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 |
|---|---|---|---|---|---|
| 2005/12/30 | 498 | 498 | 485 | 485 | 254,000 |
| 2005/12/29 | 497 | 499 | 488 | 488 | 159,000 |
| 2005/12/28 | 485 | 498 | 485 | 493 | 151,000 |
| 2005/12/27 | 492 | 493 | 487 | 488 | 117,000 |
| 2005/12/26 | 500 | 500 | 493 | 494 | 102,000 |
| 2005/12/22 | 499 | 504 | 493 | 500 | 395,000 |
| 2005/12/21 | 489 | 498 | 489 | 498 | 199,000 |
| 2005/12/20 | 488 | 495 | 488 | 489 | 316,000 |
| 2005/12/19 | 488 | 489 | 483 | 487 | 174,000 |
| 2005/12/16 | 481 | 490 | 478 | 490 | 444,000 |
| 2005/12/15 | 479 | 481 | 473 | 476 | 150,000 |
| 2005/12/14 | 485 | 487 | 471 | 475 | 261,000 |
| 2005/12/13 | 490 | 490 | 480 | 487 | 281,000 |
| 2005/12/12 | 486 | 490 | 482 | 490 | 219,000 |
| 2005/12/09 | 471 | 485 | 470 | 481 | 558,000 |
| 2005/12/08 | 481 | 483 | 472 | 476 | 218,000 |
| 2005/12/07 | 483 | 492 | 483 | 485 | 207,000 |
| 2005/12/06 | 477 | 487 | 477 | 482 | 311,000 |
| 2005/12/05 | 478 | 485 | 474 | 481 | 285,000 |
| 2005/12/02 | 479 | 482 | 471 | 482 | 508,000 |
| 2005/12/01 | 461 | 475 | 460 | 475 | 325,000 |
| 2005/11/30 | 467 | 467 | 462 | 462 | 210,000 |
| 2005/11/29 | 462 | 470 | 462 | 465 | 189,000 |
| 2005/11/28 | 464 | 468 | 457 | 467 | 222,000 |
| 2005/11/25 | 455 | 468 | 453 | 466 | 199,000 |
| 2005/11/24 | 468 | 470 | 453 | 456 | 184,000 |
| 2005/11/22 | 472 | 474 | 468 | 468 | 237,000 |
| 2005/11/21 | 475 | 475 | 460 | 465 | 301,000 |
| 2005/11/18 | 477 | 479 | 465 | 470 | 456,000 |
| 2005/11/17 | 460 | 473 | 460 | 472 | 242,000 |
| 2005/11/16 | 448 | 460 | 445 | 460 | 228,000 |
| 2005/11/15 | 460 | 467 | 453 | 458 | 199,000 |
| 2005/11/14 | 475 | 476 | 463 | 463 | 204,000 |
| 2005/11/11 | 470 | 474 | 467 | 471 | 142,000 |
| 2005/11/10 | 475 | 475 | 454 | 462 | 198,000 |
| 2005/11/09 | 474 | 477 | 472 | 473 | 181,000 |
| 2005/11/08 | 478 | 478 | 472 | 472 | 173,000 |
| 2005/11/07 | 480 | 482 | 474 | 478 | 222,000 |
| 2005/11/04 | 475 | 481 | 472 | 478 | 221,000 |
| 2005/11/02 | 485 | 487 | 468 | 471 | 427,000 |
| 2005/11/01 | 479 | 485 | 476 | 478 | 356,000 |
| 2005/10/31 | 457 | 474 | 457 | 473 | 520,000 |
| 2005/10/28 | 450 | 454 | 444 | 454 | 371,000 |
| 2005/10/27 | 449 | 453 | 445 | 453 | 311,000 |
| 2005/10/26 | 438 | 448 | 435 | 448 | 245,000 |
| 2005/10/25 | 430 | 440 | 429 | 434 | 278,000 |
| 2005/10/24 | 436 | 443 | 431 | 431 | 309,000 |
