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 |
---|---|---|---|---|---|
2007/12/28 | 353 | 353 | 341 | 343 | 84,000 |
2007/12/27 | 350 | 355 | 349 | 355 | 108,000 |
2007/12/26 | 358 | 358 | 350 | 355 | 118,000 |
2007/12/25 | 356 | 357 | 348 | 355 | 297,000 |
2007/12/21 | 337 | 341 | 335 | 341 | 167,000 |
2007/12/20 | 344 | 344 | 341 | 342 | 182,000 |
2007/12/19 | 343 | 345 | 341 | 341 | 150,000 |
2007/12/18 | 348 | 349 | 340 | 345 | 299,000 |
2007/12/17 | 343 | 347 | 343 | 344 | 244,000 |
2007/12/14 | 344 | 351 | 344 | 346 | 298,000 |
2007/12/13 | 346 | 349 | 345 | 346 | 207,000 |
2007/12/12 | 349 | 352 | 346 | 351 | 212,000 |
2007/12/11 | 358 | 360 | 355 | 357 | 177,000 |
2007/12/10 | 354 | 358 | 352 | 355 | 289,000 |
2007/12/07 | 357 | 364 | 356 | 359 | 273,000 |
2007/12/06 | 368 | 368 | 358 | 362 | 180,000 |
2007/12/05 | 351 | 363 | 351 | 363 | 192,000 |
2007/12/04 | 360 | 360 | 355 | 358 | 267,000 |
2007/12/03 | 359 | 360 | 354 | 360 | 188,000 |
2007/11/30 | 358 | 360 | 354 | 360 | 391,000 |
2007/11/29 | 352 | 357 | 348 | 357 | 330,000 |
2007/11/28 | 350 | 352 | 343 | 352 | 238,000 |
2007/11/27 | 345 | 355 | 343 | 355 | 366,000 |
2007/11/26 | 339 | 352 | 339 | 349 | 262,000 |
2007/11/22 | 339 | 345 | 336 | 338 | 402,000 |
2007/11/21 | 335 | 339 | 333 | 337 | 234,000 |
2007/11/20 | 328 | 336 | 320 | 336 | 502,000 |
2007/11/19 | 337 | 343 | 324 | 328 | 332,000 |
2007/11/16 | 332 | 338 | 330 | 337 | 249,000 |
2007/11/15 | 339 | 340 | 336 | 339 | 226,000 |
2007/11/14 | 328 | 337 | 328 | 337 | 215,000 |
2007/11/13 | 322 | 333 | 318 | 324 | 193,000 |
2007/11/12 | 331 | 331 | 320 | 322 | 176,000 |
2007/11/09 | 329 | 335 | 327 | 327 | 196,000 |
2007/11/08 | 334 | 334 | 326 | 328 | 223,000 |
2007/11/07 | 341 | 342 | 339 | 339 | 72,000 |
2007/11/06 | 336 | 346 | 336 | 346 | 140,000 |
2007/11/05 | 338 | 341 | 336 | 339 | 104,000 |
2007/11/02 | 345 | 345 | 338 | 343 | 214,000 |
2007/11/01 | 342 | 354 | 342 | 351 | 384,000 |
2007/10/31 | 328 | 341 | 327 | 341 | 251,000 |
2007/10/30 | 321 | 327 | 317 | 325 | 169,000 |
2007/10/29 | 318 | 323 | 315 | 322 | 151,000 |
2007/10/26 | 313 | 317 | 311 | 313 | 94,000 |
2007/10/25 | 310 | 311 | 307 | 310 | 152,000 |
2007/10/24 | 318 | 319 | 309 | 312 | 220,000 |
2007/10/23 | 319 | 320 | 313 | 315 | 239,000 |
2007/10/22 | 317 | 317 | 311 | 315 | 318,000 |
2007/10/19 | 324 | 324 | 317 | 320 | 171,000 |
2007/10/18 | 329 | 330 | 326 | 329 | 255,000 |
2007/10/17 | 326 | 330 | 325 | 329 | 311,000 |
2007/10/16 | 336 | 337 | 328 | 328 | 178,000 |
2007/10/15 | 341 | 342 | 333 | 336 | 126,000 |
2007/10/12 | 345 | 347 | 336 | 338 | 242,000 |
2007/10/11 | 344 | 346 | 339 | 344 | 280,000 |
2007/10/10 | 345 | 348 | 343 | 343 | 158,000 |
2007/10/09 | 348 | 352 | 343 | 344 | 143,000 |
2007/10/05 | 347 | 350 | 343 | 348 | 150,000 |
2007/10/04 | 341 | 347 | 340 | 347 | 151,000 |
2007/10/03 | 341 | 348 | 341 | 348 | 180,000 |
