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 |
|---|---|---|---|---|---|
| 2006/12/29 | 385 | 388 | 385 | 386 | 59,000 |
| 2006/12/28 | 390 | 390 | 385 | 388 | 131,000 |
| 2006/12/27 | 386 | 387 | 384 | 387 | 115,000 |
| 2006/12/26 | 380 | 385 | 379 | 385 | 108,000 |
| 2006/12/25 | 391 | 391 | 382 | 385 | 71,000 |
| 2006/12/22 | 395 | 395 | 389 | 391 | 137,000 |
| 2006/12/21 | 398 | 398 | 390 | 394 | 223,000 |
| 2006/12/20 | 393 | 398 | 392 | 398 | 207,000 |
| 2006/12/19 | 395 | 395 | 389 | 390 | 268,000 |
| 2006/12/18 | 395 | 395 | 391 | 395 | 138,000 |
| 2006/12/15 | 390 | 396 | 389 | 396 | 160,000 |
| 2006/12/14 | 397 | 397 | 391 | 394 | 144,000 |
| 2006/12/13 | 397 | 397 | 394 | 396 | 189,000 |
| 2006/12/12 | 395 | 398 | 390 | 392 | 141,000 |
| 2006/12/11 | 391 | 396 | 391 | 394 | 140,000 |
| 2006/12/08 | 390 | 393 | 388 | 388 | 254,000 |
| 2006/12/07 | 392 | 393 | 390 | 393 | 130,000 |
| 2006/12/06 | 390 | 392 | 384 | 391 | 131,000 |
| 2006/12/05 | 387 | 392 | 386 | 389 | 189,000 |
| 2006/12/04 | 398 | 400 | 393 | 394 | 323,000 |
| 2006/12/01 | 399 | 400 | 392 | 397 | 208,000 |
| 2006/11/30 | 393 | 398 | 392 | 398 | 261,000 |
| 2006/11/29 | 388 | 392 | 387 | 390 | 126,000 |
| 2006/11/28 | 380 | 385 | 377 | 384 | 366,000 |
| 2006/11/27 | 389 | 395 | 383 | 391 | 170,000 |
| 2006/11/24 | 382 | 386 | 378 | 384 | 228,000 |
| 2006/11/22 | 385 | 385 | 377 | 377 | 323,000 |
| 2006/11/21 | 388 | 390 | 382 | 383 | 220,000 |
| 2006/11/20 | 402 | 403 | 383 | 383 | 353,000 |
| 2006/11/17 | 397 | 402 | 395 | 401 | 417,000 |
| 2006/11/16 | 394 | 399 | 392 | 393 | 174,000 |
| 2006/11/15 | 397 | 397 | 391 | 392 | 207,000 |
| 2006/11/14 | 389 | 395 | 383 | 390 | 346,000 |
| 2006/11/13 | 377 | 382 | 371 | 380 | 310,000 |
| 2006/11/10 | 386 | 388 | 378 | 379 | 316,000 |
| 2006/11/09 | 386 | 390 | 381 | 381 | 254,000 |
| 2006/11/08 | 393 | 395 | 386 | 387 | 254,000 |
| 2006/11/07 | 403 | 405 | 398 | 398 | 112,000 |
| 2006/11/06 | 393 | 405 | 392 | 404 | 161,000 |
| 2006/11/02 | 403 | 403 | 399 | 403 | 249,000 |
| 2006/11/01 | 399 | 404 | 397 | 404 | 401,000 |
| 2006/10/31 | 398 | 401 | 395 | 398 | 197,000 |
| 2006/10/30 | 397 | 403 | 395 | 397 | 268,000 |
| 2006/10/27 | 399 | 403 | 396 | 402 | 323,000 |
| 2006/10/26 | 397 | 402 | 397 | 401 | 180,000 |
| 2006/10/25 | 398 | 402 | 397 | 399 | 221,000 |
| 2006/10/24 | 396 | 402 | 392 | 401 | 585,000 |
| 2006/10/23 | 376 | 389 | 376 | 387 | 468,000 |
