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 |
|---|---|---|---|---|---|
| 2010/12/30 | 251 | 252 | 249 | 251 | 198,000 |
| 2010/12/29 | 249 | 253 | 249 | 253 | 136,000 |
| 2010/12/28 | 250 | 252 | 249 | 249 | 134,000 |
| 2010/12/27 | 253 | 253 | 250 | 250 | 290,000 |
| 2010/12/24 | 256 | 256 | 251 | 253 | 230,000 |
| 2010/12/22 | 256 | 257 | 255 | 256 | 213,000 |
| 2010/12/21 | 257 | 258 | 254 | 256 | 297,000 |
| 2010/12/20 | 259 | 259 | 255 | 255 | 234,000 |
| 2010/12/17 | 260 | 260 | 256 | 260 | 391,000 |
| 2010/12/16 | 261 | 261 | 259 | 259 | 209,000 |
| 2010/12/15 | 260 | 260 | 258 | 260 | 199,000 |
| 2010/12/14 | 260 | 260 | 257 | 259 | 292,000 |
| 2010/12/13 | 253 | 259 | 253 | 259 | 172,000 |
| 2010/12/10 | 257 | 259 | 253 | 253 | 484,000 |
| 2010/12/09 | 255 | 258 | 253 | 256 | 202,000 |
| 2010/12/08 | 255 | 258 | 255 | 256 | 161,000 |
| 2010/12/07 | 256 | 256 | 251 | 256 | 233,000 |
| 2010/12/06 | 258 | 260 | 250 | 256 | 224,000 |
| 2010/12/03 | 260 | 261 | 258 | 258 | 83,000 |
| 2010/12/02 | 264 | 265 | 259 | 261 | 388,000 |
| 2010/12/01 | 254 | 261 | 254 | 259 | 148,000 |
| 2010/11/30 | 254 | 256 | 253 | 254 | 266,000 |
| 2010/11/29 | 253 | 259 | 253 | 253 | 175,000 |
| 2010/11/26 | 254 | 256 | 254 | 254 | 65,000 |
| 2010/11/25 | 256 | 257 | 254 | 254 | 117,000 |
| 2010/11/24 | 258 | 260 | 255 | 255 | 143,000 |
| 2010/11/22 | 260 | 260 | 257 | 258 | 97,000 |
| 2010/11/19 | 260 | 260 | 256 | 257 | 139,000 |
| 2010/11/18 | 256 | 260 | 253 | 260 | 241,000 |
| 2010/11/17 | 250 | 256 | 250 | 256 | 151,000 |
| 2010/11/16 | 252 | 252 | 248 | 249 | 181,000 |
| 2010/11/15 | 254 | 254 | 251 | 253 | 83,000 |
| 2010/11/12 | 256 | 256 | 251 | 251 | 64,000 |
| 2010/11/11 | 259 | 259 | 255 | 257 | 127,000 |
| 2010/11/10 | 253 | 264 | 253 | 261 | 165,000 |
| 2010/11/09 | 253 | 255 | 250 | 254 | 74,000 |
| 2010/11/08 | 258 | 258 | 251 | 252 | 108,000 |
| 2010/11/05 | 255 | 260 | 255 | 256 | 218,000 |
| 2010/11/04 | 250 | 257 | 249 | 251 | 160,000 |
| 2010/11/02 | 252 | 252 | 246 | 248 | 186,000 |
| 2010/11/01 | 249 | 253 | 248 | 253 | 213,000 |
| 2010/10/29 | 244 | 255 | 239 | 248 | 319,000 |
| 2010/10/28 | 246 | 247 | 245 | 245 | 252,000 |
| 2010/10/27 | 249 | 250 | 246 | 247 | 146,000 |
| 2010/10/26 | 250 | 252 | 246 | 248 | 145,000 |
| 2010/10/25 | 251 | 252 | 248 | 248 | 204,000 |
| 2010/10/22 | 254 | 255 | 251 | 253 | 187,000 |
