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 |
|---|---|---|---|---|---|
| 2009/12/30 | 302 | 302 | 299 | 299 | 77,000 |
| 2009/12/29 | 302 | 304 | 298 | 303 | 133,000 |
| 2009/12/28 | 304 | 305 | 301 | 301 | 90,000 |
| 2009/12/25 | 299 | 302 | 299 | 301 | 70,000 |
| 2009/12/24 | 301 | 301 | 298 | 300 | 114,000 |
| 2009/12/22 | 306 | 307 | 302 | 302 | 171,000 |
| 2009/12/21 | 304 | 304 | 301 | 301 | 111,000 |
| 2009/12/18 | 310 | 310 | 302 | 305 | 297,000 |
| 2009/12/17 | 308 | 312 | 305 | 311 | 232,000 |
| 2009/12/16 | 307 | 320 | 302 | 306 | 359,000 |
| 2009/12/15 | 299 | 303 | 299 | 302 | 204,000 |
| 2009/12/14 | 297 | 302 | 296 | 300 | 246,000 |
| 2009/12/11 | 299 | 302 | 297 | 302 | 400,000 |
| 2009/12/10 | 295 | 300 | 292 | 297 | 251,000 |
| 2009/12/09 | 296 | 299 | 295 | 296 | 109,000 |
| 2009/12/08 | 295 | 299 | 293 | 296 | 175,000 |
| 2009/12/07 | 296 | 299 | 295 | 295 | 53,000 |
| 2009/12/04 | 295 | 296 | 295 | 295 | 65,000 |
| 2009/12/03 | 294 | 299 | 293 | 299 | 249,000 |
| 2009/12/02 | 295 | 295 | 291 | 292 | 229,000 |
| 2009/12/01 | 285 | 296 | 285 | 294 | 388,000 |
| 2009/11/30 | 283 | 288 | 281 | 288 | 206,000 |
| 2009/11/27 | 281 | 285 | 279 | 282 | 124,000 |
| 2009/11/26 | 284 | 284 | 278 | 281 | 136,000 |
| 2009/11/25 | 289 | 289 | 277 | 284 | 283,000 |
| 2009/11/24 | 294 | 294 | 284 | 288 | 201,000 |
| 2009/11/20 | 294 | 298 | 291 | 297 | 222,000 |
| 2009/11/19 | 297 | 297 | 292 | 295 | 91,000 |
| 2009/11/18 | 299 | 299 | 291 | 295 | 285,000 |
| 2009/11/17 | 297 | 298 | 292 | 298 | 187,000 |
| 2009/11/16 | 292 | 296 | 287 | 296 | 165,000 |
| 2009/11/13 | 295 | 301 | 291 | 295 | 93,000 |
| 2009/11/12 | 300 | 300 | 292 | 293 | 134,000 |
| 2009/11/11 | 303 | 303 | 299 | 299 | 111,000 |
| 2009/11/10 | 305 | 306 | 302 | 304 | 142,000 |
| 2009/11/09 | 307 | 307 | 303 | 304 | 71,000 |
| 2009/11/06 | 306 | 306 | 302 | 304 | 89,000 |
| 2009/11/05 | 305 | 305 | 300 | 305 | 131,000 |
| 2009/11/04 | 308 | 308 | 304 | 307 | 231,000 |
| 2009/11/02 | 301 | 308 | 299 | 308 | 242,000 |
| 2009/10/30 | 307 | 307 | 299 | 302 | 255,000 |
| 2009/10/29 | 300 | 303 | 298 | 299 | 316,000 |
| 2009/10/28 | 295 | 308 | 295 | 307 | 373,000 |
| 2009/10/27 | 296 | 297 | 288 | 291 | 176,000 |
| 2009/10/26 | 293 | 298 | 293 | 297 | 158,000 |
| 2009/10/23 | 295 | 298 | 290 | 291 | 133,000 |
| 2009/10/22 | 295 | 297 | 292 | 297 | 202,000 |
