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
2002/12/30 399 406 398 405 16,000
2002/12/27 398 408 398 402 65,000
2002/12/26 390 401 390 397 76,000
2002/12/25 390 395 389 390 1,219,000
2002/12/24 394 397 393 393 518,000
2002/12/20 398 399 396 398 659,000
2002/12/19 398 399 397 399 589,000
2002/12/18 400 400 398 398 501,000
2002/12/17 399 400 399 400 391,000
2002/12/16 400 401 399 400 705,000
2002/12/13 400 401 399 401 1,072,000
2002/12/12 400 401 400 400 238,000
2002/12/11 400 401 400 401 376,000
2002/12/10 400 401 400 401 171,000
2002/12/09 401 402 400 400 195,000
2002/12/06 403 403 401 402 120,000
2002/12/05 402 404 402 403 126,000
2002/12/04 403 404 401 403 98,000
2002/12/03 404 404 400 403 219,000
2002/12/02 403 405 401 405 334,000
2002/11/29 402 404 401 403 281,000
2002/11/28 401 403 401 401 249,000
2002/11/27 400 405 400 401 147,000
2002/11/26 405 405 400 402 150,000
2002/11/25 405 407 404 406 148,000
2002/11/22 405 406 401 406 213,000
2002/11/21 400 402 399 400 317,000
2002/11/20 400 402 399 402 188,000
2002/11/19 402 402 399 400 285,000
2002/11/18 402 403 401 402 125,000
2002/11/15 401 405 401 404 200,000
2002/11/14 403 403 401 401 90,000
2002/11/13 405 406 400 401 264,000
2002/11/12 401 405 400 405 73,000
2002/11/11 405 405 400 402 73,000
2002/11/08 407 407 405 407 43,000
2002/11/07 404 407 404 407 64,000
2002/11/06 406 408 404 404 93,000
2002/11/05 408 408 404 407 218,000
2002/11/01 405 407 403 407 151,000
2002/10/31 405 407 403 407 108,000
2002/10/30 405 407 404 405 160,000
2002/10/29 402 405 401 404 92,000
2002/10/28 405 405 401 405 50,000
2002/10/25 401 405 401 405 42,000
2002/10/24 401 402 400 401 69,000
2002/10/23 401 406 401 405 119,000
2002/10/22 410 410 401 403 215,000
2002/10/21 409 409 405 409 133,000
2002/10/18 409 409 407 409 135,000
2002/10/17 409 410 407 409 140,000
2002/10/16 409 409 403 407 57,000
2002/10/15 404 409 404 409 57,000
2002/10/11 405 405 401 404 54,000
2002/10/10 401 405 401 405 126,000
2002/10/09 401 405 400 401 74,000
2002/10/08 402 404 401 401 89,000
2002/10/07 403 408 400 400 181,000
2002/10/04 403 410 403 410 70,000
2002/10/03 403 406 403 406 104,000
2002/10/02 412 412 401 403 236,000
2002/10/01 405 410 404 410 78,000
2002/09/30 407 412 402 407 50,000
2002/09/27 409 413 408 412 119,000
2002/09/26 405 410 405 409 135,000
2002/09/25 409 413 401 401 146,000
2002/09/24 410 410 401 410 87,000
2002/09/20 410 410 405 409 168,000
2002/09/19 409 410 404 408 165,000
2002/09/18 410 410 401 406 96,000
2002/09/17 400 410 399 410 137,000
2002/09/13 385 395 385 395 488,000
2002/09/12 397 404 394 400 55,000
2002/09/11 401 403 394 394 67,000
2002/09/10 400 407 398 404 107,000
2002/09/09 398 400 397 398 48,000
2002/09/06 395 397 390 397 58,000
2002/09/05 392 397 392 393 66,000
2002/09/04 396 398 390 397 117,000
2002/09/03 408 408 396 396 206,000
2002/09/02 404 410 403 409 95,000
