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 |
---|---|---|---|---|---|
1999/12/30 | 270 | 280 | 270 | 280 | 34,000 |
1999/12/29 | 278 | 279 | 271 | 278 | 61,000 |
1999/12/28 | 279 | 279 | 276 | 279 | 26,000 |
1999/12/27 | 275 | 287 | 275 | 280 | 103,000 |
1999/12/24 | 279 | 280 | 277 | 277 | 125,000 |
1999/12/22 | 279 | 279 | 274 | 279 | 144,000 |
1999/12/21 | 275 | 280 | 260 | 280 | 213,000 |
1999/12/20 | 277 | 277 | 267 | 270 | 141,000 |
1999/12/17 | 257 | 267 | 255 | 267 | 155,000 |
1999/12/16 | 265 | 265 | 251 | 257 | 336,000 |
1999/12/15 | 262 | 265 | 257 | 259 | 135,000 |
1999/12/14 | 264 | 266 | 257 | 257 | 260,000 |
1999/12/13 | 265 | 267 | 260 | 266 | 273,000 |
1999/12/10 | 251 | 265 | 251 | 265 | 267,000 |
1999/12/09 | 257 | 257 | 251 | 256 | 308,000 |
1999/12/08 | 257 | 267 | 257 | 257 | 293,000 |
1999/12/07 | 260 | 265 | 257 | 257 | 347,000 |
1999/12/06 | 261 | 266 | 260 | 266 | 231,000 |
1999/12/03 | 265 | 269 | 261 | 261 | 311,000 |
1999/12/02 | 270 | 270 | 266 | 268 | 302,000 |
1999/12/01 | 270 | 273 | 265 | 265 | 403,000 |
1999/11/30 | 271 | 272 | 268 | 268 | 132,000 |
1999/11/29 | 270 | 271 | 269 | 271 | 146,000 |
1999/11/26 | 278 | 278 | 273 | 273 | 116,000 |
1999/11/25 | 279 | 282 | 275 | 278 | 160,000 |
1999/11/24 | 285 | 286 | 275 | 279 | 115,000 |
1999/11/22 | 290 | 290 | 284 | 285 | 141,000 |
1999/11/19 | 271 | 287 | 271 | 284 | 85,000 |
1999/11/18 | 290 | 290 | 271 | 271 | 208,000 |
1999/11/17 | 283 | 283 | 276 | 277 | 80,000 |
1999/11/16 | 268 | 285 | 268 | 283 | 102,000 |
1999/11/15 | 265 | 270 | 265 | 270 | 60,000 |
1999/11/12 | 268 | 268 | 265 | 265 | 153,000 |
1999/11/11 | 270 | 272 | 268 | 268 | 198,000 |
1999/11/10 | 271 | 276 | 270 | 275 | 155,000 |
1999/11/09 | 270 | 295 | 268 | 268 | 301,000 |
1999/11/08 | 280 | 280 | 271 | 272 | 142,000 |
1999/11/05 | 286 | 286 | 277 | 280 | 67,000 |
1999/11/04 | 292 | 292 | 285 | 286 | 83,000 |
1999/11/02 | 292 | 292 | 286 | 292 | 124,000 |
1999/11/01 | 295 | 295 | 290 | 292 | 111,000 |
1999/10/29 | 286 | 290 | 283 | 290 | 192,000 |
1999/10/28 | 283 | 285 | 281 | 283 | 55,000 |
1999/10/27 | 284 | 284 | 280 | 283 | 80,000 |
1999/10/26 | 285 | 286 | 280 | 284 | 237,000 |
1999/10/25 | 285 | 291 | 285 | 287 | 181,000 |
1999/10/22 | 289 | 289 | 282 | 285 | 73,000 |
1999/10/21 | 281 | 289 | 281 | 289 | 34,000 |
1999/10/20 | 290 | 290 | 281 | 281 | 71,000 |
1999/10/19 | 286 | 286 | 271 | 271 | 55,000 |
1999/10/18 | 278 | 285 | 265 | 266 | 154,000 |
1999/10/15 | 265 | 272 | 263 | 263 | 219,000 |
1999/10/14 | 270 | 281 | 264 | 270 | 207,000 |
1999/10/13 | 270 | 274 | 270 | 274 | 129,000 |
1999/10/12 | 271 | 278 | 270 | 270 | 181,000 |
1999/10/08 | 270 | 278 | 270 | 271 | 231,000 |
1999/10/07 | 275 | 281 | 271 | 271 | 231,000 |
1999/10/06 | 282 | 284 | 276 | 276 | 43,000 |
1999/10/05 | 290 | 290 | 283 | 283 | 24,000 |
