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 |
---|---|---|---|---|---|
2001/12/28 | 370 | 374 | 368 | 374 | 63,000 |
2001/12/27 | 359 | 365 | 355 | 365 | 57,000 |
2001/12/26 | 373 | 373 | 367 | 368 | 56,000 |
2001/12/25 | 380 | 380 | 371 | 374 | 100,000 |
2001/12/21 | 370 | 370 | 364 | 370 | 87,000 |
2001/12/20 | 360 | 372 | 354 | 368 | 177,000 |
2001/12/19 | 355 | 362 | 352 | 353 | 81,000 |
2001/12/18 | 356 | 360 | 352 | 360 | 151,000 |
2001/12/17 | 346 | 357 | 344 | 349 | 55,000 |
2001/12/14 | 360 | 360 | 354 | 356 | 299,000 |
2001/12/13 | 350 | 392 | 350 | 360 | 157,000 |
2001/12/12 | 340 | 355 | 340 | 354 | 120,000 |
2001/12/11 | 340 | 341 | 337 | 337 | 77,000 |
2001/12/10 | 338 | 340 | 337 | 340 | 17,000 |
2001/12/07 | 336 | 341 | 336 | 341 | 86,000 |
2001/12/06 | 340 | 340 | 338 | 339 | 21,000 |
2001/12/05 | 339 | 340 | 335 | 340 | 61,000 |
2001/12/04 | 340 | 340 | 334 | 340 | 206,000 |
2001/12/03 | 338 | 338 | 336 | 336 | 62,000 |
2001/11/30 | 339 | 339 | 334 | 337 | 65,000 |
2001/11/29 | 331 | 337 | 330 | 337 | 64,000 |
2001/11/28 | 332 | 333 | 330 | 330 | 18,000 |
2001/11/27 | 337 | 337 | 332 | 337 | 23,000 |
2001/11/26 | 337 | 337 | 333 | 337 | 44,000 |
2001/11/22 | 337 | 337 | 332 | 337 | 128,000 |
2001/11/21 | 334 | 334 | 329 | 330 | 52,000 |
2001/11/20 | 337 | 337 | 328 | 330 | 143,000 |
2001/11/19 | 330 | 333 | 329 | 329 | 40,000 |
2001/11/16 | 334 | 339 | 334 | 335 | 48,000 |
2001/11/15 | 328 | 335 | 326 | 335 | 45,000 |
2001/11/14 | 335 | 335 | 330 | 330 | 26,000 |
2001/11/13 | 326 | 330 | 326 | 330 | 17,000 |
2001/11/12 | 328 | 330 | 325 | 325 | 21,000 |
2001/11/09 | 331 | 332 | 325 | 326 | 70,000 |
2001/11/08 | 339 | 339 | 330 | 338 | 55,000 |
2001/11/07 | 339 | 340 | 331 | 338 | 63,000 |
2001/11/06 | 335 | 339 | 330 | 339 | 47,000 |
2001/11/05 | 326 | 335 | 326 | 335 | 17,000 |
2001/11/02 | 333 | 333 | 325 | 325 | 156,000 |
2001/11/01 | 339 | 339 | 325 | 332 | 106,000 |
2001/10/31 | 330 | 336 | 329 | 336 | 86,000 |
2001/10/30 | 333 | 338 | 329 | 333 | 56,000 |
2001/10/29 | 341 | 341 | 337 | 338 | 31,000 |
2001/10/26 | 340 | 342 | 336 | 342 | 100,000 |
2001/10/25 | 340 | 340 | 337 | 340 | 157,000 |
2001/10/24 | 335 | 340 | 334 | 340 | 128,000 |
2001/10/23 | 333 | 335 | 331 | 335 | 166,000 |
2001/10/22 | 329 | 331 | 328 | 330 | 103,000 |
2001/10/19 | 321 | 327 | 321 | 327 | 16,000 |
2001/10/18 | 328 | 328 | 322 | 325 | 142,000 |
2001/10/17 | 325 | 329 | 325 | 329 | 36,000 |
2001/10/16 | 327 | 329 | 326 | 329 | 27,000 |
2001/10/15 | 328 | 328 | 322 | 324 | 53,000 |
2001/10/12 | 324 | 328 | 322 | 328 | 96,000 |
2001/10/11 | 321 | 325 | 318 | 325 | 49,000 |
2001/10/10 | 325 | 328 | 320 | 320 | 58,000 |
2001/10/09 | 338 | 338 | 333 | 333 | 26,000 |
2001/10/05 | 339 | 339 | 333 | 339 | 36,000 |
2001/10/04 | 339 | 340 | 335 | 340 | 104,000 |
2001/10/03 | 339 | 340 | 330 | 330 | 55,000 |