| 2006/10/20 | 374 | 377 | 372 | 375 | 99,000 |
| 2006/10/19 | 378 | 378 | 371 | 373 | 88,000 |
| 2006/10/18 | 375 | 375 | 369 | 374 | 188,000 |
| 2006/10/17 | 376 | 377 | 371 | 372 | 165,000 |
| 2006/10/16 | 375 | 378 | 375 | 376 | 111,000 |
| 2006/10/13 | 370 | 375 | 369 | 370 | 110,000 |
| 2006/10/12 | 372 | 374 | 366 | 366 | 168,000 |
| 2006/10/11 | 376 | 377 | 373 | 373 | 115,000 |
| 2006/10/10 | 373 | 379 | 373 | 375 | 187,000 |
| 2006/10/06 | 376 | 379 | 374 | 378 | 113,000 |
| 2006/10/05 | 380 | 385 | 376 | 381 | 134,000 |
| 2006/10/04 | 384 | 387 | 378 | 379 | 178,000 |
| 2006/10/03 | 394 | 394 | 381 | 389 | 426,000 |
| 2006/10/02 | 387 | 394 | 385 | 393 | 275,000 |
| 2006/09/29 | 381 | 386 | 374 | 386 | 192,000 |
| 2006/09/28 | 382 | 385 | 377 | 382 | 218,000 |
| 2006/09/27 | 367 | 381 | 364 | 380 | 277,000 |
| 2006/09/26 | 368 | 369 | 358 | 364 | 180,000 |
| 2006/09/25 | 368 | 371 | 345 | 364 | 456,000 |
| 2006/09/22 | 372 | 373 | 370 | 370 | 356,000 |
| 2006/09/21 | 374 | 376 | 372 | 375 | 194,000 |
| 2006/09/20 | 387 | 387 | 372 | 372 | 395,000 |
| 2006/09/19 | 379 | 385 | 378 | 383 | 430,000 |
| 2006/09/15 | 377 | 387 | 371 | 376 | 1,261,000 |
| 2006/09/14 | 377 | 381 | 374 | 378 | 449,000 |
| 2006/09/13 | 385 | 389 | 375 | 375 | 642,000 |
| 2006/09/12 | 387 | 390 | 383 | 384 | 269,000 |
| 2006/09/11 | 396 | 396 | 390 | 390 | 192,000 |
| 2006/09/08 | 393 | 398 | 393 | 395 | 339,000 |
| 2006/09/07 | 399 | 400 | 393 | 395 | 323,000 |
| 2006/09/06 | 403 | 404 | 400 | 400 | 109,000 |
| 2006/09/05 | 403 | 405 | 402 | 403 | 155,000 |
| 2006/09/04 | 409 | 411 | 405 | 405 | 297,000 |
| 2006/09/01 | 411 | 411 | 404 | 405 | 237,000 |
| 2006/08/31 | 403 | 409 | 400 | 408 | 311,000 |
| 2006/08/30 | 414 | 414 | 396 | 399 | 397,000 |
| 2006/08/29 | 409 | 416 | 406 | 412 | 66,000 |
| 2006/08/28 | 415 | 418 | 408 | 409 | 165,000 |
| 2006/08/25 | 406 | 420 | 406 | 413 | 129,000 |
| 2006/08/24 | 417 | 417 | 409 | 411 | 52,000 |
| 2006/08/23 | 419 | 419 | 415 | 418 | 41,000 |
| 2006/08/22 | 419 | 425 | 417 | 423 | 330,000 |
| 2006/08/21 | 411 | 413 | 410 | 411 | 111,000 |
| 2006/08/18 | 408 | 419 | 408 | 414 | 352,000 |
| 2006/08/17 | 406 | 408 | 404 | 406 | 206,000 |
| 2006/08/16 | 402 | 404 | 401 | 404 | 170,000 |
| 2006/08/15 | 403 | 405 | 402 | 402 | 89,000 |
| 2006/08/14 | 406 | 406 | 398 | 406 | 125,000 |
| 2006/08/11 | 402 | 407 | 402 | 406 | 51,000 |
| 2006/08/10 | 404 | 410 | 403 | 404 | 91,000 |
