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
2004/12/30 436 439 432 436 55,000
2004/12/29 436 439 425 431 145,000
2004/12/28 430 434 427 429 124,000
2004/12/27 435 440 426 428 89,000
2004/12/24 425 432 425 431 145,000
2004/12/22 427 427 422 424 179,000
2004/12/21 429 430 422 429 282,000
2004/12/20 425 425 421 424 145,000
2004/12/17 427 427 422 426 177,000
2004/12/16 433 439 423 425 232,000
2004/12/15 429 430 427 428 115,000
2004/12/14 423 430 422 430 143,000
2004/12/13 418 425 418 420 123,000
2004/12/10 412 413 411 413 229,000
2004/12/09 419 420 411 411 71,000
2004/12/08 419 422 418 420 25,000
2004/12/07 418 422 417 419 59,000
2004/12/06 422 423 417 417 21,000
2004/12/03 421 429 421 423 56,000
2004/12/02 426 427 422 425 241,000
2004/12/01 418 422 416 421 114,000
2004/11/30 421 422 416 418 98,000
2004/11/29 414 423 414 423 51,000
2004/11/26 422 423 416 416 81,000
2004/11/25 421 421 412 421 78,000
2004/11/24 425 425 417 417 151,000
2004/11/22 420 421 415 420 138,000
2004/11/19 419 426 419 423 128,000
2004/11/18 424 424 418 418 164,000
2004/11/17 425 427 422 423 165,000
2004/11/16 421 426 421 424 87,000
2004/11/15 418 424 418 424 94,000
2004/11/12 413 418 411 417 109,000
2004/11/11 423 423 416 416 58,000
2004/11/10 423 425 419 422 68,000
2004/11/09 424 426 423 426 44,000
2004/11/08 431 431 424 424 77,000
2004/11/05 426 435 426 432 54,000
2004/11/04 428 429 427 428 38,000
2004/11/02 431 431 428 431 161,000
2004/11/01 428 431 426 430 140,000
2004/10/29 418 426 415 426 137,000
2004/10/28 424 426 418 424 33,000
2004/10/27 431 431 422 423 63,000
2004/10/26 430 433 430 432 25,000
2004/10/25 430 433 428 432 79,000
2004/10/22 435 435 433 435 89,000
2004/10/21 434 434 432 433 67,000
2004/10/20 437 437 431 433 91,000
2004/10/19 441 441 436 437 130,000
2004/10/18 436 440 436 440 92,000
2004/10/15 435 439 432 437 107,000
2004/10/14 437 438 435 435 38,000
2004/10/13 441 442 439 440 27,000
2004/10/12 443 444 436 437 69,000
2004/10/08 438 444 438 442 55,000
2004/10/07 446 446 441 442 60,000
2004/10/06 444 448 444 447 95,000
2004/10/05 446 450 446 449 86,000
2004/10/04 446 450 446 450 168,000
2004/10/01 435 443 434 442 188,000
2004/09/30 436 436 431 431 74,000
2004/09/29 438 438 435 435 20,000
2004/09/28 435 438 430 437 47,000
2004/09/27 427 438 427 437 57,000
2004/09/24 431 435 422 428 155,000
2004/09/22 445 445 438 440 169,000
2004/09/21 441 441 434 436 159,000
2004/09/17 440 442 438 441 129,000
2004/09/16 434 437 432 436 61,000
2004/09/15 438 440 434 434 66,000
2004/09/14 442 444 436 437 107,000
2004/09/13 447 447 437 438 33,000
2004/09/10 441 446 437 439 360,000
2004/09/09 450 451 446 446 62,000
2004/09/08 458 463 450 450 175,000
2004/09/07 454 459 454 458 122,000
2004/09/06 444 460 444 459 176,000
2004/09/03 451 451 443 443 68,000
2004/09/02 455 455 449 451 159,000
2004/09/01 448 454 448 454 176,000