2001/10/02 | 333 | 340 | 329 | 340 | 203,000 |
2001/10/01 | 325 | 333 | 320 | 332 | 120,000 |
2001/09/28 | 322 | 329 | 322 | 329 | 83,000 |
2001/09/27 | 324 | 327 | 315 | 327 | 67,000 |
2001/09/26 | 310 | 324 | 310 | 324 | 196,000 |
2001/09/25 | 315 | 320 | 315 | 320 | 175,000 |
2001/09/21 | 301 | 309 | 301 | 307 | 62,000 |
2001/09/20 | 310 | 310 | 298 | 308 | 140,000 |
2001/09/19 | 310 | 312 | 307 | 309 | 60,000 |
2001/09/18 | 322 | 323 | 311 | 312 | 135,000 |
2001/09/17 | 313 | 313 | 301 | 307 | 37,000 |
2001/09/14 | 313 | 315 | 303 | 315 | 150,000 |
2001/09/13 | 303 | 308 | 296 | 308 | 31,000 |
2001/09/12 | 300 | 310 | 295 | 304 | 60,000 |
2001/09/11 | 300 | 314 | 300 | 314 | 101,000 |
2001/09/10 | 315 | 319 | 312 | 315 | 16,000 |
2001/09/07 | 318 | 320 | 318 | 319 | 20,000 |
2001/09/06 | 316 | 325 | 316 | 325 | 34,000 |
2001/09/05 | 317 | 325 | 312 | 325 | 55,000 |
2001/09/04 | 327 | 329 | 321 | 329 | 119,000 |
2001/09/03 | 323 | 326 | 315 | 320 | 39,000 |
2001/08/31 | 330 | 332 | 323 | 328 | 106,000 |
2001/08/30 | 326 | 330 | 325 | 327 | 48,000 |
2001/08/29 | 330 | 336 | 325 | 327 | 45,000 |
2001/08/28 | 330 | 330 | 323 | 328 | 37,000 |
2001/08/27 | 335 | 338 | 330 | 330 | 18,000 |
2001/08/24 | 335 | 340 | 334 | 335 | 78,000 |
2001/08/23 | 329 | 329 | 318 | 323 | 35,000 |
2001/08/22 | 338 | 338 | 329 | 329 | 70,000 |
2001/08/21 | 332 | 335 | 327 | 335 | 75,000 |
2001/08/20 | 325 | 328 | 320 | 320 | 72,000 |
2001/08/17 | 321 | 323 | 317 | 319 | 59,000 |
2001/08/16 | 321 | 325 | 317 | 321 | 36,000 |
2001/08/15 | 325 | 325 | 320 | 320 | 2,000 |
2001/08/14 | 315 | 329 | 315 | 325 | 39,000 |
2001/08/13 | 316 | 320 | 316 | 317 | 24,000 |
2001/08/10 | 315 | 320 | 313 | 316 | 25,000 |
2001/08/09 | 328 | 329 | 320 | 320 | 23,000 |
2001/08/08 | 332 | 334 | 331 | 331 | 9,000 |
2001/08/07 | 338 | 338 | 331 | 335 | 33,000 |
2001/08/06 | 330 | 339 | 330 | 339 | 20,000 |
2001/08/03 | 338 | 340 | 335 | 335 | 45,000 |
2001/08/02 | 340 | 340 | 336 | 336 | 185,000 |
2001/08/01 | 332 | 337 | 332 | 337 | 110,000 |
2001/07/31 | 330 | 333 | 328 | 333 | 128,000 |
2001/07/30 | 330 | 330 | 325 | 325 | 14,000 |
2001/07/27 | 332 | 332 | 329 | 330 | 35,000 |
2001/07/26 | 331 | 333 | 330 | 331 | 39,000 |
2001/07/25 | 330 | 333 | 325 | 331 | 84,000 |
2001/07/24 | 332 | 333 | 330 | 332 | 111,000 |
2001/07/23 | 330 | 330 | 326 | 330 | 43,000 |
2001/07/19 | 325 | 329 | 325 | 329 | 39,000 |
2001/07/18 | 330 | 330 | 327 | 329 | 135,000 |
2001/07/17 | 325 | 329 | 325 | 328 | 20,000 |
2001/07/16 | 330 | 330 | 324 | 325 | 34,000 |
2001/07/13 | 328 | 332 | 327 | 331 | 109,000 |
2001/07/12 | 320 | 327 | 319 | 326 | 102,000 |
2001/07/11 | 314 | 320 | 314 | 320 | 114,000 |
2001/07/10 | 304 | 307 | 301 | 307 | 47,000 |
2001/07/09 | 305 | 308 | 303 | 303 | 40,000 |
2001/07/06 | 316 | 317 | 311 | 311 | 15,000 |
2001/07/05 | 320 | 320 | 315 | 318 | 19,000 |