| 2010/10/21 | 255 | 255 | 251 | 252 | 278,000 |
| 2010/10/20 | 264 | 265 | 254 | 255 | 504,000 |
| 2010/10/19 | 264 | 270 | 264 | 265 | 227,000 |
| 2010/10/18 | 264 | 269 | 263 | 266 | 276,000 |
| 2010/10/15 | 268 | 268 | 263 | 264 | 237,000 |
| 2010/10/14 | 269 | 271 | 266 | 268 | 147,000 |
| 2010/10/13 | 268 | 270 | 262 | 266 | 160,000 |
| 2010/10/12 | 282 | 282 | 265 | 267 | 247,000 |
| 2010/10/08 | 289 | 292 | 280 | 280 | 145,000 |
| 2010/10/07 | 285 | 292 | 285 | 289 | 139,000 |
| 2010/10/06 | 288 | 288 | 280 | 284 | 134,000 |
| 2010/10/05 | 283 | 288 | 277 | 287 | 176,000 |
| 2010/10/04 | 289 | 289 | 283 | 284 | 185,000 |
| 2010/10/01 | 289 | 291 | 286 | 290 | 172,000 |
| 2010/09/30 | 291 | 295 | 285 | 285 | 107,000 |
| 2010/09/29 | 288 | 292 | 285 | 292 | 131,000 |
| 2010/09/28 | 289 | 292 | 286 | 288 | 134,000 |
| 2010/09/27 | 285 | 293 | 285 | 293 | 148,000 |
| 2010/09/24 | 289 | 291 | 287 | 287 | 119,000 |
| 2010/09/22 | 290 | 292 | 289 | 289 | 141,000 |
| 2010/09/21 | 288 | 291 | 288 | 289 | 118,000 |
| 2010/09/17 | 285 | 289 | 284 | 288 | 135,000 |
| 2010/09/16 | 292 | 292 | 283 | 284 | 132,000 |
| 2010/09/15 | 291 | 294 | 290 | 292 | 94,000 |
| 2010/09/14 | 287 | 292 | 287 | 292 | 82,000 |
| 2010/09/13 | 288 | 291 | 288 | 288 | 84,000 |
| 2010/09/10 | 296 | 296 | 289 | 289 | 276,000 |
| 2010/09/09 | 291 | 294 | 291 | 293 | 33,000 |
| 2010/09/08 | 291 | 291 | 289 | 291 | 58,000 |
| 2010/09/07 | 295 | 296 | 294 | 294 | 37,000 |
| 2010/09/06 | 290 | 296 | 290 | 295 | 75,000 |
| 2010/09/03 | 290 | 293 | 290 | 292 | 97,000 |
| 2010/09/02 | 296 | 296 | 291 | 293 | 200,000 |
| 2010/09/01 | 290 | 295 | 288 | 295 | 231,000 |
| 2010/08/31 | 294 | 294 | 286 | 289 | 111,000 |
| 2010/08/30 | 295 | 298 | 294 | 295 | 143,000 |
| 2010/08/27 | 289 | 295 | 287 | 295 | 179,000 |
| 2010/08/26 | 288 | 290 | 284 | 290 | 92,000 |
| 2010/08/25 | 288 | 288 | 285 | 287 | 120,000 |
| 2010/08/24 | 288 | 289 | 285 | 288 | 134,000 |
| 2010/08/23 | 289 | 289 | 285 | 288 | 76,000 |
| 2010/08/20 | 286 | 291 | 286 | 288 | 170,000 |
| 2010/08/19 | 290 | 290 | 286 | 287 | 106,000 |
| 2010/08/18 | 285 | 291 | 284 | 290 | 228,000 |
| 2010/08/17 | 282 | 285 | 279 | 284 | 123,000 |
| 2010/08/16 | 278 | 280 | 275 | 279 | 62,000 |
| 2010/08/13 | 274 | 279 | 273 | 279 | 73,000 |
| 2010/08/12 | 272 | 275 | 271 | 274 | 103,000 |
| 2010/08/11 | 277 | 277 | 273 | 275 | 93,000 |
