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 |
|---|---|---|---|---|---|
| 2003/12/30 | 500 | 510 | 500 | 510 | 46,000 |
| 2003/12/29 | 500 | 500 | 498 | 499 | 47,000 |
| 2003/12/26 | 505 | 505 | 499 | 500 | 47,000 |
| 2003/12/25 | 499 | 504 | 498 | 500 | 52,000 |
| 2003/12/24 | 508 | 508 | 505 | 508 | 99,000 |
| 2003/12/22 | 508 | 508 | 503 | 507 | 113,000 |
| 2003/12/19 | 497 | 507 | 497 | 507 | 102,000 |
| 2003/12/18 | 504 | 507 | 497 | 507 | 131,000 |
| 2003/12/17 | 502 | 506 | 499 | 506 | 84,000 |
| 2003/12/16 | 512 | 512 | 500 | 502 | 66,000 |
| 2003/12/15 | 510 | 515 | 508 | 511 | 152,000 |
| 2003/12/12 | 505 | 509 | 500 | 507 | 442,000 |
| 2003/12/11 | 490 | 499 | 490 | 499 | 136,000 |
| 2003/12/10 | 491 | 491 | 477 | 483 | 110,000 |
| 2003/12/09 | 487 | 492 | 486 | 487 | 70,000 |
| 2003/12/08 | 480 | 485 | 480 | 483 | 20,000 |
| 2003/12/05 | 489 | 489 | 481 | 488 | 60,000 |
| 2003/12/04 | 485 | 491 | 485 | 488 | 102,000 |
| 2003/12/03 | 484 | 490 | 484 | 486 | 81,000 |
| 2003/12/02 | 481 | 492 | 481 | 487 | 314,000 |
| 2003/12/01 | 451 | 469 | 450 | 466 | 137,000 |
| 2003/11/28 | 469 | 474 | 468 | 471 | 52,000 |
| 2003/11/27 | 474 | 474 | 459 | 474 | 59,000 |
| 2003/11/26 | 469 | 470 | 464 | 470 | 72,000 |
| 2003/11/25 | 469 | 470 | 458 | 458 | 105,000 |
| 2003/11/21 | 449 | 453 | 449 | 449 | 37,000 |
| 2003/11/20 | 452 | 452 | 444 | 448 | 143,000 |
| 2003/11/19 | 454 | 459 | 449 | 451 | 121,000 |
| 2003/11/18 | 478 | 478 | 458 | 459 | 165,000 |
| 2003/11/17 | 484 | 484 | 466 | 478 | 149,000 |
| 2003/11/14 | 485 | 486 | 484 | 485 | 78,000 |
| 2003/11/13 | 485 | 490 | 482 | 490 | 76,000 |
| 2003/11/12 | 492 | 492 | 482 | 485 | 41,000 |
| 2003/11/11 | 496 | 499 | 485 | 496 | 81,000 |
| 2003/11/10 | 488 | 499 | 488 | 496 | 33,000 |
| 2003/11/07 | 490 | 491 | 486 | 490 | 42,000 |
| 2003/11/06 | 500 | 501 | 489 | 489 | 53,000 |
| 2003/11/05 | 516 | 516 | 504 | 506 | 156,000 |
| 2003/11/04 | 495 | 515 | 495 | 515 | 144,000 |
| 2003/10/31 | 499 | 500 | 493 | 495 | 167,000 |
| 2003/10/30 | 492 | 494 | 491 | 491 | 49,000 |
| 2003/10/29 | 494 | 498 | 488 | 491 | 97,000 |
| 2003/10/28 | 486 | 492 | 486 | 486 | 42,000 |
| 2003/10/27 | 495 | 495 | 485 | 485 | 54,000 |
| 2003/10/24 | 477 | 487 | 475 | 480 | 85,000 |
| 2003/10/23 | 490 | 497 | 474 | 474 | 128,000 |
| 2003/10/22 | 515 | 515 | 498 | 498 | 179,000 |
| 2003/10/21 | 518 | 518 | 512 | 512 | 96,000 |
