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 |
|---|---|---|---|---|---|
| 2008/12/30 | 330 | 333 | 330 | 333 | 130,000 |
| 2008/12/29 | 330 | 335 | 329 | 334 | 135,000 |
| 2008/12/26 | 330 | 333 | 325 | 333 | 112,000 |
| 2008/12/25 | 326 | 330 | 326 | 329 | 95,000 |
| 2008/12/24 | 331 | 331 | 322 | 326 | 155,000 |
| 2008/12/22 | 329 | 332 | 328 | 332 | 185,000 |
| 2008/12/19 | 320 | 331 | 320 | 328 | 169,000 |
| 2008/12/18 | 329 | 329 | 323 | 325 | 261,000 |
| 2008/12/17 | 328 | 329 | 320 | 329 | 178,000 |
| 2008/12/16 | 330 | 331 | 311 | 321 | 235,000 |
| 2008/12/15 | 323 | 333 | 323 | 333 | 251,000 |
| 2008/12/12 | 330 | 330 | 316 | 323 | 435,000 |
| 2008/12/11 | 316 | 332 | 313 | 330 | 263,000 |
| 2008/12/10 | 316 | 320 | 314 | 317 | 167,000 |
| 2008/12/09 | 328 | 331 | 321 | 326 | 156,000 |
| 2008/12/08 | 324 | 335 | 324 | 330 | 208,000 |
| 2008/12/05 | 324 | 328 | 321 | 324 | 185,000 |
| 2008/12/04 | 329 | 329 | 322 | 325 | 184,000 |
| 2008/12/03 | 323 | 329 | 318 | 329 | 190,000 |
| 2008/12/02 | 328 | 328 | 316 | 319 | 302,000 |
| 2008/12/01 | 332 | 332 | 322 | 331 | 277,000 |
| 2008/11/28 | 321 | 341 | 321 | 337 | 403,000 |
| 2008/11/27 | 319 | 324 | 314 | 320 | 137,000 |
| 2008/11/26 | 331 | 331 | 318 | 323 | 242,000 |
| 2008/11/25 | 335 | 337 | 315 | 334 | 377,000 |
| 2008/11/21 | 315 | 328 | 304 | 328 | 354,000 |
| 2008/11/20 | 324 | 324 | 317 | 322 | 176,000 |
| 2008/11/19 | 325 | 327 | 316 | 327 | 329,000 |
| 2008/11/18 | 322 | 328 | 317 | 325 | 308,000 |
| 2008/11/17 | 316 | 325 | 314 | 324 | 237,000 |
| 2008/11/14 | 328 | 328 | 312 | 315 | 181,000 |
| 2008/11/13 | 315 | 323 | 315 | 318 | 199,000 |
| 2008/11/12 | 324 | 329 | 323 | 328 | 152,000 |
| 2008/11/11 | 340 | 340 | 329 | 329 | 172,000 |
| 2008/11/10 | 333 | 343 | 333 | 342 | 271,000 |
| 2008/11/07 | 330 | 337 | 311 | 329 | 288,000 |
| 2008/11/06 | 339 | 347 | 336 | 340 | 269,000 |
| 2008/11/05 | 341 | 350 | 340 | 349 | 439,000 |
| 2008/11/04 | 330 | 338 | 328 | 337 | 188,000 |
| 2008/10/31 | 333 | 339 | 326 | 328 | 732,000 |
| 2008/10/30 | 319 | 335 | 313 | 335 | 668,000 |
| 2008/10/29 | 315 | 318 | 302 | 314 | 479,000 |
| 2008/10/28 | 273 | 310 | 270 | 310 | 486,000 |
| 2008/10/27 | 288 | 293 | 268 | 268 | 285,000 |
| 2008/10/24 | 293 | 296 | 280 | 291 | 313,000 |
| 2008/10/23 | 276 | 288 | 274 | 288 | 206,000 |
| 2008/10/22 | 307 | 311 | 293 | 293 | 211,000 |
| 2008/10/21 | 314 | 320 | 308 | 316 | 239,000 |