2002/08/30 401 408 396 408 134,000
2002/08/29 396 403 396 396 132,000
2002/08/28 404 405 394 394 71,000
2002/08/27 411 411 405 405 87,000
2002/08/26 406 415 406 413 94,000
2002/08/23 415 415 406 406 60,000
2002/08/22 404 415 401 415 200,000
2002/08/21 406 408 403 404 248,000
2002/08/20 420 420 400 404 164,000
2002/08/19 410 419 406 415 150,000
2002/08/16 409 420 409 420 122,000
2002/08/15 403 410 403 410 65,000
2002/08/14 395 400 393 399 59,000
2002/08/13 397 402 396 397 66,000
2002/08/12 409 409 398 402 86,000
2002/08/09 400 411 395 411 109,000
2002/08/08 393 400 391 394 33,000
2002/08/07 400 400 396 396 31,000
2002/08/06 395 402 395 399 69,000
2002/08/05 413 414 405 405 37,000
2002/08/02 413 419 406 417 204,000
2002/08/01 409 409 400 408 105,000
2002/07/31 398 403 396 401 63,000
2002/07/30 394 400 394 400 48,000
2002/07/29 396 399 395 395 120,000
2002/07/26 407 407 395 395 130,000
2002/07/25 406 411 406 406 40,000
2002/07/24 412 416 405 405 80,000
2002/07/23 424 424 416 420 134,000
2002/07/22 413 420 412 420 105,000
2002/07/19 410 416 407 410 55,000
2002/07/18 425 425 410 410 133,000
2002/07/17 410 418 408 418 65,000
2002/07/16 410 415 408 410 110,000
2002/07/15 416 419 416 416 49,000
2002/07/12 412 425 412 419 63,000
2002/07/11 427 427 421 421 46,000
2002/07/10 438 439 430 430 57,000
2002/07/09 435 440 432 440 113,000
2002/07/08 435 439 430 430 115,000
2002/07/05 428 435 428 431 117,000
2002/07/04 424 428 424 428 35,000
2002/07/03 425 430 425 429 127,000
2002/07/02 424 426 420 426 205,000
2002/07/01 414 425 414 425 108,000
2002/06/28 407 416 407 416 46,000
2002/06/27 411 412 405 405 60,000
2002/06/26 423 423 414 416 41,000
2002/06/25 423 425 419 423 54,000
2002/06/24 417 424 417 423 135,000
2002/06/21 412 416 407 412 62,000
2002/06/20 413 413 405 407 59,000
2002/06/19 415 415 405 405 74,000
2002/06/18 420 420 412 420 136,000
2002/06/17 413 413 402 407 99,000
2002/06/14 427 427 414 416 504,000
2002/06/13 428 428 417 417 65,000
2002/06/12 428 429 422 422 108,000
2002/06/11 424 429 424 427 69,000
2002/06/10 414 425 411 411 94,000
2002/06/07 415 426 405 421 63,000
2002/06/06 412 417 411 413 118,000
2002/06/05 428 430 422 422 146,000
2002/06/04 431 434 426 426 261,000
2002/06/03 426 437 426 429 128,000
2002/05/31 420 425 419 421 181,000
2002/05/30 416 420 414 417 178,000
2002/05/29 419 419 416 416 76,000
2002/05/28 418 420 415 420 159,000
2002/05/27 417 418 413 416 132,000
2002/05/24 409 417 406 417 142,000
2002/05/23 400 409 400 405 66,000
2002/05/22 409 409 399 405 142,000
2002/05/21 397 400 392 400 123,000
2002/05/20 397 397 391 391 154,000
2002/05/17 397 397 385 387 95,000
2002/05/16 378 393 378 393 73,000
2002/05/15 378 378 373 376 63,000
2002/05/14 371 374 370 371 54,000
2002/05/13 377 377 367 370 126,000
2002/05/10 390 390 381 382 154,000
2002/05/09 395 400 390 390 57,000