| 2005/10/21 | 425 | 434 | 423 | 434 | 166,000 |
| 2005/10/20 | 430 | 436 | 428 | 434 | 247,000 |
| 2005/10/19 | 428 | 429 | 424 | 427 | 157,000 |
| 2005/10/18 | 438 | 438 | 432 | 432 | 202,000 |
| 2005/10/17 | 440 | 441 | 433 | 434 | 180,000 |
| 2005/10/14 | 434 | 436 | 429 | 431 | 120,000 |
| 2005/10/13 | 434 | 440 | 432 | 439 | 196,000 |
| 2005/10/12 | 440 | 449 | 437 | 443 | 259,000 |
| 2005/10/11 | 427 | 437 | 421 | 437 | 205,000 |
| 2005/10/07 | 421 | 427 | 418 | 422 | 167,000 |
| 2005/10/06 | 422 | 426 | 416 | 416 | 306,000 |
| 2005/10/05 | 434 | 436 | 425 | 427 | 306,000 |
| 2005/10/04 | 452 | 452 | 438 | 438 | 355,000 |
| 2005/10/03 | 450 | 452 | 440 | 449 | 257,000 |
| 2005/09/30 | 464 | 464 | 445 | 445 | 364,000 |
| 2005/09/29 | 455 | 462 | 450 | 462 | 285,000 |
| 2005/09/28 | 455 | 458 | 450 | 454 | 139,000 |
| 2005/09/27 | 463 | 463 | 450 | 453 | 186,000 |
| 2005/09/26 | 454 | 465 | 451 | 463 | 358,000 |
| 2005/09/22 | 451 | 453 | 445 | 449 | 254,000 |
| 2005/09/21 | 455 | 455 | 449 | 449 | 242,000 |
| 2005/09/20 | 440 | 451 | 440 | 450 | 294,000 |
| 2005/09/16 | 441 | 442 | 439 | 441 | 218,000 |
| 2005/09/15 | 436 | 441 | 436 | 441 | 188,000 |
| 2005/09/14 | 438 | 439 | 437 | 438 | 82,000 |
| 2005/09/13 | 439 | 440 | 438 | 439 | 113,000 |
| 2005/09/12 | 436 | 440 | 436 | 437 | 99,000 |
| 2005/09/09 | 428 | 439 | 428 | 436 | 531,000 |
| 2005/09/08 | 435 | 437 | 431 | 433 | 68,000 |
| 2005/09/07 | 434 | 439 | 431 | 435 | 115,000 |
| 2005/09/06 | 441 | 441 | 433 | 433 | 130,000 |
| 2005/09/05 | 443 | 443 | 439 | 441 | 75,000 |
| 2005/09/02 | 443 | 443 | 439 | 441 | 186,000 |
| 2005/09/01 | 448 | 454 | 445 | 446 | 320,000 |
| 2005/08/31 | 442 | 445 | 441 | 445 | 99,000 |
| 2005/08/30 | 440 | 444 | 440 | 442 | 69,000 |
| 2005/08/29 | 446 | 446 | 438 | 439 | 93,000 |
| 2005/08/26 | 443 | 444 | 439 | 444 | 96,000 |
| 2005/08/25 | 444 | 444 | 439 | 441 | 166,000 |
| 2005/08/24 | 435 | 442 | 435 | 441 | 201,000 |
| 2005/08/23 | 438 | 444 | 438 | 438 | 209,000 |
| 2005/08/22 | 435 | 435 | 426 | 433 | 290,000 |
| 2005/08/19 | 427 | 429 | 426 | 427 | 145,000 |
| 2005/08/18 | 433 | 433 | 426 | 426 | 259,000 |
| 2005/08/17 | 435 | 438 | 432 | 432 | 180,000 |
| 2005/08/16 | 433 | 436 | 427 | 435 | 186,000 |
| 2005/08/15 | 432 | 436 | 428 | 434 | 137,000 |
| 2005/08/12 | 438 | 438 | 432 | 434 | 111,000 |
| 2005/08/11 | 429 | 438 | 427 | 437 | 174,000 |
| 2005/08/10 | 412 | 430 | 412 | 428 | 257,000 |