2007/10/02 | 342 | 346 | 340 | 345 | 329,000 |
2007/10/01 | 335 | 338 | 328 | 337 | 362,000 |
2007/09/28 | 333 | 335 | 331 | 334 | 176,000 |
2007/09/27 | 324 | 336 | 324 | 333 | 301,000 |
2007/09/26 | 320 | 326 | 318 | 324 | 146,000 |
2007/09/25 | 315 | 319 | 312 | 318 | 226,000 |
2007/09/21 | 305 | 309 | 305 | 309 | 158,000 |
2007/09/20 | 322 | 322 | 310 | 313 | 296,000 |
2007/09/19 | 324 | 324 | 316 | 317 | 321,000 |
2007/09/18 | 308 | 308 | 301 | 301 | 249,000 |
2007/09/14 | 308 | 312 | 307 | 312 | 422,000 |
2007/09/13 | 310 | 312 | 306 | 308 | 221,000 |
2007/09/12 | 312 | 316 | 309 | 311 | 204,000 |
2007/09/11 | 307 | 315 | 306 | 307 | 197,000 |
2007/09/10 | 311 | 316 | 308 | 309 | 171,000 |
2007/09/07 | 313 | 318 | 313 | 315 | 212,000 |
2007/09/06 | 316 | 320 | 312 | 318 | 215,000 |
2007/09/05 | 339 | 339 | 326 | 326 | 193,000 |
2007/09/04 | 344 | 344 | 338 | 344 | 252,000 |
2007/09/03 | 337 | 343 | 334 | 343 | 164,000 |
2007/08/31 | 332 | 339 | 330 | 339 | 294,000 |
2007/08/30 | 328 | 330 | 321 | 327 | 222,000 |
2007/08/29 | 325 | 325 | 317 | 324 | 136,000 |
2007/08/28 | 321 | 330 | 321 | 328 | 77,000 |
2007/08/27 | 327 | 334 | 321 | 326 | 144,000 |
2007/08/24 | 322 | 326 | 319 | 322 | 105,000 |
2007/08/23 | 312 | 321 | 312 | 321 | 141,000 |
2007/08/22 | 320 | 320 | 312 | 312 | 181,000 |
2007/08/21 | 319 | 319 | 312 | 317 | 171,000 |
2007/08/20 | 321 | 321 | 308 | 310 | 239,000 |
2007/08/17 | 323 | 323 | 306 | 307 | 382,000 |
2007/08/16 | 320 | 323 | 313 | 323 | 323,000 |
2007/08/15 | 330 | 333 | 324 | 324 | 145,000 |
2007/08/14 | 331 | 335 | 330 | 333 | 135,000 |
2007/08/13 | 329 | 337 | 328 | 334 | 158,000 |
2007/08/10 | 336 | 338 | 330 | 331 | 251,000 |
2007/08/09 | 342 | 346 | 340 | 341 | 295,000 |
2007/08/08 | 335 | 341 | 335 | 341 | 254,000 |
2007/08/07 | 346 | 346 | 338 | 339 | 290,000 |
2007/08/06 | 345 | 351 | 344 | 348 | 166,000 |
2007/08/03 | 351 | 352 | 344 | 347 | 273,000 |
2007/08/02 | 367 | 367 | 351 | 354 | 408,000 |
2007/08/01 | 364 | 364 | 352 | 354 | 303,000 |
2007/07/31 | 355 | 365 | 354 | 365 | 207,000 |
2007/07/30 | 355 | 359 | 352 | 358 | 204,000 |
2007/07/27 | 365 | 365 | 355 | 359 | 244,000 |
2007/07/26 | 371 | 372 | 366 | 368 | 161,000 |
2007/07/25 | 373 | 373 | 367 | 371 | 234,000 |
2007/07/24 | 374 | 375 | 366 | 372 | 279,000 |
2007/07/23 | 371 | 372 | 367 | 369 | 201,000 |
2007/07/20 | 377 | 378 | 373 | 374 | 209,000 |
2007/07/19 | 373 | 375 | 372 | 375 | 150,000 |
2007/07/18 | 373 | 374 | 369 | 370 | 311,000 |
2007/07/17 | 375 | 375 | 372 | 374 | 160,000 |
2007/07/13 | 371 | 376 | 371 | 371 | 108,000 |
2007/07/12 | 371 | 372 | 369 | 370 | 182,000 |
2007/07/11 | 372 | 373 | 371 | 371 | 129,000 |
2007/07/10 | 374 | 375 | 373 | 374 | 109,000 |
2007/07/09 | 372 | 376 | 372 | 376 | 93,000 |
2007/07/06 | 375 | 375 | 372 | 372 | 203,000 |
2007/07/05 | 379 | 381 | 376 | 377 | 92,000 |
2007/07/04 | 381 | 382 | 374 | 376 | 312,000 |