| 2003/10/20 | 515 | 516 | 512 | 513 | 130,000 |
| 2003/10/17 | 511 | 516 | 510 | 514 | 86,000 |
| 2003/10/16 | 501 | 510 | 501 | 510 | 80,000 |
| 2003/10/15 | 520 | 520 | 492 | 499 | 48,000 |
| 2003/10/14 | 519 | 525 | 513 | 519 | 136,000 |
| 2003/10/10 | 490 | 519 | 490 | 509 | 266,000 |
| 2003/10/09 | 501 | 501 | 490 | 495 | 46,000 |
| 2003/10/08 | 499 | 508 | 498 | 501 | 75,000 |
| 2003/10/07 | 505 | 505 | 500 | 504 | 74,000 |
| 2003/10/06 | 506 | 511 | 506 | 506 | 44,000 |
| 2003/10/03 | 506 | 516 | 506 | 514 | 34,000 |
| 2003/10/02 | 527 | 530 | 520 | 525 | 223,000 |
| 2003/10/01 | 498 | 517 | 498 | 515 | 265,000 |
| 2003/09/30 | 490 | 498 | 490 | 496 | 54,000 |
| 2003/09/29 | 495 | 496 | 485 | 486 | 127,000 |
| 2003/09/26 | 499 | 500 | 497 | 497 | 133,000 |
| 2003/09/25 | 498 | 504 | 497 | 498 | 86,000 |
| 2003/09/24 | 507 | 509 | 499 | 499 | 141,000 |
| 2003/09/22 | 496 | 501 | 491 | 499 | 161,000 |
| 2003/09/19 | 510 | 510 | 491 | 491 | 421,000 |
| 2003/09/18 | 513 | 513 | 508 | 508 | 295,000 |
| 2003/09/17 | 512 | 516 | 500 | 514 | 245,000 |
| 2003/09/16 | 497 | 536 | 497 | 511 | 416,000 |
| 2003/09/12 | 495 | 498 | 493 | 494 | 530,000 |
| 2003/09/11 | 493 | 494 | 486 | 492 | 87,000 |
| 2003/09/10 | 491 | 495 | 488 | 488 | 132,000 |
| 2003/09/09 | 490 | 498 | 490 | 494 | 100,000 |
| 2003/09/08 | 490 | 498 | 489 | 494 | 146,000 |
| 2003/09/05 | 495 | 496 | 486 | 486 | 122,000 |
| 2003/09/04 | 479 | 487 | 476 | 485 | 92,000 |
| 2003/09/03 | 476 | 481 | 474 | 478 | 52,000 |
| 2003/09/02 | 490 | 490 | 483 | 486 | 161,000 |
| 2003/09/01 | 479 | 490 | 479 | 489 | 131,000 |
| 2003/08/29 | 464 | 474 | 464 | 469 | 59,000 |
| 2003/08/28 | 470 | 470 | 461 | 462 | 74,000 |
| 2003/08/27 | 480 | 483 | 471 | 471 | 74,000 |
| 2003/08/26 | 482 | 487 | 479 | 479 | 74,000 |
| 2003/08/25 | 477 | 485 | 477 | 480 | 101,000 |
| 2003/08/22 | 498 | 498 | 491 | 491 | 123,000 |
| 2003/08/21 | 495 | 497 | 493 | 497 | 69,000 |
| 2003/08/20 | 496 | 496 | 490 | 495 | 118,000 |
| 2003/08/19 | 497 | 497 | 487 | 489 | 123,000 |
| 2003/08/18 | 491 | 497 | 491 | 496 | 140,000 |
| 2003/08/15 | 491 | 493 | 489 | 492 | 39,000 |
| 2003/08/14 | 483 | 493 | 483 | 491 | 45,000 |
| 2003/08/13 | 487 | 487 | 482 | 483 | 20,000 |
| 2003/08/12 | 474 | 487 | 470 | 483 | 50,000 |
| 2003/08/11 | 473 | 475 | 466 | 472 | 32,000 |
| 2003/08/08 | 472 | 474 | 470 | 473 | 77,000 |