| 2009/10/21 | 298 | 300 | 295 | 300 | 166,000 |
| 2009/10/20 | 297 | 299 | 296 | 299 | 259,000 |
| 2009/10/19 | 285 | 298 | 284 | 293 | 225,000 |
| 2009/10/16 | 284 | 285 | 282 | 284 | 116,000 |
| 2009/10/15 | 282 | 286 | 281 | 284 | 118,000 |
| 2009/10/14 | 285 | 285 | 277 | 280 | 194,000 |
| 2009/10/13 | 282 | 287 | 282 | 285 | 145,000 |
| 2009/10/09 | 285 | 285 | 282 | 284 | 106,000 |
| 2009/10/08 | 288 | 288 | 281 | 282 | 149,000 |
| 2009/10/07 | 283 | 286 | 279 | 286 | 112,000 |
| 2009/10/06 | 282 | 283 | 275 | 282 | 124,000 |
| 2009/10/05 | 287 | 288 | 279 | 282 | 130,000 |
| 2009/10/02 | 290 | 290 | 285 | 287 | 235,000 |
| 2009/10/01 | 293 | 293 | 288 | 291 | 119,000 |
| 2009/09/30 | 288 | 293 | 288 | 293 | 92,000 |
| 2009/09/29 | 289 | 289 | 285 | 288 | 129,000 |
| 2009/09/28 | 289 | 291 | 283 | 289 | 255,000 |
| 2009/09/25 | 300 | 300 | 285 | 290 | 298,000 |
| 2009/09/24 | 289 | 298 | 288 | 297 | 267,000 |
| 2009/09/18 | 290 | 292 | 283 | 292 | 260,000 |
| 2009/09/17 | 294 | 294 | 285 | 290 | 227,000 |
| 2009/09/16 | 296 | 298 | 288 | 291 | 207,000 |
| 2009/09/15 | 297 | 299 | 295 | 296 | 114,000 |
| 2009/09/14 | 299 | 299 | 294 | 297 | 146,000 |
| 2009/09/11 | 307 | 307 | 297 | 297 | 273,000 |
| 2009/09/10 | 302 | 307 | 302 | 307 | 113,000 |
| 2009/09/09 | 299 | 302 | 299 | 299 | 52,000 |
| 2009/09/08 | 301 | 302 | 300 | 301 | 65,000 |
| 2009/09/07 | 301 | 302 | 300 | 301 | 65,000 |
| 2009/09/04 | 302 | 303 | 299 | 299 | 78,000 |
| 2009/09/03 | 300 | 304 | 300 | 301 | 140,000 |
| 2009/09/02 | 305 | 305 | 302 | 303 | 275,000 |
| 2009/09/01 | 312 | 314 | 309 | 314 | 147,000 |
| 2009/08/31 | 307 | 314 | 307 | 312 | 136,000 |
| 2009/08/28 | 308 | 310 | 307 | 309 | 49,000 |
| 2009/08/27 | 309 | 311 | 305 | 308 | 148,000 |
| 2009/08/26 | 308 | 313 | 308 | 311 | 101,000 |
| 2009/08/25 | 309 | 311 | 308 | 309 | 103,000 |
| 2009/08/24 | 307 | 316 | 307 | 311 | 187,000 |
| 2009/08/21 | 307 | 308 | 302 | 306 | 125,000 |
| 2009/08/20 | 304 | 312 | 303 | 310 | 253,000 |
| 2009/08/19 | 304 | 305 | 302 | 304 | 68,000 |
| 2009/08/18 | 303 | 306 | 303 | 306 | 154,000 |
| 2009/08/17 | 309 | 309 | 304 | 306 | 146,000 |
| 2009/08/14 | 305 | 309 | 305 | 308 | 89,000 |
| 2009/08/13 | 306 | 307 | 305 | 307 | 34,000 |
| 2009/08/12 | 307 | 307 | 304 | 304 | 73,000 |
| 2009/08/11 | 309 | 311 | 308 | 311 | 136,000 |
| 2009/08/10 | 310 | 311 | 307 | 309 | 91,000 |