| 2005/08/09 | 410 | 422 | 410 | 416 | 129,000 |
| 2005/08/08 | 415 | 415 | 405 | 409 | 168,000 |
| 2005/08/05 | 423 | 423 | 413 | 414 | 194,000 |
| 2005/08/04 | 427 | 428 | 423 | 423 | 98,000 |
| 2005/08/03 | 428 | 429 | 424 | 428 | 90,000 |
| 2005/08/02 | 435 | 435 | 430 | 430 | 225,000 |
| 2005/08/01 | 431 | 434 | 430 | 434 | 214,000 |
| 2005/07/29 | 429 | 431 | 428 | 431 | 133,000 |
| 2005/07/28 | 425 | 431 | 425 | 430 | 110,000 |
| 2005/07/27 | 424 | 430 | 424 | 430 | 90,000 |
| 2005/07/26 | 428 | 428 | 425 | 426 | 78,000 |
| 2005/07/25 | 427 | 429 | 422 | 428 | 168,000 |
| 2005/07/22 | 431 | 431 | 422 | 422 | 190,000 |
| 2005/07/21 | 423 | 428 | 422 | 428 | 153,000 |
| 2005/07/20 | 426 | 426 | 423 | 423 | 220,000 |
| 2005/07/19 | 424 | 424 | 418 | 421 | 140,000 |
| 2005/07/15 | 422 | 425 | 422 | 423 | 94,000 |
| 2005/07/14 | 420 | 424 | 420 | 420 | 68,000 |
| 2005/07/13 | 419 | 420 | 418 | 420 | 52,000 |
| 2005/07/12 | 422 | 422 | 419 | 419 | 42,000 |
| 2005/07/11 | 422 | 423 | 421 | 421 | 46,000 |
| 2005/07/08 | 415 | 425 | 413 | 419 | 107,000 |
| 2005/07/07 | 420 | 423 | 418 | 418 | 82,000 |
| 2005/07/06 | 419 | 425 | 418 | 424 | 131,000 |
| 2005/07/05 | 423 | 423 | 417 | 419 | 118,000 |
| 2005/07/04 | 424 | 424 | 420 | 423 | 238,000 |
| 2005/07/01 | 418 | 424 | 418 | 422 | 254,000 |
| 2005/06/30 | 416 | 418 | 416 | 417 | 73,000 |
| 2005/06/29 | 416 | 418 | 415 | 417 | 81,000 |
| 2005/06/28 | 413 | 415 | 410 | 415 | 63,000 |
| 2005/06/27 | 416 | 416 | 409 | 411 | 65,000 |
| 2005/06/24 | 414 | 417 | 411 | 417 | 148,000 |
| 2005/06/23 | 417 | 417 | 414 | 414 | 34,000 |
| 2005/06/22 | 416 | 418 | 414 | 418 | 156,000 |
| 2005/06/21 | 419 | 419 | 414 | 415 | 158,000 |
| 2005/06/20 | 415 | 418 | 414 | 418 | 196,000 |
| 2005/06/17 | 409 | 414 | 408 | 413 | 194,000 |
| 2005/06/16 | 402 | 407 | 402 | 406 | 213,000 |
| 2005/06/15 | 402 | 405 | 401 | 404 | 115,000 |
| 2005/06/14 | 401 | 402 | 398 | 399 | 138,000 |
| 2005/06/13 | 406 | 410 | 401 | 402 | 122,000 |
| 2005/06/10 | 405 | 409 | 405 | 408 | 237,000 |
| 2005/06/09 | 412 | 412 | 404 | 404 | 121,000 |
| 2005/06/08 | 412 | 413 | 409 | 412 | 89,000 |
| 2005/06/07 | 408 | 410 | 407 | 409 | 69,000 |
| 2005/06/06 | 410 | 416 | 410 | 411 | 45,000 |
| 2005/06/03 | 416 | 416 | 413 | 415 | 66,000 |
| 2005/06/02 | 422 | 422 | 415 | 415 | 227,000 |
| 2005/06/01 | 414 | 423 | 411 | 423 | 237,000 |
