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 |