| 2009/08/07 | 311 | 311 | 308 | 309 | 120,000 |
| 2009/08/06 | 310 | 314 | 310 | 313 | 72,000 |
| 2009/08/05 | 316 | 316 | 312 | 314 | 68,000 |
| 2009/08/04 | 315 | 316 | 312 | 315 | 176,000 |
| 2009/08/03 | 312 | 315 | 309 | 315 | 181,000 |
| 2009/07/31 | 310 | 310 | 304 | 309 | 186,000 |
| 2009/07/30 | 307 | 308 | 303 | 308 | 95,000 |
| 2009/07/29 | 306 | 307 | 304 | 306 | 103,000 |
| 2009/07/28 | 306 | 306 | 303 | 305 | 54,000 |
| 2009/07/27 | 308 | 309 | 306 | 308 | 89,000 |
| 2009/07/24 | 304 | 305 | 303 | 305 | 104,000 |
| 2009/07/23 | 303 | 306 | 302 | 302 | 109,000 |
| 2009/07/22 | 308 | 308 | 304 | 307 | 257,000 |
| 2009/07/21 | 305 | 307 | 303 | 307 | 212,000 |
| 2009/07/17 | 302 | 303 | 300 | 302 | 165,000 |
| 2009/07/16 | 300 | 302 | 297 | 298 | 113,000 |
| 2009/07/15 | 295 | 304 | 295 | 295 | 167,000 |
| 2009/07/14 | 300 | 300 | 294 | 298 | 172,000 |
| 2009/07/13 | 302 | 304 | 295 | 298 | 222,000 |
| 2009/07/10 | 307 | 307 | 300 | 304 | 182,000 |
| 2009/07/09 | 313 | 313 | 308 | 308 | 148,000 |
| 2009/07/08 | 313 | 315 | 312 | 314 | 186,000 |
| 2009/07/07 | 312 | 315 | 312 | 315 | 123,000 |
| 2009/07/06 | 317 | 317 | 313 | 315 | 81,000 |
| 2009/07/03 | 313 | 318 | 311 | 316 | 162,000 |
| 2009/07/02 | 321 | 321 | 314 | 316 | 296,000 |
| 2009/07/01 | 317 | 325 | 317 | 322 | 367,000 |
| 2009/06/30 | 317 | 320 | 316 | 319 | 121,000 |
| 2009/06/29 | 319 | 320 | 314 | 315 | 129,000 |
| 2009/06/26 | 318 | 319 | 316 | 319 | 165,000 |
| 2009/06/25 | 312 | 318 | 310 | 316 | 275,000 |
| 2009/06/24 | 308 | 310 | 307 | 309 | 124,000 |
| 2009/06/23 | 314 | 314 | 307 | 308 | 258,000 |
| 2009/06/22 | 315 | 317 | 314 | 316 | 184,000 |
| 2009/06/19 | 312 | 315 | 308 | 315 | 118,000 |
| 2009/06/18 | 314 | 314 | 306 | 311 | 261,000 |
| 2009/06/17 | 309 | 315 | 307 | 315 | 289,000 |
| 2009/06/16 | 310 | 312 | 305 | 306 | 248,000 |
| 2009/06/15 | 312 | 315 | 311 | 313 | 121,000 |
| 2009/06/12 | 313 | 315 | 310 | 311 | 336,000 |
| 2009/06/11 | 312 | 314 | 310 | 314 | 103,000 |
| 2009/06/10 | 309 | 312 | 309 | 312 | 278,000 |
| 2009/06/09 | 312 | 312 | 308 | 310 | 77,000 |
| 2009/06/08 | 309 | 313 | 309 | 312 | 52,000 |
| 2009/06/05 | 313 | 313 | 310 | 312 | 83,000 |
| 2009/06/04 | 312 | 314 | 311 | 312 | 57,000 |
| 2009/06/03 | 315 | 316 | 313 | 315 | 92,000 |
| 2009/06/02 | 318 | 318 | 313 | 314 | 196,000 |
| 2009/06/01 | 313 | 317 | 310 | 317 | 205,000 |