| 2005/05/31 | 410 | 414 | 406 | 413 | 152,000 |
| 2005/05/30 | 402 | 409 | 402 | 409 | 112,000 |
| 2005/05/27 | 403 | 404 | 401 | 402 | 80,000 |
| 2005/05/26 | 402 | 404 | 397 | 403 | 72,000 |
| 2005/05/25 | 403 | 403 | 398 | 399 | 80,000 |
| 2005/05/24 | 408 | 408 | 403 | 403 | 115,000 |
| 2005/05/23 | 403 | 408 | 403 | 407 | 98,000 |
| 2005/05/20 | 408 | 408 | 403 | 404 | 255,000 |
| 2005/05/19 | 410 | 417 | 410 | 415 | 134,000 |
| 2005/05/18 | 411 | 412 | 406 | 408 | 214,000 |
| 2005/05/17 | 408 | 414 | 407 | 409 | 174,000 |
| 2005/05/16 | 410 | 411 | 404 | 404 | 96,000 |
| 2005/05/13 | 415 | 416 | 409 | 409 | 129,000 |
| 2005/05/12 | 416 | 420 | 416 | 417 | 73,000 |
| 2005/05/11 | 417 | 419 | 416 | 419 | 36,000 |
| 2005/05/10 | 422 | 423 | 420 | 422 | 71,000 |
| 2005/05/09 | 425 | 430 | 422 | 426 | 97,000 |
| 2005/05/06 | 429 | 430 | 421 | 428 | 364,000 |
| 2005/05/02 | 408 | 416 | 406 | 416 | 118,000 |
| 2005/04/28 | 405 | 409 | 405 | 408 | 65,000 |
| 2005/04/27 | 405 | 408 | 404 | 406 | 33,000 |
| 2005/04/26 | 411 | 411 | 405 | 406 | 66,000 |
| 2005/04/25 | 408 | 412 | 405 | 405 | 81,000 |
| 2005/04/22 | 410 | 411 | 404 | 410 | 153,000 |
| 2005/04/21 | 405 | 409 | 400 | 406 | 202,000 |
| 2005/04/20 | 424 | 424 | 407 | 408 | 221,000 |
| 2005/04/19 | 413 | 415 | 403 | 414 | 262,000 |
| 2005/04/18 | 418 | 418 | 390 | 399 | 441,000 |
| 2005/04/15 | 427 | 427 | 422 | 423 | 130,000 |
| 2005/04/14 | 428 | 433 | 427 | 430 | 116,000 |
| 2005/04/13 | 438 | 438 | 423 | 431 | 237,000 |
| 2005/04/12 | 431 | 443 | 428 | 443 | 124,000 |
| 2005/04/11 | 443 | 445 | 435 | 435 | 99,000 |
| 2005/04/08 | 442 | 448 | 440 | 444 | 133,000 |
| 2005/04/07 | 442 | 448 | 439 | 447 | 101,000 |
| 2005/04/06 | 443 | 447 | 441 | 443 | 74,000 |
| 2005/04/05 | 450 | 455 | 445 | 446 | 121,000 |
| 2005/04/04 | 460 | 460 | 449 | 450 | 214,000 |
| 2005/04/01 | 451 | 459 | 447 | 459 | 234,000 |
| 2005/03/31 | 440 | 450 | 439 | 450 | 158,000 |
| 2005/03/30 | 447 | 447 | 436 | 440 | 123,000 |
| 2005/03/29 | 449 | 450 | 443 | 443 | 100,000 |
| 2005/03/28 | 445 | 450 | 441 | 448 | 104,000 |
| 2005/03/25 | 454 | 454 | 449 | 452 | 79,000 |
| 2005/03/24 | 453 | 458 | 449 | 453 | 70,000 |
| 2005/03/23 | 459 | 460 | 450 | 452 | 274,000 |
| 2005/03/22 | 455 | 459 | 452 | 455 | 137,000 |
| 2005/03/18 | 449 | 455 | 445 | 455 | 219,000 |
| 2005/03/17 | 444 | 452 | 443 | 451 | 187,000 |
| 2005/03/16 | 445 | 448 | 440 | 444 | 124,000 |