2007/07/03 | 385 | 385 | 381 | 382 | 256,000 |
2007/07/02 | 383 | 383 | 382 | 383 | 187,000 |
2007/06/29 | 380 | 383 | 378 | 379 | 222,000 |
2007/06/28 | 379 | 384 | 377 | 382 | 293,000 |
2007/06/27 | 375 | 376 | 374 | 376 | 109,000 |
2007/06/26 | 377 | 378 | 374 | 378 | 153,000 |
2007/06/25 | 377 | 379 | 372 | 372 | 195,000 |
2007/06/22 | 375 | 378 | 373 | 377 | 266,000 |
2007/06/21 | 374 | 378 | 374 | 378 | 191,000 |
2007/06/20 | 376 | 376 | 374 | 375 | 191,000 |
2007/06/19 | 385 | 385 | 375 | 376 | 339,000 |
2007/06/18 | 384 | 385 | 382 | 385 | 134,000 |
2007/06/15 | 380 | 383 | 374 | 382 | 227,000 |
2007/06/14 | 374 | 380 | 374 | 380 | 202,000 |
2007/06/13 | 372 | 376 | 372 | 375 | 250,000 |
2007/06/12 | 375 | 378 | 373 | 373 | 176,000 |
2007/06/11 | 373 | 380 | 371 | 379 | 265,000 |
2007/06/08 | 374 | 375 | 366 | 372 | 512,000 |
2007/06/07 | 372 | 376 | 370 | 371 | 265,000 |
2007/06/06 | 377 | 378 | 374 | 378 | 195,000 |
2007/06/05 | 376 | 382 | 375 | 382 | 189,000 |
2007/06/04 | 388 | 388 | 378 | 381 | 279,000 |
2007/06/01 | 381 | 385 | 380 | 384 | 282,000 |
2007/05/31 | 378 | 380 | 377 | 380 | 95,000 |
2007/05/30 | 379 | 380 | 374 | 379 | 208,000 |
2007/05/29 | 368 | 380 | 368 | 380 | 192,000 |
2007/05/28 | 368 | 373 | 362 | 373 | 223,000 |
2007/05/25 | 374 | 374 | 361 | 364 | 218,000 |
2007/05/24 | 370 | 376 | 365 | 376 | 203,000 |
2007/05/23 | 372 | 376 | 368 | 371 | 262,000 |
2007/05/22 | 367 | 375 | 365 | 375 | 338,000 |
2007/05/21 | 359 | 362 | 356 | 362 | 177,000 |
2007/05/18 | 363 | 363 | 357 | 359 | 299,000 |
2007/05/17 | 368 | 371 | 361 | 363 | 229,000 |
2007/05/16 | 367 | 368 | 365 | 365 | 113,000 |
2007/05/15 | 368 | 370 | 367 | 367 | 189,000 |
2007/05/14 | 373 | 375 | 370 | 371 | 111,000 |
2007/05/11 | 379 | 379 | 368 | 372 | 180,000 |
2007/05/10 | 376 | 380 | 375 | 376 | 102,000 |
2007/05/09 | 374 | 380 | 374 | 378 | 166,000 |
2007/05/08 | 379 | 381 | 377 | 378 | 116,000 |
2007/05/07 | 377 | 383 | 377 | 382 | 238,000 |
2007/05/02 | 376 | 376 | 372 | 374 | 242,000 |
2007/05/01 | 379 | 380 | 376 | 378 | 253,000 |
2007/04/27 | 377 | 382 | 377 | 381 | 155,000 |
2007/04/26 | 376 | 377 | 374 | 377 | 102,000 |
2007/04/25 | 373 | 375 | 370 | 372 | 221,000 |
2007/04/24 | 376 | 377 | 372 | 377 | 166,000 |
2007/04/23 | 377 | 379 | 373 | 375 | 187,000 |
2007/04/20 | 380 | 380 | 376 | 378 | 119,000 |
2007/04/19 | 382 | 382 | 376 | 380 | 173,000 |
2007/04/18 | 381 | 385 | 379 | 385 | 268,000 |
2007/04/17 | 386 | 387 | 377 | 382 | 262,000 |
2007/04/16 | 381 | 387 | 380 | 383 | 238,000 |
2007/04/13 | 385 | 386 | 376 | 376 | 295,000 |
2007/04/12 | 387 | 388 | 379 | 384 | 191,000 |
2007/04/11 | 387 | 390 | 385 | 387 | 173,000 |
2007/04/10 | 390 | 393 | 388 | 390 | 113,000 |
2007/04/09 | 392 | 395 | 391 | 393 | 156,000 |
2007/04/06 | 389 | 391 | 389 | 389 | 110,000 |
2007/04/05 | 390 | 392 | 389 | 389 | 59,000 |