2002/05/08 397 400 395 395 75,000
2002/05/07 410 410 398 398 85,000
2002/05/02 413 413 405 411 158,000
2002/05/01 400 410 400 410 57,000
2002/04/30 404 404 400 400 83,000
2002/04/26 410 410 395 408 85,000
2002/04/25 405 415 399 410 88,000
2002/04/24 413 416 412 412 57,000
2002/04/23 417 417 415 415 115,000
2002/04/22 412 417 410 417 94,000
2002/04/19 408 414 406 414 121,000
2002/04/18 414 415 408 415 121,000
2002/04/17 409 414 407 414 171,000
2002/04/16 408 415 390 415 101,000
2002/04/15 406 415 406 415 38,000
2002/04/12 409 419 403 419 57,000
2002/04/11 418 418 405 410 64,000
2002/04/10 404 418 404 418 90,000
2002/04/09 415 419 394 394 104,000
2002/04/08 419 420 417 420 48,000
2002/04/05 419 420 419 420 126,000
2002/04/04 418 419 413 417 98,000
2002/04/03 408 417 408 416 50,000
2002/04/02 414 417 410 417 186,000
2002/04/01 415 415 407 415 113,000
2002/03/29 395 403 395 400 54,000
2002/03/28 406 408 394 394 65,000
2002/03/27 414 418 405 418 146,000
2002/03/26 408 417 407 414 54,000
2002/03/25 428 428 405 405 103,000
2002/03/22 420 421 413 415 115,000
2002/03/20 420 420 410 420 153,000
2002/03/19 420 420 413 413 159,000
2002/03/18 420 420 410 415 71,000
2002/03/15 409 420 409 420 43,000
2002/03/14 413 413 400 411 51,000
2002/03/13 413 418 410 413 89,000
2002/03/12 420 420 413 413 89,000
2002/03/11 410 420 410 420 63,000
2002/03/08 402 420 395 410 479,000
2002/03/07 410 419 395 417 69,000
2002/03/06 415 419 412 413 80,000
2002/03/05 430 430 423 430 64,000
2002/03/04 439 439 426 433 264,000
2002/03/01 393 394 380 394 181,000
2002/02/28 385 394 383 394 133,000
2002/02/27 383 385 382 385 148,000
2002/02/26 379 383 377 383 65,000
2002/02/25 384 385 377 378 58,000
2002/02/22 385 385 378 379 110,000
2002/02/21 378 385 377 383 134,000
2002/02/20 378 378 372 374 67,000
2002/02/19 380 380 367 379 140,000
2002/02/18 372 379 372 379 63,000
2002/02/15 370 379 370 379 82,000
2002/02/14 374 381 370 370 175,000
2002/02/13 370 380 369 379 164,000
2002/02/12 368 370 367 370 64,000
2002/02/08 363 365 361 363 146,000
2002/02/07 359 363 357 363 30,000
2002/02/06 358 362 358 360 29,000
2002/02/05 362 366 358 362 55,000
2002/02/04 364 364 363 364 112,000
2002/02/01 361 366 359 366 72,000
2002/01/31 355 360 353 358 45,000
2002/01/30 357 357 348 357 51,000
2002/01/29 366 366 358 358 24,000
2002/01/28 358 365 358 365 35,000
2002/01/25 353 359 353 358 42,000
2002/01/24 350 353 350 353 29,000
2002/01/23 359 362 355 355 46,000
2002/01/22 376 376 362 362 188,000
2002/01/21 355 368 355 366 134,000
2002/01/18 338 350 336 350 140,000
2002/01/17 327 349 327 333 56,000
2002/01/16 317 340 317 325 71,000
2002/01/15 320 324 312 317 94,000
2002/01/11 332 336 320 320 203,000
2002/01/10 350 350 334 337 51,000
2002/01/09 348 350 339 350 68,000
2002/01/08 373 376 357 357 89,000
2002/01/07 376 376 373 373 133,000
2002/01/04 371 373 369 373 21,000

このページの先頭へ