| 2003/08/07 | 480 | 480 | 474 | 474 | 50,000 |
| 2003/08/06 | 485 | 487 | 482 | 482 | 24,000 |
| 2003/08/05 | 503 | 503 | 486 | 486 | 87,000 |
| 2003/08/04 | 510 | 510 | 503 | 503 | 189,000 |
| 2003/08/01 | 504 | 507 | 502 | 505 | 204,000 |
| 2003/07/31 | 501 | 508 | 501 | 502 | 120,000 |
| 2003/07/30 | 494 | 504 | 493 | 499 | 105,000 |
| 2003/07/29 | 494 | 498 | 487 | 490 | 89,000 |
| 2003/07/28 | 485 | 485 | 479 | 479 | 44,000 |
| 2003/07/25 | 480 | 483 | 476 | 477 | 80,000 |
| 2003/07/24 | 490 | 500 | 485 | 489 | 52,000 |
| 2003/07/23 | 504 | 505 | 497 | 500 | 152,000 |
| 2003/07/22 | 497 | 497 | 480 | 494 | 81,000 |
| 2003/07/18 | 507 | 517 | 507 | 511 | 287,000 |
| 2003/07/17 | 500 | 505 | 500 | 505 | 81,000 |
| 2003/07/16 | 490 | 500 | 490 | 496 | 77,000 |
| 2003/07/15 | 489 | 495 | 480 | 493 | 72,000 |
| 2003/07/14 | 490 | 494 | 487 | 491 | 29,000 |
| 2003/07/11 | 481 | 490 | 481 | 482 | 63,000 |
| 2003/07/10 | 487 | 497 | 487 | 490 | 65,000 |
| 2003/07/09 | 489 | 497 | 481 | 487 | 74,000 |
| 2003/07/08 | 520 | 522 | 503 | 504 | 86,000 |
| 2003/07/07 | 528 | 532 | 521 | 521 | 129,000 |
| 2003/07/04 | 528 | 530 | 520 | 530 | 129,000 |
| 2003/07/03 | 529 | 530 | 520 | 520 | 187,000 |
| 2003/07/02 | 510 | 530 | 503 | 525 | 270,000 |
| 2003/07/01 | 500 | 504 | 500 | 501 | 65,000 |
| 2003/06/30 | 500 | 503 | 499 | 499 | 175,000 |
| 2003/06/27 | 499 | 499 | 492 | 492 | 92,000 |
| 2003/06/26 | 500 | 500 | 488 | 489 | 115,000 |
| 2003/06/25 | 489 | 494 | 489 | 490 | 117,000 |
| 2003/06/24 | 488 | 489 | 480 | 480 | 172,000 |
| 2003/06/23 | 483 | 487 | 482 | 485 | 45,000 |
| 2003/06/20 | 485 | 486 | 483 | 483 | 75,000 |
| 2003/06/19 | 480 | 489 | 480 | 481 | 67,000 |
| 2003/06/18 | 481 | 487 | 480 | 480 | 177,000 |
| 2003/06/17 | 473 | 480 | 473 | 479 | 114,000 |
| 2003/06/16 | 474 | 474 | 469 | 471 | 57,000 |
| 2003/06/13 | 465 | 481 | 464 | 470 | 447,000 |
| 2003/06/12 | 464 | 464 | 457 | 457 | 67,000 |
| 2003/06/11 | 459 | 464 | 457 | 464 | 102,000 |
| 2003/06/10 | 455 | 459 | 455 | 455 | 47,000 |
| 2003/06/09 | 453 | 460 | 453 | 459 | 74,000 |
| 2003/06/06 | 454 | 460 | 454 | 455 | 211,000 |
| 2003/06/05 | 456 | 459 | 455 | 455 | 82,000 |
| 2003/06/04 | 457 | 460 | 456 | 456 | 45,000 |
| 2003/06/03 | 459 | 460 | 456 | 457 | 317,000 |
| 2003/06/02 | 450 | 458 | 450 | 458 | 142,000 |
| 2003/05/30 | 445 | 452 | 442 | 442 | 133,000 |