| 2009/05/29 | 315 | 315 | 310 | 312 | 160,000 |
| 2009/05/28 | 311 | 317 | 311 | 315 | 132,000 |
| 2009/05/27 | 315 | 316 | 313 | 313 | 287,000 |
| 2009/05/26 | 314 | 315 | 311 | 312 | 209,000 |
| 2009/05/25 | 315 | 321 | 315 | 319 | 153,000 |
| 2009/05/22 | 316 | 316 | 312 | 314 | 122,000 |
| 2009/05/21 | 312 | 319 | 311 | 318 | 199,000 |
| 2009/05/20 | 316 | 320 | 315 | 319 | 280,000 |
| 2009/05/19 | 318 | 319 | 311 | 315 | 245,000 |
| 2009/05/18 | 313 | 317 | 310 | 315 | 224,000 |
| 2009/05/15 | 305 | 318 | 305 | 314 | 112,000 |
| 2009/05/14 | 313 | 315 | 305 | 305 | 127,000 |
| 2009/05/13 | 316 | 319 | 315 | 318 | 69,000 |
| 2009/05/12 | 316 | 318 | 315 | 315 | 72,000 |
| 2009/05/11 | 315 | 319 | 315 | 318 | 83,000 |
| 2009/05/08 | 316 | 320 | 313 | 319 | 112,000 |
| 2009/05/07 | 320 | 320 | 314 | 317 | 248,000 |
| 2009/05/01 | 310 | 313 | 309 | 310 | 111,000 |
| 2009/04/30 | 308 | 316 | 308 | 308 | 216,000 |
| 2009/04/28 | 303 | 307 | 303 | 304 | 180,000 |
| 2009/04/27 | 307 | 310 | 302 | 302 | 104,000 |
| 2009/04/24 | 308 | 308 | 300 | 300 | 127,000 |
| 2009/04/23 | 304 | 311 | 300 | 307 | 181,000 |
| 2009/04/22 | 308 | 309 | 298 | 300 | 280,000 |
| 2009/04/21 | 315 | 315 | 302 | 307 | 294,000 |
| 2009/04/20 | 315 | 318 | 312 | 317 | 152,000 |
| 2009/04/17 | 316 | 319 | 310 | 316 | 155,000 |
| 2009/04/16 | 315 | 320 | 311 | 313 | 189,000 |
| 2009/04/15 | 309 | 314 | 309 | 313 | 87,000 |
| 2009/04/14 | 311 | 313 | 308 | 309 | 243,000 |
| 2009/04/13 | 311 | 315 | 310 | 311 | 75,000 |
| 2009/04/10 | 316 | 316 | 309 | 313 | 78,000 |
| 2009/04/09 | 315 | 317 | 313 | 315 | 91,000 |
| 2009/04/08 | 315 | 316 | 308 | 311 | 120,000 |
| 2009/04/07 | 312 | 317 | 309 | 315 | 129,000 |
| 2009/04/06 | 324 | 324 | 308 | 310 | 130,000 |
| 2009/04/03 | 329 | 329 | 320 | 324 | 127,000 |
| 2009/04/02 | 326 | 330 | 322 | 328 | 301,000 |
| 2009/04/01 | 315 | 323 | 311 | 322 | 357,000 |
| 2009/03/31 | 315 | 318 | 300 | 310 | 361,000 |
| 2009/03/30 | 328 | 333 | 319 | 319 | 195,000 |
| 2009/03/27 | 334 | 335 | 329 | 329 | 208,000 |
| 2009/03/26 | 332 | 333 | 328 | 333 | 126,000 |
| 2009/03/25 | 330 | 333 | 326 | 333 | 299,000 |
| 2009/03/24 | 329 | 332 | 323 | 327 | 242,000 |
| 2009/03/23 | 318 | 320 | 315 | 320 | 272,000 |
| 2009/03/19 | 316 | 319 | 315 | 315 | 113,000 |
| 2009/03/18 | 316 | 320 | 310 | 318 | 224,000 |
| 2009/03/17 | 307 | 319 | 305 | 315 | 330,000 |