1999/10/04 | 295 | 295 | 276 | 282 | 108,000 |
1999/10/01 | 299 | 299 | 285 | 290 | 77,000 |
1999/09/30 | 286 | 299 | 281 | 299 | 93,000 |
1999/09/29 | 283 | 290 | 275 | 290 | 46,000 |
1999/09/28 | 283 | 283 | 280 | 282 | 12,000 |
1999/09/27 | 282 | 284 | 282 | 283 | 13,000 |
1999/09/24 | 290 | 290 | 281 | 284 | 73,000 |
1999/09/22 | 288 | 290 | 285 | 290 | 44,000 |
1999/09/21 | 290 | 290 | 286 | 290 | 63,000 |
1999/09/20 | 300 | 300 | 287 | 288 | 48,000 |
1999/09/17 | 291 | 305 | 291 | 301 | 110,000 |
1999/09/16 | 280 | 281 | 277 | 281 | 132,000 |
1999/09/14 | 285 | 285 | 281 | 285 | 58,000 |
1999/09/13 | 299 | 299 | 289 | 294 | 94,000 |
1999/09/10 | 305 | 305 | 297 | 299 | 167,000 |
1999/09/09 | 300 | 300 | 299 | 299 | 4,000 |
1999/09/08 | 299 | 300 | 298 | 299 | 117,000 |
1999/09/07 | 300 | 300 | 299 | 300 | 28,000 |
1999/09/06 | 300 | 300 | 298 | 298 | 48,000 |
1999/09/03 | 300 | 300 | 298 | 300 | 119,000 |
1999/09/02 | 300 | 300 | 299 | 299 | 74,000 |
1999/09/01 | 300 | 300 | 299 | 300 | 60,000 |
1999/08/31 | 300 | 300 | 298 | 298 | 62,000 |
1999/08/30 | 300 | 300 | 297 | 298 | 49,000 |
1999/08/27 | 300 | 300 | 298 | 298 | 97,000 |
1999/08/26 | 300 | 300 | 298 | 298 | 94,000 |
1999/08/25 | 301 | 301 | 299 | 301 | 170,000 |
1999/08/24 | 303 | 305 | 298 | 301 | 177,000 |
1999/08/23 | 300 | 301 | 297 | 298 | 144,000 |
1999/08/20 | 298 | 298 | 298 | 298 | 66,000 |
1999/08/19 | 300 | 300 | 298 | 298 | 33,000 |
1999/08/18 | 300 | 301 | 295 | 298 | 81,000 |
1999/08/17 | 300 | 300 | 294 | 294 | 93,000 |
1999/08/16 | 307 | 307 | 298 | 300 | 99,000 |
1999/08/13 | 310 | 310 | 305 | 307 | 48,000 |
1999/08/12 | 315 | 315 | 300 | 301 | 53,000 |
1999/08/11 | 310 | 311 | 309 | 311 | 112,000 |
1999/08/10 | 309 | 309 | 306 | 309 | 56,000 |
1999/08/09 | 305 | 305 | 300 | 300 | 27,000 |
1999/08/06 | 305 | 305 | 299 | 299 | 96,000 |
1999/08/05 | 306 | 306 | 300 | 300 | 124,000 |
1999/08/04 | 305 | 307 | 304 | 305 | 112,000 |
1999/08/03 | 310 | 310 | 301 | 305 | 76,000 |
1999/08/02 | 300 | 305 | 300 | 305 | 77,000 |
1999/07/30 | 302 | 305 | 300 | 305 | 94,000 |
1999/07/29 | 306 | 307 | 302 | 302 | 34,000 |
1999/07/28 | 307 | 308 | 307 | 307 | 65,000 |
1999/07/27 | 308 | 308 | 304 | 307 | 122,000 |
1999/07/26 | 300 | 309 | 300 | 309 | 74,000 |
1999/07/23 | 296 | 300 | 296 | 300 | 96,000 |
1999/07/22 | 299 | 300 | 294 | 294 | 46,000 |
1999/07/21 | 296 | 300 | 295 | 300 | 50,000 |
1999/07/19 | 291 | 296 | 290 | 296 | 58,000 |
1999/07/16 | 297 | 300 | 291 | 295 | 82,000 |
1999/07/15 | 304 | 304 | 285 | 285 | 65,000 |
1999/07/14 | 302 | 310 | 302 | 304 | 211,000 |
1999/07/13 | 298 | 302 | 297 | 301 | 108,000 |
1999/07/12 | 296 | 298 | 295 | 295 | 165,000 |
1999/07/09 | 280 | 285 | 280 | 285 | 79,000 |
1999/07/08 | 281 | 281 | 280 | 280 | 23,000 |
1999/07/07 | 280 | 288 | 280 | 280 | 36,000 |
1999/07/06 | 281 | 285 | 280 | 281 | 86,000 |