2007/04/04 | 387 | 393 | 387 | 390 | 193,000 |
2007/04/03 | 388 | 388 | 384 | 387 | 239,000 |
2007/04/02 | 393 | 397 | 385 | 387 | 362,000 |
2007/03/30 | 393 | 393 | 389 | 392 | 100,000 |
2007/03/29 | 388 | 393 | 382 | 388 | 128,000 |
2007/03/28 | 390 | 394 | 388 | 391 | 153,000 |
2007/03/27 | 394 | 394 | 387 | 388 | 92,000 |
2007/03/26 | 395 | 396 | 390 | 394 | 192,000 |
2007/03/23 | 396 | 396 | 389 | 392 | 281,000 |
2007/03/22 | 388 | 391 | 388 | 388 | 175,000 |
2007/03/20 | 386 | 390 | 382 | 386 | 293,000 |
2007/03/19 | 380 | 383 | 366 | 382 | 290,000 |
2007/03/16 | 386 | 387 | 380 | 380 | 222,000 |
2007/03/15 | 385 | 387 | 383 | 384 | 240,000 |
2007/03/14 | 390 | 392 | 382 | 382 | 211,000 |
2007/03/13 | 399 | 400 | 392 | 392 | 131,000 |
2007/03/12 | 394 | 400 | 394 | 398 | 151,000 |
2007/03/09 | 389 | 399 | 389 | 395 | 452,000 |
2007/03/08 | 386 | 392 | 384 | 390 | 135,000 |
2007/03/07 | 391 | 391 | 385 | 385 | 184,000 |
2007/03/06 | 382 | 391 | 382 | 390 | 197,000 |
2007/03/05 | 391 | 393 | 384 | 386 | 211,000 |
2007/03/02 | 400 | 403 | 393 | 394 | 372,000 |
2007/03/01 | 397 | 400 | 393 | 399 | 327,000 |
2007/02/28 | 395 | 400 | 391 | 397 | 502,000 |
2007/02/27 | 402 | 405 | 401 | 405 | 181,000 |
2007/02/26 | 410 | 413 | 404 | 406 | 210,000 |
2007/02/23 | 409 | 410 | 406 | 410 | 237,000 |
2007/02/22 | 404 | 410 | 404 | 407 | 500,000 |
2007/02/21 | 396 | 406 | 396 | 404 | 368,000 |
2007/02/20 | 402 | 402 | 396 | 397 | 246,000 |
2007/02/19 | 399 | 401 | 395 | 401 | 357,000 |
2007/02/16 | 397 | 399 | 396 | 399 | 140,000 |
2007/02/15 | 397 | 401 | 397 | 400 | 288,000 |
2007/02/14 | 398 | 400 | 392 | 397 | 139,000 |
2007/02/13 | 398 | 401 | 395 | 396 | 196,000 |
2007/02/09 | 389 | 398 | 389 | 396 | 235,000 |
2007/02/08 | 392 | 395 | 389 | 390 | 138,000 |
2007/02/07 | 389 | 394 | 389 | 390 | 128,000 |
2007/02/06 | 394 | 395 | 388 | 391 | 151,000 |
2007/02/05 | 400 | 400 | 388 | 389 | 228,000 |
2007/02/02 | 404 | 404 | 398 | 399 | 261,000 |
2007/02/01 | 393 | 402 | 390 | 402 | 411,000 |
2007/01/31 | 391 | 394 | 386 | 389 | 221,000 |
2007/01/30 | 393 | 395 | 389 | 389 | 331,000 |
2007/01/29 | 394 | 397 | 390 | 393 | 253,000 |
2007/01/26 | 398 | 402 | 391 | 397 | 269,000 |
2007/01/25 | 403 | 403 | 398 | 399 | 212,000 |
2007/01/24 | 409 | 409 | 403 | 403 | 201,000 |
2007/01/23 | 408 | 410 | 406 | 408 | 236,000 |
2007/01/22 | 406 | 407 | 403 | 407 | 333,000 |
2007/01/19 | 399 | 405 | 397 | 404 | 266,000 |
2007/01/18 | 397 | 404 | 395 | 400 | 324,000 |
2007/01/17 | 394 | 400 | 388 | 397 | 363,000 |
2007/01/16 | 395 | 399 | 394 | 399 | 176,000 |
2007/01/15 | 390 | 398 | 390 | 397 | 169,000 |
2007/01/12 | 385 | 390 | 383 | 389 | 159,000 |
2007/01/11 | 382 | 387 | 380 | 380 | 187,000 |
2007/01/10 | 392 | 392 | 380 | 381 | 191,000 |
2007/01/09 | 386 | 395 | 386 | 393 | 104,000 |
2007/01/05 | 397 | 398 | 388 | 389 | 221,000 |
2007/01/04 | 391 | 396 | 391 | 396 | 140,000 |