| 2003/05/29 | 442 | 447 | 440 | 444 | 168,000 |
| 2003/05/28 | 437 | 443 | 437 | 441 | 39,000 |
| 2003/05/27 | 444 | 444 | 436 | 436 | 67,000 |
| 2003/05/26 | 449 | 449 | 443 | 444 | 62,000 |
| 2003/05/23 | 449 | 449 | 439 | 439 | 145,000 |
| 2003/05/22 | 452 | 453 | 449 | 449 | 112,000 |
| 2003/05/21 | 446 | 454 | 446 | 451 | 63,000 |
| 2003/05/20 | 451 | 451 | 445 | 445 | 162,000 |
| 2003/05/19 | 454 | 454 | 447 | 450 | 127,000 |
| 2003/05/16 | 456 | 458 | 451 | 456 | 127,000 |
| 2003/05/15 | 445 | 459 | 440 | 454 | 85,000 |
| 2003/05/14 | 458 | 459 | 448 | 448 | 117,000 |
| 2003/05/13 | 460 | 460 | 458 | 458 | 56,000 |
| 2003/05/12 | 465 | 465 | 459 | 459 | 45,000 |
| 2003/05/09 | 455 | 461 | 455 | 461 | 77,000 |
| 2003/05/08 | 455 | 462 | 454 | 462 | 99,000 |
| 2003/05/07 | 458 | 459 | 445 | 455 | 118,000 |
| 2003/05/06 | 450 | 466 | 450 | 458 | 186,000 |
| 2003/05/02 | 450 | 450 | 447 | 448 | 185,000 |
| 2003/05/01 | 438 | 450 | 437 | 450 | 135,000 |
| 2003/04/30 | 445 | 446 | 440 | 443 | 86,000 |
| 2003/04/28 | 433 | 445 | 430 | 438 | 152,000 |
| 2003/04/25 | 432 | 434 | 423 | 423 | 86,000 |
| 2003/04/24 | 440 | 445 | 435 | 435 | 74,000 |
| 2003/04/23 | 428 | 439 | 428 | 437 | 31,000 |
| 2003/04/22 | 445 | 445 | 435 | 435 | 191,000 |
| 2003/04/21 | 435 | 443 | 434 | 440 | 169,000 |
| 2003/04/18 | 448 | 448 | 433 | 433 | 206,000 |
| 2003/04/17 | 437 | 445 | 437 | 445 | 114,000 |
| 2003/04/16 | 437 | 440 | 437 | 439 | 120,000 |
| 2003/04/15 | 428 | 440 | 427 | 436 | 147,000 |
| 2003/04/14 | 427 | 428 | 422 | 425 | 79,000 |
| 2003/04/11 | 410 | 424 | 410 | 424 | 74,000 |
| 2003/04/10 | 418 | 419 | 415 | 415 | 60,000 |
| 2003/04/09 | 420 | 423 | 418 | 420 | 78,000 |
| 2003/04/08 | 424 | 425 | 420 | 420 | 46,000 |
| 2003/04/07 | 427 | 427 | 424 | 424 | 18,000 |
| 2003/04/04 | 420 | 426 | 420 | 426 | 61,000 |
| 2003/04/03 | 428 | 429 | 420 | 420 | 53,000 |
| 2003/04/02 | 430 | 430 | 428 | 430 | 215,000 |
| 2003/04/01 | 421 | 428 | 420 | 428 | 116,000 |
| 2003/03/31 | 425 | 429 | 418 | 420 | 58,000 |
| 2003/03/28 | 430 | 430 | 425 | 430 | 91,000 |
| 2003/03/27 | 430 | 430 | 426 | 426 | 69,000 |
| 2003/03/26 | 421 | 430 | 418 | 430 | 97,000 |
| 2003/03/25 | 425 | 435 | 413 | 413 | 194,000 |
| 2003/03/24 | 414 | 424 | 414 | 423 | 119,000 |
| 2003/03/20 | 405 | 413 | 403 | 412 | 153,000 |
| 2003/03/19 | 402 | 402 | 396 | 401 | 51,000 |
| 2003/03/18 | 403 | 404 | 401 | 401 | 202,000 |