2004/08/31 446 447 445 446 49,000
2004/08/30 444 447 444 447 23,000
2004/08/27 447 448 446 448 17,000
2004/08/26 446 447 444 446 37,000
2004/08/25 442 446 441 444 91,000
2004/08/24 452 452 446 447 110,000
2004/08/23 441 459 441 451 147,000
2004/08/20 443 446 440 442 115,000
2004/08/19 439 442 437 442 40,000
2004/08/18 437 438 434 438 166,000
2004/08/17 430 437 430 436 94,000
2004/08/16 430 430 423 427 58,000
2004/08/13 435 438 432 432 72,000
2004/08/12 440 440 438 438 11,000
2004/08/11 440 440 435 440 40,000
2004/08/10 434 440 430 440 68,000
2004/08/09 439 440 437 438 48,000
2004/08/06 438 441 436 440 55,000
2004/08/05 444 444 435 440 37,000
2004/08/04 443 447 436 442 95,000
2004/08/03 448 450 445 448 289,000
2004/08/02 443 447 441 447 79,000
2004/07/30 441 445 439 445 114,000
2004/07/29 440 440 433 436 62,000
2004/07/28 442 442 438 438 30,000
2004/07/27 443 443 431 432 43,000
2004/07/26 446 446 435 436 44,000
2004/07/23 431 450 431 450 85,000
2004/07/22 444 444 435 436 92,000
2004/07/21 440 445 437 445 198,000
2004/07/20 431 435 431 435 63,000
2004/07/16 434 438 428 438 142,000
2004/07/15 436 436 428 432 123,000
2004/07/14 450 450 431 431 97,000
2004/07/13 447 447 443 443 22,000
2004/07/12 450 450 444 447 27,000
2004/07/09 439 445 438 445 83,000
2004/07/08 447 447 436 437 75,000
2004/07/07 438 448 437 440 113,000
2004/07/06 447 455 441 441 101,000
2004/07/05 443 446 438 445 97,000
2004/07/02 460 460 447 447 219,000
2004/07/01 466 467 462 464 147,000
2004/06/30 458 465 458 465 79,000
2004/06/29 452 464 452 463 112,000
2004/06/28 459 459 454 458 55,000
2004/06/25 455 456 446 454 83,000
2004/06/24 445 451 445 450 60,000
2004/06/23 452 453 446 446 54,000
2004/06/22 460 460 453 457 182,000
2004/06/21 447 457 447 455 124,000
2004/06/18 455 455 434 442 197,000
2004/06/17 453 455 447 455 117,000
2004/06/16 437 452 437 452 118,000
2004/06/15 437 441 437 439 68,000
2004/06/14 452 453 445 447 66,000
2004/06/11 455 456 452 453 411,000
2004/06/10 452 457 450 453 76,000
2004/06/09 450 459 450 457 150,000
2004/06/08 455 455 449 452 52,000
2004/06/07 438 454 437 451 140,000
2004/06/04 438 438 434 437 26,000
2004/06/03 437 446 422 428 107,000
2004/06/02 458 458 441 442 197,000
2004/06/01 450 458 449 457 201,000
2004/05/31 440 448 436 445 87,000
2004/05/28 429 441 429 440 104,000
2004/05/27 430 436 428 428 75,000
2004/05/26 431 442 431 437 102,000
2004/05/25 440 441 427 428 50,000
2004/05/24 446 453 440 440 137,000
2004/05/21 422 438 422 437 83,000
2004/05/20 423 428 418 420 126,000
2004/05/19 415 416 408 414 54,000
2004/05/18 423 430 403 403 234,000
2004/05/17 402 404 391 393 129,000
2004/05/14 401 406 390 404 256,000
2004/05/13 414 417 402 402 120,000
2004/05/12 418 422 405 410 141,000
2004/05/11 402 421 400 408 113,000
2004/05/10 433 440 402 402 236,000
2004/05/07 465 465 442 442 276,000
2004/05/06 468 468 457 460 208,000