2001/07/04 | 324 | 324 | 321 | 321 | 11,000 |
2001/07/03 | 325 | 325 | 320 | 325 | 122,000 |
2001/07/02 | 325 | 325 | 318 | 325 | 66,000 |
2001/06/29 | 320 | 325 | 320 | 324 | 63,000 |
2001/06/28 | 318 | 325 | 317 | 320 | 66,000 |
2001/06/27 | 320 | 320 | 318 | 320 | 53,000 |
2001/06/26 | 320 | 325 | 314 | 325 | 142,000 |
2001/06/25 | 318 | 320 | 315 | 318 | 87,000 |
2001/06/22 | 313 | 315 | 307 | 315 | 168,000 |
2001/06/21 | 307 | 307 | 302 | 305 | 70,000 |
2001/06/20 | 306 | 307 | 285 | 302 | 95,000 |
2001/06/19 | 308 | 308 | 302 | 302 | 127,000 |
2001/06/18 | 303 | 303 | 293 | 299 | 106,000 |
2001/06/15 | 300 | 303 | 300 | 303 | 66,000 |
2001/06/14 | 300 | 302 | 300 | 301 | 15,000 |
2001/06/13 | 300 | 301 | 300 | 300 | 21,000 |
2001/06/12 | 301 | 303 | 300 | 300 | 31,000 |
2001/06/11 | 301 | 303 | 300 | 303 | 25,000 |
2001/06/08 | 300 | 305 | 300 | 300 | 353,000 |
2001/06/07 | 303 | 307 | 302 | 307 | 59,000 |
2001/06/06 | 306 | 308 | 303 | 303 | 43,000 |
2001/06/05 | 305 | 308 | 305 | 307 | 84,000 |
2001/06/04 | 310 | 310 | 304 | 308 | 132,000 |
2001/06/01 | 308 | 308 | 304 | 308 | 62,000 |
2001/05/31 | 306 | 307 | 304 | 304 | 48,000 |
2001/05/30 | 307 | 307 | 305 | 306 | 41,000 |
2001/05/29 | 305 | 308 | 305 | 308 | 7,000 |
2001/05/28 | 308 | 308 | 305 | 305 | 26,000 |
2001/05/25 | 302 | 310 | 302 | 310 | 105,000 |
2001/05/24 | 305 | 305 | 302 | 302 | 77,000 |
2001/05/23 | 303 | 312 | 302 | 312 | 56,000 |
2001/05/22 | 313 | 313 | 302 | 302 | 186,000 |
2001/05/21 | 309 | 310 | 301 | 309 | 78,000 |
2001/05/18 | 315 | 315 | 305 | 309 | 142,000 |
2001/05/17 | 308 | 312 | 305 | 312 | 31,000 |
2001/05/16 | 306 | 310 | 304 | 308 | 70,000 |
2001/05/15 | 308 | 310 | 307 | 308 | 26,000 |
2001/05/14 | 310 | 310 | 309 | 309 | 7,000 |
2001/05/11 | 310 | 310 | 309 | 309 | 11,000 |
2001/05/10 | 310 | 310 | 306 | 310 | 27,000 |
2001/05/09 | 306 | 314 | 306 | 310 | 36,000 |
2001/05/08 | 311 | 318 | 306 | 306 | 69,000 |
2001/05/07 | 331 | 331 | 315 | 319 | 56,000 |
2001/05/02 | 330 | 333 | 327 | 331 | 121,000 |
2001/05/01 | 321 | 325 | 321 | 325 | 36,000 |
2001/04/27 | 320 | 320 | 314 | 319 | 26,000 |
2001/04/26 | 323 | 325 | 301 | 311 | 87,000 |
2001/04/25 | 325 | 325 | 320 | 320 | 43,000 |
2001/04/24 | 328 | 328 | 322 | 328 | 92,000 |
2001/04/23 | 327 | 329 | 323 | 323 | 44,000 |
2001/04/20 | 326 | 328 | 319 | 325 | 69,000 |
2001/04/19 | 320 | 328 | 320 | 321 | 32,000 |
2001/04/18 | 328 | 330 | 318 | 320 | 128,000 |
2001/04/17 | 302 | 309 | 302 | 309 | 26,000 |
2001/04/16 | 303 | 303 | 301 | 303 | 20,000 |
2001/04/13 | 309 | 309 | 300 | 300 | 40,000 |
2001/04/12 | 310 | 314 | 307 | 307 | 7,000 |
2001/04/11 | 303 | 307 | 300 | 307 | 41,000 |
2001/04/10 | 304 | 308 | 301 | 301 | 66,000 |
2001/04/09 | 306 | 307 | 303 | 303 | 18,000 |
2001/04/06 | 313 | 313 | 302 | 304 | 49,000 |
2001/04/05 | 325 | 325 | 314 | 325 | 29,000 |