| 2003/03/17 | 387 | 395 | 385 | 394 | 111,000 |
| 2003/03/14 | 403 | 404 | 387 | 387 | 548,000 |
| 2003/03/13 | 400 | 400 | 397 | 399 | 48,000 |
| 2003/03/12 | 391 | 400 | 390 | 400 | 65,000 |
| 2003/03/11 | 396 | 400 | 388 | 395 | 82,000 |
| 2003/03/10 | 395 | 396 | 388 | 396 | 88,000 |
| 2003/03/07 | 401 | 403 | 396 | 397 | 119,000 |
| 2003/03/06 | 407 | 407 | 401 | 401 | 91,000 |
| 2003/03/05 | 409 | 409 | 405 | 406 | 31,000 |
| 2003/03/04 | 408 | 415 | 408 | 410 | 240,000 |
| 2003/03/03 | 406 | 407 | 396 | 407 | 103,000 |
| 2003/02/28 | 403 | 410 | 403 | 406 | 58,000 |
| 2003/02/27 | 406 | 406 | 402 | 406 | 37,000 |
| 2003/02/26 | 400 | 403 | 399 | 401 | 75,000 |
| 2003/02/25 | 414 | 414 | 397 | 399 | 133,000 |
| 2003/02/24 | 425 | 425 | 419 | 419 | 130,000 |
| 2003/02/21 | 420 | 421 | 418 | 418 | 67,000 |
| 2003/02/20 | 420 | 420 | 417 | 419 | 87,000 |
| 2003/02/19 | 422 | 422 | 417 | 417 | 50,000 |
| 2003/02/18 | 423 | 424 | 421 | 421 | 181,000 |
| 2003/02/17 | 420 | 425 | 420 | 425 | 157,000 |
| 2003/02/14 | 416 | 421 | 416 | 419 | 144,000 |
| 2003/02/13 | 420 | 421 | 417 | 417 | 71,000 |
| 2003/02/12 | 415 | 422 | 414 | 420 | 116,000 |
| 2003/02/10 | 413 | 415 | 412 | 415 | 38,000 |
| 2003/02/07 | 417 | 417 | 413 | 415 | 38,000 |
| 2003/02/06 | 422 | 422 | 417 | 419 | 62,000 |
| 2003/02/05 | 415 | 422 | 415 | 419 | 113,000 |
| 2003/02/04 | 420 | 424 | 419 | 420 | 225,000 |
| 2003/02/03 | 409 | 419 | 406 | 419 | 156,000 |
| 2003/01/31 | 411 | 413 | 407 | 409 | 108,000 |
| 2003/01/30 | 414 | 414 | 410 | 410 | 45,000 |
| 2003/01/29 | 415 | 415 | 410 | 410 | 52,000 |
| 2003/01/28 | 410 | 418 | 408 | 412 | 69,000 |
| 2003/01/27 | 421 | 421 | 412 | 412 | 51,000 |
| 2003/01/24 | 421 | 423 | 420 | 421 | 89,000 |
| 2003/01/23 | 417 | 420 | 415 | 418 | 42,000 |
| 2003/01/22 | 424 | 424 | 417 | 417 | 120,000 |
| 2003/01/21 | 426 | 426 | 421 | 423 | 103,000 |
| 2003/01/20 | 425 | 425 | 421 | 425 | 208,000 |
| 2003/01/17 | 415 | 422 | 415 | 420 | 100,000 |
| 2003/01/16 | 418 | 419 | 413 | 419 | 43,000 |
| 2003/01/15 | 420 | 423 | 419 | 423 | 80,000 |
| 2003/01/14 | 415 | 419 | 412 | 419 | 32,000 |
| 2003/01/10 | 419 | 421 | 410 | 417 | 51,000 |
| 2003/01/09 | 413 | 421 | 413 | 421 | 36,000 |
| 2003/01/08 | 422 | 422 | 416 | 416 | 55,000 |
| 2003/01/07 | 428 | 428 | 418 | 423 | 235,000 |
| 2003/01/06 | 410 | 423 | 410 | 423 | 73,000 |