| 2006/08/09 | 398 | 405 | 393 | 405 | 166,000 |
| 2006/08/08 | 396 | 402 | 396 | 402 | 93,000 |
| 2006/08/07 | 404 | 405 | 391 | 391 | 120,000 |
| 2006/08/04 | 408 | 409 | 399 | 405 | 86,000 |
| 2006/08/03 | 410 | 410 | 401 | 405 | 100,000 |
| 2006/08/02 | 413 | 416 | 408 | 416 | 146,000 |
| 2006/08/01 | 414 | 414 | 407 | 414 | 219,000 |
| 2006/07/31 | 408 | 411 | 406 | 410 | 139,000 |
| 2006/07/28 | 403 | 403 | 400 | 403 | 69,000 |
| 2006/07/27 | 400 | 408 | 396 | 407 | 87,000 |
| 2006/07/26 | 413 | 413 | 400 | 400 | 111,000 |
| 2006/07/25 | 412 | 415 | 407 | 410 | 87,000 |
| 2006/07/24 | 408 | 412 | 401 | 411 | 230,000 |
| 2006/07/21 | 402 | 406 | 400 | 404 | 81,000 |
| 2006/07/20 | 401 | 410 | 397 | 410 | 149,000 |
| 2006/07/19 | 409 | 409 | 395 | 398 | 299,000 |
| 2006/07/18 | 409 | 409 | 396 | 404 | 202,000 |
| 2006/07/14 | 419 | 419 | 411 | 411 | 89,000 |
| 2006/07/13 | 412 | 421 | 411 | 416 | 118,000 |
| 2006/07/12 | 427 | 427 | 419 | 422 | 102,000 |
| 2006/07/11 | 428 | 429 | 419 | 428 | 99,000 |
| 2006/07/10 | 412 | 428 | 409 | 428 | 170,000 |
| 2006/07/07 | 424 | 424 | 416 | 417 | 112,000 |
| 2006/07/06 | 420 | 423 | 417 | 420 | 181,000 |
| 2006/07/05 | 419 | 423 | 414 | 419 | 145,000 |
| 2006/07/04 | 419 | 427 | 416 | 420 | 313,000 |
| 2006/07/03 | 416 | 416 | 412 | 414 | 214,000 |
| 2006/06/30 | 410 | 414 | 404 | 414 | 281,000 |
| 2006/06/29 | 390 | 401 | 390 | 395 | 144,000 |
| 2006/06/28 | 395 | 400 | 390 | 390 | 145,000 |
| 2006/06/27 | 398 | 399 | 397 | 398 | 46,000 |
| 2006/06/26 | 398 | 401 | 393 | 400 | 70,000 |
| 2006/06/23 | 395 | 402 | 395 | 401 | 119,000 |
| 2006/06/22 | 406 | 410 | 404 | 410 | 224,000 |
| 2006/06/21 | 401 | 405 | 396 | 403 | 99,000 |
| 2006/06/20 | 411 | 415 | 400 | 403 | 257,000 |
| 2006/06/19 | 404 | 410 | 400 | 410 | 156,000 |
| 2006/06/16 | 400 | 408 | 396 | 408 | 237,000 |
| 2006/06/15 | 386 | 394 | 385 | 393 | 182,000 |
| 2006/06/14 | 382 | 391 | 382 | 388 | 106,000 |
| 2006/06/13 | 387 | 389 | 381 | 383 | 169,000 |
| 2006/06/12 | 371 | 393 | 371 | 389 | 155,000 |
| 2006/06/09 | 367 | 377 | 367 | 376 | 403,000 |
| 2006/06/08 | 381 | 381 | 367 | 369 | 393,000 |
| 2006/06/07 | 390 | 392 | 383 | 384 | 265,000 |
| 2006/06/06 | 395 | 395 | 390 | 393 | 184,000 |
| 2006/06/05 | 405 | 407 | 400 | 400 | 206,000 |
| 2006/06/02 | 409 | 411 | 400 | 410 | 394,000 |
| 2006/06/01 | 405 | 410 | 403 | 405 | 254,000 |
| 2006/05/31 | 401 | 404 | 399 | 400 | 255,000 |