| 2008/10/20 | 300 | 310 | 292 | 310 | 354,000 |
| 2008/10/17 | 273 | 291 | 268 | 291 | 284,000 |
| 2008/10/16 | 265 | 275 | 261 | 263 | 235,000 |
| 2008/10/15 | 272 | 285 | 264 | 285 | 181,000 |
| 2008/10/14 | 259 | 277 | 256 | 277 | 156,000 |
| 2008/10/10 | 256 | 260 | 241 | 245 | 138,000 |
| 2008/10/09 | 267 | 273 | 256 | 266 | 156,000 |
| 2008/10/08 | 268 | 275 | 260 | 262 | 179,000 |
| 2008/10/07 | 270 | 278 | 265 | 273 | 285,000 |
| 2008/10/06 | 289 | 292 | 275 | 276 | 202,000 |
| 2008/10/03 | 298 | 301 | 296 | 298 | 333,000 |
| 2008/10/02 | 318 | 318 | 307 | 308 | 262,000 |
| 2008/10/01 | 310 | 315 | 305 | 315 | 307,000 |
| 2008/09/30 | 295 | 306 | 295 | 301 | 270,000 |
| 2008/09/29 | 316 | 316 | 303 | 305 | 183,000 |
| 2008/09/26 | 320 | 320 | 308 | 312 | 294,000 |
| 2008/09/25 | 311 | 318 | 310 | 317 | 203,000 |
| 2008/09/24 | 320 | 320 | 308 | 313 | 470,000 |
| 2008/09/22 | 338 | 338 | 313 | 316 | 506,000 |
| 2008/09/19 | 322 | 334 | 322 | 332 | 466,000 |
| 2008/09/18 | 320 | 327 | 310 | 323 | 515,000 |
| 2008/09/17 | 320 | 331 | 317 | 324 | 585,000 |
| 2008/09/16 | 310 | 317 | 304 | 317 | 243,000 |
| 2008/09/12 | 316 | 326 | 316 | 325 | 279,000 |
| 2008/09/11 | 330 | 330 | 316 | 318 | 453,000 |
| 2008/09/10 | 330 | 340 | 329 | 338 | 251,000 |
| 2008/09/09 | 335 | 338 | 333 | 338 | 172,000 |
| 2008/09/08 | 340 | 345 | 338 | 340 | 332,000 |
| 2008/09/05 | 322 | 328 | 320 | 326 | 210,000 |
| 2008/09/04 | 333 | 336 | 328 | 328 | 216,000 |
| 2008/09/03 | 328 | 338 | 328 | 338 | 225,000 |
| 2008/09/02 | 337 | 341 | 327 | 330 | 297,000 |
| 2008/09/01 | 342 | 342 | 336 | 342 | 238,000 |
| 2008/08/29 | 330 | 344 | 329 | 344 | 347,000 |
| 2008/08/28 | 322 | 327 | 322 | 327 | 140,000 |
| 2008/08/27 | 318 | 325 | 318 | 325 | 106,000 |
| 2008/08/26 | 323 | 324 | 318 | 322 | 105,000 |
| 2008/08/25 | 323 | 330 | 323 | 328 | 238,000 |
| 2008/08/22 | 318 | 320 | 316 | 318 | 215,000 |
| 2008/08/21 | 324 | 324 | 316 | 322 | 169,000 |
| 2008/08/20 | 326 | 326 | 316 | 320 | 291,000 |
| 2008/08/19 | 329 | 329 | 320 | 325 | 223,000 |
| 2008/08/18 | 321 | 334 | 321 | 333 | 429,000 |
| 2008/08/15 | 312 | 321 | 312 | 321 | 293,000 |
| 2008/08/14 | 315 | 318 | 314 | 317 | 230,000 |
| 2008/08/13 | 324 | 324 | 315 | 317 | 330,000 |
| 2008/08/12 | 327 | 331 | 327 | 328 | 157,000 |
| 2008/08/11 | 330 | 336 | 329 | 332 | 154,000 |
| 2008/08/08 | 333 | 333 | 326 | 330 | 237,000 |