2004/04/30 466 467 460 465 139,000
2004/04/28 476 476 468 468 59,000
2004/04/27 468 475 467 468 84,000
2004/04/26 467 474 467 467 97,000
2004/04/23 473 478 472 472 109,000
2004/04/22 479 483 476 483 147,000
2004/04/21 477 478 477 478 40,000
2004/04/20 480 482 475 482 204,000
2004/04/19 478 478 461 471 214,000
2004/04/16 482 485 474 484 165,000
2004/04/15 490 490 475 481 117,000
2004/04/14 490 492 487 491 53,000
2004/04/13 487 503 487 495 333,000
2004/04/12 470 481 470 481 104,000
2004/04/09 477 480 473 474 55,000
2004/04/08 480 480 475 476 49,000
2004/04/07 479 483 479 480 70,000
2004/04/06 478 484 476 484 72,000
2004/04/05 478 482 475 475 68,000
2004/04/02 490 490 477 482 153,000
2004/04/01 485 492 485 489 192,000
2004/03/31 477 480 476 480 88,000
2004/03/30 484 484 476 477 95,000
2004/03/29 483 484 480 484 76,000
2004/03/26 483 488 482 484 72,000
2004/03/25 481 481 472 474 94,000
2004/03/24 480 482 476 476 161,000
2004/03/23 488 488 476 480 139,000
2004/03/22 486 489 483 487 93,000
2004/03/19 483 488 481 486 81,000
2004/03/18 494 494 485 492 164,000
2004/03/17 480 493 480 493 257,000
2004/03/16 482 482 474 476 82,000
2004/03/15 484 488 480 482 92,000
2004/03/12 478 488 476 480 317,000
2004/03/11 490 490 488 488 28,000
2004/03/10 492 495 492 493 50,000
2004/03/09 494 496 490 496 63,000
2004/03/08 500 500 494 494 55,000
2004/03/05 495 499 494 499 96,000
2004/03/04 488 497 486 494 112,000
2004/03/03 499 499 483 489 145,000
2004/03/02 496 499 494 498 254,000
2004/03/01 490 498 490 495 171,000
2004/02/27 476 490 475 490 119,000
2004/02/26 469 475 468 475 82,000
2004/02/25 470 477 463 465 103,000
2004/02/24 491 491 471 474 134,000
2004/02/23 483 491 483 490 59,000
2004/02/20 487 487 483 485 63,000
2004/02/19 483 489 482 485 34,000
2004/02/18 494 494 488 488 114,000
2004/02/17 478 493 475 493 184,000
2004/02/16 472 477 472 475 40,000
2004/02/13 478 478 465 465 74,000
2004/02/12 471 480 471 478 29,000
2004/02/10 470 477 470 470 36,000
2004/02/09 467 471 460 460 43,000
2004/02/06 465 468 465 466 42,000
2004/02/05 466 471 465 467 55,000
2004/02/04 475 483 468 468 57,000
2004/02/03 487 488 467 475 193,000
2004/02/02 473 489 473 486 133,000
2004/01/30 464 468 460 465 156,000
2004/01/29 474 475 460 460 120,000
2004/01/28 475 481 474 474 93,000
2004/01/27 487 490 475 475 133,000
2004/01/26 491 494 484 484 47,000
2004/01/23 493 493 486 486 27,000
2004/01/22 495 497 492 492 100,000
2004/01/21 488 492 487 487 58,000
2004/01/20 504 504 492 492 169,000
2004/01/19 489 499 487 499 75,000
2004/01/16 482 494 482 490 110,000
2004/01/15 490 491 485 485 70,000
2004/01/14 493 495 488 488 59,000
2004/01/13 504 505 495 495 50,000
2004/01/09 510 510 503 503 23,000
2004/01/08 501 508 501 501 32,000
2004/01/07 502 507 502 502 26,000
2004/01/06 521 521 500 501 222,000
2004/01/05 511 520 510 520 93,000

このページの先頭へ