| 2006/05/30 | 409 | 409 | 402 | 404 | 238,000 |
| 2006/05/29 | 413 | 415 | 407 | 409 | 358,000 |
| 2006/05/26 | 413 | 420 | 408 | 412 | 305,000 |
| 2006/05/25 | 412 | 417 | 405 | 408 | 252,000 |
| 2006/05/24 | 414 | 425 | 401 | 407 | 544,000 |
| 2006/05/23 | 428 | 432 | 419 | 419 | 367,000 |
| 2006/05/22 | 438 | 438 | 425 | 426 | 405,000 |
| 2006/05/19 | 433 | 437 | 421 | 436 | 201,000 |
| 2006/05/18 | 438 | 441 | 431 | 438 | 363,000 |
| 2006/05/17 | 439 | 443 | 439 | 443 | 284,000 |
| 2006/05/16 | 441 | 443 | 436 | 436 | 161,000 |
| 2006/05/15 | 437 | 445 | 437 | 443 | 195,000 |
| 2006/05/12 | 449 | 450 | 438 | 441 | 229,000 |
| 2006/05/11 | 447 | 453 | 446 | 446 | 227,000 |
| 2006/05/10 | 452 | 455 | 446 | 447 | 274,000 |
| 2006/05/09 | 465 | 465 | 457 | 457 | 101,000 |
| 2006/05/08 | 465 | 467 | 461 | 466 | 165,000 |
| 2006/05/02 | 461 | 465 | 455 | 464 | 468,000 |
| 2006/05/01 | 443 | 464 | 443 | 462 | 505,000 |
| 2006/04/28 | 441 | 445 | 434 | 440 | 247,000 |
| 2006/04/27 | 448 | 448 | 440 | 443 | 154,000 |
| 2006/04/26 | 442 | 446 | 440 | 444 | 191,000 |
| 2006/04/25 | 442 | 447 | 437 | 447 | 108,000 |
| 2006/04/24 | 460 | 460 | 436 | 440 | 310,000 |
| 2006/04/21 | 450 | 459 | 449 | 459 | 157,000 |
| 2006/04/20 | 454 | 454 | 451 | 453 | 98,000 |
| 2006/04/19 | 452 | 459 | 452 | 456 | 114,000 |
| 2006/04/18 | 450 | 454 | 447 | 454 | 196,000 |
| 2006/04/17 | 453 | 453 | 445 | 449 | 198,000 |
| 2006/04/14 | 458 | 458 | 450 | 452 | 145,000 |
| 2006/04/13 | 457 | 460 | 449 | 456 | 196,000 |
| 2006/04/12 | 462 | 470 | 457 | 457 | 316,000 |
| 2006/04/11 | 470 | 471 | 462 | 462 | 159,000 |
| 2006/04/10 | 472 | 472 | 467 | 470 | 67,000 |
| 2006/04/07 | 473 | 475 | 466 | 473 | 137,000 |
| 2006/04/06 | 467 | 472 | 465 | 472 | 122,000 |
| 2006/04/05 | 468 | 473 | 463 | 463 | 159,000 |
| 2006/04/04 | 473 | 474 | 467 | 467 | 249,000 |
| 2006/04/03 | 464 | 473 | 459 | 472 | 321,000 |
| 2006/03/31 | 468 | 468 | 457 | 459 | 195,000 |
| 2006/03/30 | 462 | 467 | 457 | 466 | 151,000 |
| 2006/03/29 | 457 | 460 | 452 | 460 | 181,000 |
| 2006/03/28 | 455 | 460 | 453 | 459 | 121,000 |
| 2006/03/27 | 459 | 463 | 454 | 462 | 237,000 |
| 2006/03/24 | 450 | 455 | 450 | 454 | 116,000 |
| 2006/03/23 | 460 | 460 | 451 | 451 | 180,000 |
| 2006/03/22 | 458 | 458 | 450 | 455 | 233,000 |
| 2006/03/20 | 450 | 459 | 450 | 458 | 229,000 |
| 2006/03/17 | 444 | 449 | 441 | 447 | 172,000 |
| 2006/03/16 | 447 | 452 | 435 | 435 | 177,000 |