2001/04/04 | 325 | 334 | 325 | 325 | 75,000 |
2001/04/03 | 330 | 330 | 322 | 327 | 159,000 |
2001/04/02 | 303 | 307 | 300 | 307 | 42,000 |
2001/03/30 | 330 | 334 | 300 | 300 | 60,000 |
2001/03/29 | 328 | 335 | 305 | 305 | 52,000 |
2001/03/28 | 315 | 345 | 315 | 335 | 50,000 |
2001/03/27 | 328 | 345 | 328 | 330 | 90,000 |
2001/03/26 | 310 | 330 | 309 | 330 | 83,000 |
2001/03/23 | 304 | 315 | 304 | 305 | 84,000 |
2001/03/22 | 325 | 325 | 301 | 301 | 89,000 |
2001/03/21 | 310 | 315 | 305 | 315 | 161,000 |
2001/03/19 | 298 | 305 | 298 | 300 | 21,000 |
2001/03/16 | 305 | 310 | 299 | 299 | 39,000 |
2001/03/15 | 300 | 304 | 298 | 300 | 48,000 |
2001/03/14 | 301 | 304 | 297 | 298 | 33,000 |
2001/03/13 | 308 | 309 | 300 | 301 | 83,000 |
2001/03/12 | 309 | 310 | 309 | 309 | 42,000 |
2001/03/09 | 304 | 310 | 304 | 310 | 238,000 |
2001/03/08 | 310 | 310 | 308 | 309 | 53,000 |
2001/03/07 | 308 | 309 | 307 | 308 | 14,000 |
2001/03/06 | 306 | 310 | 306 | 310 | 41,000 |
2001/03/05 | 307 | 309 | 306 | 307 | 14,000 |
2001/03/02 | 310 | 311 | 305 | 307 | 202,000 |
2001/03/01 | 305 | 309 | 304 | 309 | 56,000 |
2001/02/28 | 305 | 307 | 304 | 304 | 76,000 |
2001/02/27 | 307 | 307 | 304 | 304 | 40,000 |
2001/02/26 | 306 | 307 | 305 | 307 | 36,000 |
2001/02/23 | 306 | 306 | 303 | 306 | 145,000 |
2001/02/22 | 306 | 306 | 303 | 306 | 269,000 |
2001/02/21 | 305 | 306 | 303 | 306 | 99,000 |
2001/02/20 | 306 | 306 | 302 | 305 | 79,000 |
2001/02/19 | 305 | 305 | 301 | 301 | 30,000 |
2001/02/16 | 301 | 304 | 301 | 301 | 19,000 |
2001/02/15 | 301 | 303 | 300 | 303 | 53,000 |
2001/02/14 | 301 | 305 | 301 | 301 | 27,000 |
2001/02/13 | 300 | 303 | 300 | 301 | 32,000 |
2001/02/09 | 300 | 304 | 300 | 304 | 23,000 |
2001/02/08 | 301 | 302 | 298 | 298 | 41,000 |
2001/02/07 | 300 | 301 | 300 | 301 | 29,000 |
2001/02/06 | 300 | 301 | 299 | 300 | 52,000 |
2001/02/05 | 303 | 304 | 301 | 301 | 26,000 |
2001/02/02 | 306 | 306 | 303 | 305 | 85,000 |
2001/02/01 | 305 | 305 | 302 | 303 | 52,000 |
2001/01/31 | 301 | 303 | 301 | 301 | 27,000 |
2001/01/30 | 300 | 303 | 299 | 303 | 26,000 |
2001/01/29 | 301 | 303 | 298 | 298 | 32,000 |
2001/01/26 | 304 | 304 | 302 | 303 | 26,000 |
2001/01/25 | 303 | 305 | 302 | 305 | 93,000 |
2001/01/24 | 300 | 301 | 300 | 300 | 10,000 |
2001/01/23 | 306 | 306 | 301 | 301 | 62,000 |
2001/01/22 | 300 | 300 | 298 | 298 | 46,000 |
2001/01/19 | 304 | 304 | 297 | 297 | 90,000 |
2001/01/18 | 300 | 306 | 300 | 306 | 83,000 |
2001/01/17 | 300 | 300 | 298 | 298 | 41,000 |
2001/01/16 | 298 | 300 | 298 | 300 | 34,000 |
2001/01/15 | 300 | 300 | 298 | 298 | 32,000 |
2001/01/12 | 300 | 300 | 298 | 300 | 30,000 |
2001/01/11 | 299 | 300 | 298 | 300 | 51,000 |
2001/01/10 | 298 | 300 | 298 | 300 | 47,000 |
2001/01/09 | 296 | 300 | 296 | 300 | 37,000 |
2001/01/05 | 300 | 300 | 298 | 298 | 70,000 |
2001/01/04 | 300 | 300 | 298 | 299 | 30,000 |