305 | 309 | 26,000 |
1998/04/17 | 310 | 310 | 304 | 309 | 64,000 |
1998/04/16 | 316 | 316 | 310 | 310 | 62,000 |
1998/04/15 | 310 | 320 | 310 | 315 | 82,000 |
1998/04/14 | 325 | 325 | 313 | 314 | 16,000 |
1998/04/13 | 316 | 329 | 316 | 329 | 77,000 |
1998/04/10 | 325 | 325 | 310 | 315 | 65,000 |
1998/04/09 | 330 | 333 | 320 | 333 | 103,000 |
1998/04/08 | 303 | 330 | 303 | 328 | 347,000 |
1998/04/07 | 304 | 310 | 301 | 302 | 204,000 |
1998/04/06 | 280 | 290 | 280 | 290 | 28,000 |
1998/04/03 | 280 | 295 | 274 | 274 | 74,000 |
1998/04/02 | 301 | 301 | 295 | 295 | 202,000 |
1998/04/01 | 300 | 305 | 296 | 302 | 74,000 |
1998/03/31 | 313 | 313 | 300 | 301 | 83,000 |
1998/03/30 | 312 | 315 | 307 | 307 | 84,000 |
1998/03/27 | 309 | 312 | 307 | 308 | 91,000 |
1998/03/26 | 298 | 307 | 298 | 307 | 77,000 |
1998/03/25 | 301 | 310 | 300 | 301 | 92,000 |
1998/03/24 | 300 | 300 | 295 | 300 | 61,000 |
1998/03/23 | 308 | 309 | 295 | 300 | 124,000 |
1998/03/20 | 304 | 308 | 300 | 308 | 126,000 |
1998/03/19 | 307 | 307 | 303 | 303 | 95,000 |
1998/03/18 | 304 | 306 | 303 | 306 | 250,000 |
1998/03/17 | 303 | 303 | 298 | 298 | 183,000 |
1998/03/16 | 309 | 310 | 303 | 303 | 327,000 |
1998/03/13 | 300 | 310 | 300 | 310 | 140,000 |
1998/03/12 | 300 | 305 | 300 | 300 | 40,000 |
1998/03/11 | 300 | 305 | 296 | 305 | 103,000 |
1998/03/10 | 306 | 307 | 300 | 305 | 92,000 |
1998/03/09 | 300 | 307 | 300 | 306 | 61,000 |
1998/03/06 | 295 | 303 | 295 | 303 | 97,000 |
1998/03/05 | 293 | 298 | 293 | 298 | 50,000 |
1998/03/04 | 300 | 303 | 292 | 295 | 141,000 |
1998/03/03 | 289 | 300 | 285 | 300 | 218,000 |
1998/03/02 | 285 | 290 | 282 | 282 | 37,000 |
1998/02/27 | 283 | 288 | 280 | 280 | 123,000 |
1998/02/26 | 272 | 278 | 272 | 278 | 34,000 |
1998/02/25 | 286 | 286 | 271 | 273 | 374,000 |
1998/02/24 | 293 | 293 | 281 | 281 | 72,000 |
1998/02/23 | 290 | 290 | 285 | 290 | 70,000 |
1998/02/20 | 288 | 289 | 283 | 285 | 92,000 |
1998/02/19 | 287 | 290 | 286 | 290 | 57,000 |
1998/02/18 | 293 | 293 | 288 | 288 | 106,000 |
1998/02/17 | 292 | 293 | 291 | 293 | 101,000 |
1998/02/16 | 290 | 292 | 289 | 292 | 94,000 |
1998/02/13 | 292 | 295 | 290 | 292 | 311,000 |
1998/02/12 | 295 | 295 | 288 | 290 | 103,000 |
1998/02/10 | 276 | 300 | 271 | 285 | 235,000 |
1998/02/09 | 271 | 277 | 271 | 275 | 140,000 |
1998/02/06 | 270 | 271 | 270 | 271 | 60,000 |
1998/02/05 | 271 | 271 | 270 | 270 | 62,000 |
1998/02/04 | 271 | 272 | 271 | 271 | 91,000 |
1998/02/03 | 271 | 273 | 270 | 273 | 95,000 |
1998/02/02 | 265 | 267 | 265 | 266 | 61,000 |
1998/01/30 | 275 | 275 | 265 | 268 | 93,000 |
1998/01/29 | 275 | 284 | 269 | 275 | 186,000 |
1998/01/28 | 297 | 298 | 286 | 290 | 560,000 |
1998/01/27 | 270 | 280 | 266 | 277 | 617,000 |
1998/01/26 | 246 | 264 | 246 | 259 | 371,000 |
1998/01/23 | 242 | 242 | 240 | 241 | 142,000 |
1998/01/22 | 245 | 245 | 239 | 239 | 455,000 |
1998/01/21 | 240 | 245 | 238 | 238 | 512,000 |
1998/01/20 | 236 | 238 | 234 | 238 | 399,000 |
1998/01/19 | 230 | 235 | 230 | 234 | 238,000 |
1998/01/16 | 230 | 231 | 229 | 230 | 241,000 |
1998/01/14 | 229 | 231 | 229 | 230 | 197,000 |
1998/01/13 | 229 | 230 | 228 | 230 | 131,000 |
1998/01/12 | 230 | 235 | 228 | 229 | 90,000 |
1998/01/09 | 239 | 240 | 237 | 240 | 86,000 |
1998/01/08 | 239 | 242 | 236 | 240 | 105,000 |
1998/01/07 | 225 | 240 | 221 | 240 | 238,000 |
1998/01/06 | 248 | 248 | 240 | 240 | 94,000 |
1998/01/05 | 248 | 248 | 243 | 243 | 20,000 |