| 2006/03/15 | 447 | 450 | 444 | 446 | 112,000 |
| 2006/03/14 | 448 | 450 | 436 | 443 | 187,000 |
| 2006/03/13 | 448 | 452 | 444 | 445 | 133,000 |
| 2006/03/10 | 430 | 443 | 430 | 439 | 424,000 |
| 2006/03/09 | 424 | 435 | 424 | 435 | 153,000 |
| 2006/03/08 | 424 | 427 | 422 | 423 | 118,000 |
| 2006/03/07 | 431 | 432 | 425 | 429 | 129,000 |
| 2006/03/06 | 434 | 435 | 421 | 435 | 240,000 |
| 2006/03/03 | 439 | 439 | 430 | 430 | 162,000 |
| 2006/03/02 | 441 | 441 | 427 | 434 | 279,000 |
| 2006/03/01 | 431 | 442 | 427 | 436 | 415,000 |
| 2006/02/28 | 425 | 434 | 420 | 430 | 491,000 |
| 2006/02/27 | 433 | 440 | 422 | 422 | 515,000 |
| 2006/02/24 | 440 | 440 | 428 | 432 | 234,000 |
| 2006/02/23 | 431 | 440 | 431 | 435 | 184,000 |
| 2006/02/22 | 442 | 446 | 430 | 430 | 327,000 |
| 2006/02/21 | 436 | 441 | 435 | 437 | 244,000 |
| 2006/02/20 | 450 | 450 | 435 | 436 | 430,000 |
| 2006/02/17 | 457 | 461 | 447 | 447 | 270,000 |
| 2006/02/16 | 451 | 459 | 451 | 457 | 159,000 |
| 2006/02/15 | 456 | 459 | 449 | 455 | 344,000 |
| 2006/02/14 | 459 | 470 | 455 | 455 | 284,000 |
| 2006/02/13 | 460 | 465 | 452 | 459 | 287,000 |
| 2006/02/10 | 468 | 468 | 461 | 465 | 204,000 |
| 2006/02/09 | 466 | 472 | 461 | 469 | 195,000 |
| 2006/02/08 | 474 | 477 | 465 | 465 | 185,000 |
| 2006/02/07 | 474 | 478 | 472 | 475 | 179,000 |
| 2006/02/06 | 475 | 476 | 467 | 475 | 172,000 |
| 2006/02/03 | 470 | 472 | 462 | 468 | 111,000 |
| 2006/02/02 | 474 | 478 | 470 | 475 | 256,000 |
| 2006/02/01 | 466 | 473 | 464 | 472 | 235,000 |
| 2006/01/31 | 468 | 468 | 464 | 466 | 253,000 |
| 2006/01/30 | 470 | 470 | 466 | 469 | 361,000 |
| 2006/01/27 | 463 | 469 | 461 | 469 | 189,000 |
| 2006/01/26 | 455 | 459 | 452 | 454 | 118,000 |
| 2006/01/25 | 455 | 457 | 445 | 445 | 164,000 |
| 2006/01/24 | 457 | 459 | 450 | 453 | 195,000 |
| 2006/01/23 | 449 | 456 | 445 | 448 | 201,000 |
| 2006/01/20 | 464 | 464 | 450 | 451 | 190,000 |
| 2006/01/19 | 442 | 460 | 442 | 458 | 175,000 |
| 2006/01/18 | 460 | 460 | 437 | 442 | 361,000 |
| 2006/01/17 | 460 | 467 | 454 | 456 | 277,000 |
| 2006/01/16 | 465 | 465 | 459 | 461 | 247,000 |
| 2006/01/13 | 470 | 472 | 464 | 465 | 289,000 |
| 2006/01/12 | 476 | 476 | 472 | 474 | 172,000 |
| 2006/01/11 | 467 | 474 | 463 | 474 | 293,000 |
| 2006/01/10 | 486 | 486 | 467 | 467 | 334,000 |
| 2006/01/06 | 490 | 494 | 484 | 485 | 234,000 |
| 2006/01/05 | 498 | 498 | 490 | 493 | 429,000 |
| 2006/01/04 | 489 | 497 | 489 | 497 | 148,000 |