| 2005/03/15 | 447 | 449 | 445 | 447 | 105,000 |
| 2005/03/14 | 440 | 448 | 440 | 445 | 222,000 |
| 2005/03/11 | 435 | 440 | 435 | 439 | 448,000 |
| 2005/03/10 | 438 | 442 | 436 | 440 | 122,000 |
| 2005/03/09 | 440 | 442 | 439 | 439 | 137,000 |
| 2005/03/08 | 436 | 442 | 436 | 441 | 126,000 |
| 2005/03/07 | 438 | 439 | 434 | 438 | 89,000 |
| 2005/03/04 | 441 | 441 | 430 | 436 | 123,000 |
| 2005/03/03 | 435 | 439 | 435 | 436 | 74,000 |
| 2005/03/02 | 441 | 441 | 432 | 440 | 242,000 |
| 2005/03/01 | 433 | 440 | 433 | 440 | 202,000 |
| 2005/02/28 | 430 | 433 | 427 | 433 | 98,000 |
| 2005/02/25 | 422 | 428 | 421 | 425 | 76,000 |
| 2005/02/24 | 421 | 424 | 417 | 422 | 113,000 |
| 2005/02/23 | 419 | 419 | 414 | 417 | 175,000 |
| 2005/02/22 | 430 | 430 | 421 | 421 | 204,000 |
| 2005/02/21 | 426 | 428 | 425 | 425 | 55,000 |
| 2005/02/18 | 430 | 430 | 425 | 425 | 181,000 |
| 2005/02/17 | 426 | 429 | 425 | 429 | 114,000 |
| 2005/02/16 | 430 | 434 | 426 | 426 | 167,000 |
| 2005/02/15 | 437 | 437 | 432 | 433 | 81,000 |
| 2005/02/14 | 440 | 440 | 436 | 438 | 57,000 |
| 2005/02/10 | 440 | 445 | 438 | 438 | 68,000 |
| 2005/02/09 | 445 | 445 | 439 | 439 | 114,000 |
| 2005/02/08 | 440 | 448 | 440 | 443 | 119,000 |
| 2005/02/07 | 439 | 444 | 437 | 440 | 137,000 |
| 2005/02/04 | 441 | 441 | 436 | 437 | 85,000 |
| 2005/02/03 | 438 | 441 | 437 | 439 | 89,000 |
| 2005/02/02 | 442 | 442 | 436 | 442 | 355,000 |
| 2005/02/01 | 441 | 441 | 438 | 441 | 112,000 |
| 2005/01/31 | 436 | 441 | 435 | 440 | 177,000 |
| 2005/01/28 | 435 | 437 | 432 | 437 | 80,000 |
| 2005/01/27 | 439 | 439 | 436 | 437 | 42,000 |
| 2005/01/26 | 439 | 440 | 438 | 439 | 60,000 |
| 2005/01/25 | 438 | 440 | 436 | 437 | 85,000 |
| 2005/01/24 | 438 | 440 | 433 | 439 | 208,000 |
| 2005/01/21 | 435 | 440 | 435 | 438 | 70,000 |
| 2005/01/20 | 439 | 439 | 435 | 437 | 128,000 |
| 2005/01/19 | 440 | 440 | 438 | 439 | 80,000 |
| 2005/01/18 | 444 | 444 | 437 | 442 | 183,000 |
| 2005/01/17 | 438 | 443 | 437 | 443 | 188,000 |
| 2005/01/14 | 432 | 438 | 432 | 436 | 120,000 |
| 2005/01/13 | 435 | 438 | 433 | 435 | 47,000 |
| 2005/01/12 | 438 | 440 | 435 | 435 | 79,000 |
| 2005/01/11 | 438 | 443 | 436 | 441 | 111,000 |
| 2005/01/07 | 438 | 440 | 433 | 436 | 103,000 |
| 2005/01/06 | 434 | 442 | 434 | 438 | 81,000 |
| 2005/01/05 | 450 | 450 | 432 | 434 | 215,000 |
| 2005/01/04 | 441 | 455 | 440 | 450 | 185,000 |