| 2010/08/10 | 283 | 283 | 276 | 280 | 69,000 |
| 2010/08/09 | 276 | 282 | 268 | 281 | 125,000 |
| 2010/08/06 | 279 | 283 | 278 | 281 | 47,000 |
| 2010/08/05 | 276 | 279 | 276 | 279 | 57,000 |
| 2010/08/04 | 279 | 279 | 274 | 275 | 136,000 |
| 2010/08/03 | 279 | 281 | 275 | 281 | 181,000 |
| 2010/08/02 | 275 | 280 | 275 | 278 | 144,000 |
| 2010/07/30 | 285 | 285 | 275 | 275 | 191,000 |
| 2010/07/29 | 289 | 291 | 283 | 284 | 149,000 |
| 2010/07/28 | 286 | 288 | 283 | 288 | 124,000 |
| 2010/07/27 | 281 | 287 | 281 | 286 | 76,000 |
| 2010/07/26 | 285 | 286 | 282 | 282 | 81,000 |
| 2010/07/23 | 281 | 285 | 281 | 282 | 120,000 |
| 2010/07/22 | 281 | 285 | 278 | 280 | 112,000 |
| 2010/07/21 | 283 | 289 | 279 | 280 | 235,000 |
| 2010/07/20 | 280 | 284 | 277 | 281 | 92,000 |
| 2010/07/16 | 284 | 284 | 279 | 280 | 118,000 |
| 2010/07/15 | 287 | 287 | 281 | 284 | 143,000 |
| 2010/07/14 | 291 | 292 | 287 | 289 | 86,000 |
| 2010/07/13 | 293 | 295 | 288 | 289 | 178,000 |
| 2010/07/12 | 292 | 295 | 292 | 293 | 80,000 |
| 2010/07/09 | 298 | 298 | 294 | 294 | 78,000 |
| 2010/07/08 | 297 | 299 | 297 | 298 | 105,000 |
| 2010/07/07 | 296 | 296 | 292 | 295 | 99,000 |
| 2010/07/06 | 295 | 297 | 292 | 297 | 182,000 |
| 2010/07/05 | 294 | 297 | 293 | 297 | 142,000 |
| 2010/07/02 | 295 | 297 | 295 | 295 | 196,000 |
| 2010/07/01 | 295 | 296 | 292 | 294 | 166,000 |
| 2010/06/30 | 292 | 298 | 292 | 297 | 125,000 |
| 2010/06/29 | 298 | 299 | 295 | 296 | 128,000 |
| 2010/06/28 | 296 | 298 | 295 | 298 | 111,000 |
| 2010/06/25 | 292 | 296 | 285 | 295 | 176,000 |
| 2010/06/24 | 294 | 296 | 287 | 290 | 137,000 |
| 2010/06/23 | 292 | 299 | 292 | 297 | 207,000 |
| 2010/06/22 | 295 | 297 | 285 | 297 | 241,000 |
| 2010/06/21 | 294 | 296 | 290 | 295 | 185,000 |
| 2010/06/18 | 283 | 298 | 281 | 295 | 365,000 |
| 2010/06/17 | 277 | 285 | 277 | 284 | 118,000 |
| 2010/06/16 | 275 | 278 | 273 | 277 | 80,000 |
| 2010/06/15 | 270 | 275 | 269 | 272 | 80,000 |
| 2010/06/14 | 277 | 277 | 272 | 273 | 48,000 |
| 2010/06/11 | 278 | 278 | 273 | 274 | 246,000 |
| 2010/06/10 | 272 | 274 | 270 | 273 | 50,000 |
| 2010/06/09 | 272 | 274 | 268 | 273 | 168,000 |
| 2010/06/08 | 269 | 277 | 266 | 276 | 147,000 |
| 2010/06/07 | 274 | 276 | 273 | 273 | 87,000 |
| 2010/06/04 | 280 | 281 | 279 | 281 | 39,000 |
| 2010/06/03 | 280 | 282 | 278 | 281 | 94,000 |