| 2009/03/16 | 300 | 304 | 298 | 302 | 417,000 |
| 2009/03/13 | 286 | 295 | 285 | 295 | 396,000 |
| 2009/03/12 | 297 | 299 | 291 | 295 | 159,000 |
| 2009/03/11 | 303 | 308 | 300 | 302 | 214,000 |
| 2009/03/10 | 299 | 303 | 298 | 300 | 112,000 |
| 2009/03/09 | 305 | 307 | 302 | 302 | 202,000 |
| 2009/03/06 | 311 | 313 | 305 | 305 | 296,000 |
| 2009/03/05 | 313 | 319 | 310 | 316 | 247,000 |
| 2009/03/04 | 311 | 312 | 308 | 311 | 251,000 |
| 2009/03/03 | 309 | 312 | 305 | 310 | 304,000 |
| 2009/03/02 | 311 | 314 | 310 | 314 | 183,000 |
| 2009/02/27 | 310 | 319 | 307 | 319 | 256,000 |
| 2009/02/26 | 318 | 320 | 314 | 315 | 114,000 |
| 2009/02/25 | 318 | 318 | 310 | 317 | 186,000 |
| 2009/02/24 | 306 | 311 | 305 | 311 | 318,000 |
| 2009/02/23 | 312 | 313 | 304 | 308 | 323,000 |
| 2009/02/20 | 328 | 328 | 320 | 322 | 272,000 |
| 2009/02/19 | 329 | 329 | 326 | 329 | 157,000 |
| 2009/02/18 | 326 | 329 | 324 | 329 | 219,000 |
| 2009/02/17 | 324 | 328 | 323 | 328 | 139,000 |
| 2009/02/16 | 322 | 325 | 321 | 325 | 128,000 |
| 2009/02/13 | 322 | 325 | 320 | 322 | 143,000 |
| 2009/02/12 | 322 | 325 | 321 | 324 | 91,000 |
| 2009/02/10 | 324 | 328 | 324 | 327 | 112,000 |
| 2009/02/09 | 324 | 326 | 319 | 319 | 105,000 |
| 2009/02/06 | 327 | 329 | 326 | 328 | 86,000 |
| 2009/02/05 | 329 | 330 | 325 | 326 | 136,000 |
| 2009/02/04 | 325 | 329 | 324 | 329 | 124,000 |
| 2009/02/03 | 331 | 333 | 325 | 325 | 350,000 |
| 2009/02/02 | 325 | 331 | 322 | 331 | 194,000 |
| 2009/01/30 | 326 | 326 | 322 | 325 | 143,000 |
| 2009/01/29 | 330 | 330 | 326 | 330 | 188,000 |
| 2009/01/28 | 329 | 333 | 323 | 332 | 170,000 |
| 2009/01/27 | 330 | 334 | 327 | 332 | 386,000 |
| 2009/01/26 | 329 | 331 | 326 | 328 | 220,000 |
| 2009/01/23 | 330 | 330 | 326 | 327 | 183,000 |
| 2009/01/22 | 330 | 330 | 325 | 329 | 180,000 |
| 2009/01/21 | 320 | 330 | 320 | 327 | 193,000 |
| 2009/01/20 | 331 | 331 | 324 | 327 | 192,000 |
| 2009/01/19 | 327 | 330 | 326 | 330 | 115,000 |
| 2009/01/16 | 327 | 328 | 320 | 328 | 209,000 |
| 2009/01/15 | 319 | 328 | 318 | 327 | 185,000 |
| 2009/01/14 | 317 | 325 | 317 | 324 | 92,000 |
| 2009/01/13 | 318 | 320 | 316 | 316 | 143,000 |
| 2009/01/09 | 329 | 329 | 322 | 322 | 111,000 |
| 2009/01/08 | 330 | 333 | 328 | 329 | 141,000 |
| 2009/01/07 | 331 | 336 | 329 | 334 | 159,000 |
| 2009/01/06 | 337 | 337 | 330 | 332 | 199,000 |
| 2009/01/05 | 337 | 338 | 333 | 335 | 115,000 |