| 2008/08/07 | 346 | 346 | 329 | 329 | 306,000 |
| 2008/08/06 | 338 | 347 | 338 | 347 | 393,000 |
| 2008/08/05 | 341 | 345 | 339 | 340 | 424,000 |
| 2008/08/04 | 335 | 343 | 334 | 340 | 527,000 |
| 2008/08/01 | 335 | 337 | 329 | 334 | 611,000 |
| 2008/07/31 | 333 | 335 | 324 | 335 | 657,000 |
| 2008/07/30 | 324 | 331 | 323 | 328 | 883,000 |
| 2008/07/29 | 329 | 329 | 315 | 319 | 683,000 |
| 2008/07/28 | 328 | 334 | 325 | 333 | 791,000 |
| 2008/07/25 | 329 | 332 | 323 | 323 | 703,000 |
| 2008/07/24 | 325 | 329 | 320 | 329 | 492,000 |
| 2008/07/23 | 331 | 338 | 329 | 330 | 759,000 |
| 2008/07/22 | 315 | 326 | 314 | 326 | 1,245,000 |
| 2008/07/18 | 317 | 322 | 312 | 314 | 472,000 |
| 2008/07/17 | 315 | 317 | 311 | 315 | 491,000 |
| 2008/07/16 | 308 | 313 | 306 | 312 | 755,000 |
| 2008/07/15 | 305 | 306 | 301 | 305 | 626,000 |
| 2008/07/14 | 307 | 317 | 306 | 306 | 1,026,000 |
| 2008/07/11 | 308 | 313 | 301 | 304 | 831,000 |
| 2008/07/10 | 310 | 313 | 306 | 306 | 492,000 |
| 2008/07/09 | 314 | 320 | 306 | 307 | 1,218,000 |
| 2008/07/08 | 314 | 315 | 307 | 307 | 1,128,000 |
| 2008/07/07 | 316 | 318 | 311 | 317 | 822,000 |
| 2008/07/04 | 320 | 321 | 309 | 314 | 536,000 |
| 2008/07/03 | 319 | 319 | 310 | 318 | 203,000 |
| 2008/07/02 | 329 | 329 | 314 | 315 | 346,000 |
| 2008/07/01 | 320 | 325 | 318 | 325 | 303,000 |
| 2008/06/30 | 319 | 319 | 314 | 318 | 114,000 |
| 2008/06/27 | 307 | 315 | 306 | 315 | 117,000 |
| 2008/06/26 | 315 | 318 | 315 | 316 | 84,000 |
| 2008/06/25 | 308 | 313 | 305 | 312 | 215,000 |
| 2008/06/24 | 306 | 309 | 303 | 306 | 111,000 |
| 2008/06/23 | 301 | 306 | 298 | 303 | 160,000 |
| 2008/06/20 | 312 | 312 | 305 | 306 | 143,000 |
| 2008/06/19 | 312 | 314 | 304 | 309 | 252,000 |
| 2008/06/18 | 319 | 323 | 313 | 313 | 241,000 |
| 2008/06/17 | 313 | 319 | 313 | 317 | 178,000 |
| 2008/06/16 | 313 | 313 | 305 | 309 | 124,000 |
| 2008/06/13 | 306 | 311 | 302 | 308 | 366,000 |
| 2008/06/12 | 310 | 312 | 305 | 311 | 359,000 |
| 2008/06/11 | 316 | 316 | 310 | 311 | 158,000 |
| 2008/06/10 | 319 | 319 | 315 | 315 | 80,000 |
| 2008/06/09 | 319 | 324 | 315 | 315 | 217,000 |
| 2008/06/06 | 333 | 336 | 326 | 326 | 106,000 |
| 2008/06/05 | 331 | 334 | 329 | 332 | 80,000 |
| 2008/06/04 | 328 | 334 | 325 | 331 | 181,000 |
| 2008/06/03 | 333 | 333 | 323 | 324 | 241,000 |
| 2008/06/02 | 326 | 339 | 323 | 338 | 226,000 |
| 2008/05/30 | 328 | 334 | 324 | 330 | 240,000 |