1999/07/05 | 278 | 285 | 277 | 280 | 43,000 |
1999/07/02 | 279 | 279 | 275 | 279 | 72,000 |
1999/07/01 | 271 | 290 | 271 | 279 | 24,000 |
1999/06/30 | 280 | 281 | 270 | 270 | 66,000 |
1999/06/29 | 283 | 285 | 280 | 280 | 24,000 |
1999/06/28 | 285 | 285 | 278 | 283 | 144,000 |
1999/06/25 | 290 | 290 | 283 | 284 | 159,000 |
1999/06/24 | 295 | 297 | 290 | 290 | 166,000 |
1999/06/23 | 295 | 295 | 295 | 295 | 67,000 |
1999/06/22 | 300 | 300 | 295 | 295 | 27,000 |
1999/06/21 | 287 | 300 | 287 | 300 | 59,000 |
1999/06/18 | 300 | 302 | 297 | 297 | 122,000 |
1999/06/17 | 298 | 299 | 298 | 298 | 34,000 |
1999/06/16 | 300 | 300 | 300 | 300 | 38,000 |
1999/06/15 | 299 | 300 | 299 | 300 | 16,000 |
1999/06/14 | 298 | 300 | 298 | 299 | 36,000 |
1999/06/11 | 298 | 300 | 298 | 298 | 215,000 |
1999/06/10 | 302 | 305 | 302 | 304 | 47,000 |
1999/06/09 | 298 | 305 | 298 | 305 | 44,000 |
1999/06/08 | 300 | 300 | 300 | 300 | 60,000 |
1999/06/07 | 303 | 304 | 300 | 301 | 62,000 |
1999/06/04 | 300 | 302 | 300 | 302 | 26,000 |
1999/06/03 | 300 | 300 | 300 | 300 | 50,000 |
1999/06/02 | 300 | 301 | 299 | 301 | 70,000 |
1999/06/01 | 307 | 307 | 297 | 300 | 170,000 |
1999/05/31 | 300 | 300 | 292 | 292 | 7,000 |
1999/05/28 | 298 | 299 | 295 | 298 | 34,000 |
1999/05/27 | 300 | 300 | 294 | 300 | 20,000 |
1999/05/26 | 295 | 310 | 290 | 310 | 171,000 |
1999/05/25 | 290 | 292 | 290 | 290 | 187,000 |
1999/05/24 | 310 | 310 | 290 | 290 | 14,000 |
1999/05/21 | 295 | 295 | 290 | 295 | 147,000 |
1999/05/20 | 307 | 307 | 295 | 295 | 73,000 |
1999/05/19 | 300 | 301 | 290 | 292 | 46,000 |
1999/05/18 | 302 | 303 | 301 | 302 | 55,000 |
1999/05/17 | 315 | 325 | 300 | 300 | 54,000 |
1999/05/14 | 334 | 335 | 326 | 330 | 167,000 |
1999/05/13 | 328 | 335 | 324 | 335 | 240,000 |
1999/05/12 | 323 | 330 | 320 | 323 | 259,000 |
1999/05/11 | 305 | 320 | 305 | 319 | 425,000 |
1999/05/10 | 305 | 305 | 301 | 301 | 82,000 |
1999/05/07 | 303 | 305 | 300 | 300 | 136,000 |
1999/05/06 | 300 | 301 | 295 | 300 | 83,000 |
1999/04/30 | 300 | 300 | 292 | 292 | 87,000 |
1999/04/28 | 298 | 300 | 295 | 295 | 76,000 |
1999/04/27 | 303 | 303 | 297 | 297 | 60,000 |
1999/04/26 | 300 | 303 | 299 | 302 | 130,000 |
1999/04/23 | 305 | 305 | 300 | 300 | 134,000 |
1999/04/22 | 300 | 305 | 297 | 305 | 87,000 |
1999/04/21 | 300 | 300 | 295 | 300 | 125,000 |
1999/04/20 | 293 | 298 | 293 | 297 | 73,000 |
1999/04/19 | 290 | 295 | 290 | 290 | 54,000 |
1999/04/16 | 290 | 295 | 285 | 285 | 39,000 |
1999/04/15 | 286 | 290 | 285 | 285 | 35,000 |
1999/04/14 | 290 | 292 | 285 | 285 | 56,000 |
1999/04/13 | 289 | 290 | 285 | 290 | 68,000 |
1999/04/12 | 283 | 285 | 282 | 285 | 65,000 |
1999/04/09 | 280 | 285 | 280 | 281 | 51,000 |
1999/04/08 | 275 | 280 | 275 | 280 | 19,000 |
1999/04/07 | 271 | 280 | 271 | 275 | 40,000 |
1999/04/06 | 272 | 272 | 271 | 271 | 20,000 |
1999/04/05 | 275 | 278 | 272 | 272 | 29,000 |