| 2008/05/29 | 318 | 324 | 318 | 323 | 124,000 |
| 2008/05/28 | 322 | 322 | 315 | 316 | 147,000 |
| 2008/05/27 | 319 | 323 | 319 | 322 | 63,000 |
| 2008/05/26 | 326 | 326 | 317 | 317 | 186,000 |
| 2008/05/23 | 332 | 334 | 329 | 329 | 165,000 |
| 2008/05/22 | 333 | 334 | 326 | 332 | 182,000 |
| 2008/05/21 | 344 | 344 | 331 | 338 | 280,000 |
| 2008/05/20 | 355 | 355 | 346 | 349 | 252,000 |
| 2008/05/19 | 345 | 354 | 343 | 354 | 293,000 |
| 2008/05/16 | 347 | 347 | 341 | 345 | 342,000 |
| 2008/05/15 | 339 | 347 | 336 | 341 | 301,000 |
| 2008/05/14 | 330 | 335 | 326 | 334 | 177,000 |
| 2008/05/13 | 331 | 332 | 327 | 331 | 148,000 |
| 2008/05/12 | 334 | 337 | 330 | 334 | 131,000 |
| 2008/05/09 | 342 | 344 | 335 | 336 | 179,000 |
| 2008/05/08 | 347 | 348 | 343 | 343 | 152,000 |
| 2008/05/07 | 349 | 350 | 346 | 346 | 149,000 |
| 2008/05/02 | 346 | 346 | 341 | 345 | 254,000 |
| 2008/05/01 | 338 | 341 | 335 | 341 | 295,000 |
| 2008/04/30 | 338 | 354 | 338 | 348 | 250,000 |
| 2008/04/28 | 345 | 349 | 340 | 348 | 200,000 |
| 2008/04/25 | 331 | 342 | 330 | 340 | 226,000 |
| 2008/04/24 | 330 | 333 | 329 | 331 | 73,000 |
| 2008/04/23 | 328 | 337 | 328 | 331 | 120,000 |
| 2008/04/22 | 337 | 337 | 332 | 333 | 180,000 |
| 2008/04/21 | 334 | 336 | 330 | 336 | 168,000 |
| 2008/04/18 | 334 | 334 | 327 | 334 | 193,000 |
| 2008/04/17 | 328 | 334 | 327 | 331 | 260,000 |
| 2008/04/16 | 320 | 327 | 320 | 327 | 101,000 |
| 2008/04/15 | 313 | 323 | 313 | 323 | 107,000 |
| 2008/04/14 | 315 | 319 | 312 | 317 | 130,000 |
| 2008/04/11 | 314 | 323 | 313 | 323 | 125,000 |
| 2008/04/10 | 318 | 318 | 308 | 310 | 123,000 |
| 2008/04/09 | 329 | 331 | 322 | 323 | 48,000 |
| 2008/04/08 | 328 | 334 | 324 | 324 | 123,000 |
| 2008/04/07 | 325 | 333 | 320 | 333 | 109,000 |
| 2008/04/04 | 325 | 334 | 325 | 330 | 131,000 |
| 2008/04/03 | 338 | 338 | 325 | 330 | 224,000 |
| 2008/04/02 | 332 | 337 | 332 | 337 | 283,000 |
| 2008/04/01 | 323 | 330 | 321 | 330 | 266,000 |
| 2008/03/31 | 322 | 323 | 307 | 314 | 335,000 |
| 2008/03/28 | 326 | 331 | 323 | 330 | 163,000 |
| 2008/03/27 | 321 | 330 | 315 | 325 | 195,000 |
| 2008/03/26 | 317 | 321 | 315 | 321 | 175,000 |
| 2008/03/25 | 315 | 320 | 312 | 320 | 202,000 |
| 2008/03/24 | 317 | 320 | 310 | 310 | 185,000 |
| 2008/03/21 | 312 | 317 | 310 | 316 | 300,000 |
| 2008/03/19 | 308 | 314 | 302 | 307 | 305,000 |
| 2008/03/18 | 297 | 305 | 295 | 305 | 372,000 |
| 2008/03/17 | 285 | 289 | 281 | 289 | 194,000 |
| 2008/03/14 | 303 | 303 | 289 | 290 | 448,000 |
| 2008/03/13 | 298 | 299 | 292 | 297 | 189,000 |
| 2008/03/12 | 298 | 301 | 296 | 300 | 153,000 |
| 2008/03/11 | 291 | 294 | 285 | 293 | 180,000 |
| 2008/03/10 | 288 | 295 | 283 | 294 | 210,000 |
| 2008/03/07 | 286 | 293 | 286 | 288 | 127,000 |
| 2008/03/06 | 283 | 291 | 282 | 291 | 90,000 |
| 2008/03/05 | 285 | 287 | 281 | 282 | 152,000 |
| 2008/03/04 | 296 | 296 | 284 | 284 | 341,000 |
| 2008/03/03 | 296 | 296 | 287 | 291 | 370,000 |
| 2008/02/29 | 300 | 300 | 295 | 297 | 240,000 |
| 2008/02/28 | 303 | 303 | 299 | 301 | 145,000 |
| 2008/02/27 | 302 | 306 | 302 | 305 | 153,000 |
| 2008/02/26 | 310 | 311 | 299 | 299 | 234,000 |
| 2008/02/25 | 302 | 309 | 301 | 308 | 308,000 |
| 2008/02/22 | 305 | 306 | 301 | 301 | 203,000 |
| 2008/02/21 | 302 | 309 | 302 | 308 | 326,000 |
| 2008/02/20 | 309 | 309 | 300 | 300 | 178,000 |
| 2008/02/19 | 311 | 312 | 303 | 308 | 517,000 |
| 2008/02/18 | 315 | 316 | 310 | 310 | 342,000 |
| 2008/02/15 | 324 | 325 | 315 | 316 | 429,000 |
| 2008/02/14 | 323 | 326 | 322 | 326 | 200,000 |
| 2008/02/13 | 321 | 323 | 316 | 318 | 208,000 |
| 2008/02/12 | 313 | 317 | 309 | 316 | 243,000 |
| 2008/02/08 | 316 | 321 | 315 | 318 | 134,000 |
| 2008/02/07 | 313 | 318 | 310 | 318 | 326,000 |
| 2008/02/06 | 321 | 322 | 312 | 317 | 434,000 |
| 2008/02/05 | 343 | 344 | 323 | 326 | 580,000 |
| 2008/02/04 | 353 | 357 | 349 | 355 | 286,000 |
| 2008/02/01 | 345 | 346 | 338 | 345 | 333,000 |
| 2008/01/31 | 325 | 342 | 323 | 342 | 402,000 |
| 2008/01/30 | 339 | 339 | 325 | 330 | 220,000 |
| 2008/01/29 | 328 | 334 | 326 | 334 | 258,000 |
| 2008/01/28 | 326 | 330 | 324 | 324 | 170,000 |
| 2008/01/25 | 320 | 330 | 320 | 329 | 333,000 |
| 2008/01/24 | 310 | 319 | 310 | 319 | 149,000 |
| 2008/01/23 | 315 | 317 | 301 | 314 | 305,000 |
| 2008/01/22 | 319 | 320 | 310 | 310 | 345,000 |
| 2008/01/21 | 321 | 321 | 315 | 318 | 245,000 |
| 2008/01/18 | 317 | 325 | 312 | 325 | 391,000 |
| 2008/01/17 | 318 | 326 | 318 | 325 | 353,000 |
| 2008/01/16 | 315 | 325 | 315 | 315 | 289,000 |
| 2008/01/15 | 330 | 331 | 322 | 324 | 238,000 |
| 2008/01/11 | 326 | 332 | 323 | 327 | 298,000 |
| 2008/01/10 | 325 | 329 | 324 | 325 | 153,000 |
| 2008/01/09 | 314 | 332 | 314 | 330 | 257,000 |
| 2008/01/08 | 315 | 325 | 314 | 324 | 286,000 |
| 2008/01/07 | 332 | 332 | 322 | 324 | 504,000 |
| 2008/01/04 | 337 | 337 | 323 | 327 | 322,000 |