1999/04/02 | 288 | 288 | 270 | 275 | 98,000 |
1999/04/01 | 275 | 289 | 270 | 289 | 111,000 |
1999/03/31 | 275 | 286 | 270 | 281 | 33,000 |
1999/03/30 | 275 | 275 | 270 | 270 | 60,000 |
1999/03/29 | 276 | 281 | 270 | 270 | 77,000 |
1999/03/26 | 280 | 282 | 275 | 275 | 90,000 |
1999/03/25 | 275 | 284 | 275 | 278 | 71,000 |
1999/03/24 | 299 | 299 | 275 | 275 | 116,000 |
1999/03/23 | 295 | 304 | 295 | 301 | 216,000 |
1999/03/19 | 285 | 290 | 285 | 290 | 58,000 |
1999/03/18 | 299 | 299 | 280 | 280 | 75,000 |
1999/03/17 | 285 | 295 | 281 | 295 | 121,000 |
1999/03/16 | 285 | 286 | 282 | 286 | 88,000 |
1999/03/15 | 290 | 290 | 283 | 283 | 120,000 |
1999/03/12 | 300 | 300 | 292 | 293 | 200,000 |
1999/03/11 | 299 | 300 | 295 | 298 | 91,000 |
1999/03/10 | 299 | 300 | 298 | 299 | 205,000 |
1999/03/09 | 299 | 299 | 295 | 296 | 45,000 |
1999/03/08 | 300 | 300 | 299 | 299 | 104,000 |
1999/03/05 | 290 | 300 | 287 | 300 | 146,000 |
1999/03/04 | 273 | 290 | 273 | 290 | 55,000 |
1999/03/03 | 270 | 273 | 270 | 273 | 35,000 |
1999/03/02 | 271 | 272 | 268 | 270 | 49,000 |
1999/03/01 | 273 | 278 | 273 | 273 | 111,000 |
1999/02/26 | 278 | 278 | 276 | 278 | 52,000 |
1999/02/25 | 277 | 278 | 277 | 277 | 65,000 |
1999/02/24 | 277 | 277 | 275 | 277 | 60,000 |
1999/02/23 | 276 | 277 | 271 | 277 | 56,000 |
1999/02/22 | 277 | 277 | 267 | 277 | 44,000 |
1999/02/19 | 265 | 266 | 265 | 266 | 18,000 |
1999/02/18 | 275 | 275 | 272 | 275 | 26,000 |
1999/02/17 | 276 | 276 | 270 | 272 | 111,000 |
1999/02/16 | 275 | 278 | 275 | 277 | 48,000 |
1999/02/15 | 270 | 276 | 270 | 276 | 30,000 |
1999/02/12 | 277 | 278 | 275 | 275 | 71,000 |
1999/02/10 | 261 | 264 | 261 | 264 | 5,000 |
1999/02/09 | 277 | 277 | 274 | 276 | 70,000 |
1999/02/08 | 255 | 277 | 255 | 276 | 37,000 |
1999/02/05 | 270 | 277 | 270 | 275 | 57,000 |
1999/02/04 | 277 | 277 | 277 | 277 | 58,000 |
1999/02/03 | 277 | 277 | 276 | 276 | 63,000 |
1999/02/02 | 278 | 278 | 276 | 277 | 48,000 |
1999/02/01 | 278 | 278 | 275 | 277 | 48,000 |
1999/01/29 | 278 | 278 | 271 | 275 | 61,000 |
1999/01/28 | 278 | 278 | 276 | 276 | 50,000 |
1999/01/27 | 278 | 278 | 277 | 277 | 44,000 |
1999/01/26 | 278 | 279 | 278 | 278 | 133,000 |
1999/01/25 | 277 | 279 | 277 | 278 | 40,000 |
1999/01/22 | 277 | 280 | 276 | 277 | 53,000 |
1999/01/21 | 276 | 277 | 275 | 277 | 52,000 |
1999/01/20 | 280 | 280 | 276 | 279 | 63,000 |
1999/01/19 | 280 | 280 | 276 | 277 | 41,000 |
1999/01/18 | 278 | 278 | 276 | 276 | 38,000 |
1999/01/14 | 276 | 276 | 276 | 276 | 33,000 |
1999/01/13 | 276 | 277 | 275 | 277 | 58,000 |
1999/01/12 | 279 | 280 | 275 | 277 | 50,000 |
1999/01/11 | 280 | 280 | 278 | 280 | 52,000 |
1999/01/08 | 277 | 279 | 276 | 278 | 46,000 |
1999/01/07 | 284 | 284 | 276 | 276 | 30,000 |
1999/01/06 | 273 | 284 | 272 | 284 | 43,000 |
1999/01/05 | 273 | 280 | 270 | 272 | 49,000 |
1999/01/04 | 271 | 271 | 266 | 266 | 26,000 |