| 2010/06/02 | 280 | 284 | 276 | 277 | 263,000 |
| 2010/06/01 | 274 | 286 | 274 | 285 | 353,000 |
| 2010/05/31 | 267 | 273 | 262 | 272 | 161,000 |
| 2010/05/28 | 269 | 271 | 263 | 267 | 189,000 |
| 2010/05/27 | 269 | 269 | 266 | 267 | 105,000 |
| 2010/05/26 | 271 | 274 | 267 | 272 | 267,000 |
| 2010/05/25 | 262 | 275 | 260 | 271 | 210,000 |
| 2010/05/24 | 265 | 265 | 262 | 262 | 151,000 |
| 2010/05/21 | 263 | 267 | 262 | 267 | 180,000 |
| 2010/05/20 | 273 | 274 | 270 | 271 | 215,000 |
| 2010/05/19 | 276 | 282 | 276 | 279 | 125,000 |
| 2010/05/18 | 283 | 283 | 277 | 281 | 238,000 |
| 2010/05/17 | 281 | 283 | 273 | 280 | 260,000 |
| 2010/05/14 | 285 | 285 | 281 | 283 | 164,000 |
| 2010/05/13 | 285 | 290 | 284 | 287 | 95,000 |
| 2010/05/12 | 288 | 288 | 284 | 285 | 79,000 |
| 2010/05/11 | 287 | 287 | 284 | 286 | 88,000 |
| 2010/05/10 | 286 | 291 | 281 | 287 | 151,000 |
| 2010/05/07 | 287 | 288 | 284 | 286 | 275,000 |
| 2010/05/06 | 292 | 292 | 287 | 289 | 287,000 |
| 2010/04/30 | 292 | 294 | 291 | 293 | 135,000 |
| 2010/04/28 | 290 | 290 | 288 | 289 | 141,000 |
| 2010/04/27 | 294 | 295 | 290 | 291 | 108,000 |
| 2010/04/26 | 293 | 296 | 292 | 296 | 139,000 |
| 2010/04/23 | 290 | 293 | 287 | 291 | 201,000 |
| 2010/04/22 | 297 | 297 | 290 | 290 | 286,000 |
| 2010/04/21 | 296 | 298 | 295 | 297 | 143,000 |
| 2010/04/20 | 294 | 295 | 293 | 294 | 123,000 |
| 2010/04/19 | 295 | 295 | 293 | 293 | 113,000 |
| 2010/04/16 | 299 | 299 | 296 | 296 | 88,000 |
| 2010/04/15 | 298 | 300 | 297 | 298 | 85,000 |
| 2010/04/14 | 297 | 298 | 296 | 296 | 76,000 |
| 2010/04/13 | 300 | 301 | 297 | 297 | 57,000 |
| 2010/04/12 | 301 | 304 | 299 | 299 | 120,000 |
| 2010/04/09 | 297 | 300 | 297 | 299 | 81,000 |
| 2010/04/08 | 299 | 300 | 298 | 299 | 123,000 |
| 2010/04/07 | 297 | 300 | 297 | 299 | 150,000 |
| 2010/04/06 | 297 | 297 | 294 | 296 | 144,000 |
| 2010/04/05 | 298 | 298 | 295 | 296 | 129,000 |
| 2010/04/02 | 300 | 300 | 297 | 297 | 192,000 |
| 2010/04/01 | 298 | 300 | 298 | 300 | 201,000 |
| 2010/03/31 | 296 | 298 | 296 | 297 | 193,000 |
| 2010/03/30 | 293 | 296 | 293 | 296 | 166,000 |
| 2010/03/29 | 296 | 296 | 292 | 293 | 69,000 |
| 2010/03/26 | 294 | 296 | 294 | 296 | 243,000 |
| 2010/03/25 | 297 | 298 | 294 | 295 | 131,000 |
| 2010/03/24 | 297 | 297 | 294 | 297 | 233,000 |
| 2010/03/23 | 296 | 296 | 295 | 296 | 93,000 |
| 2010/03/19 | 293 | 297 | 292 | 296 | 195,000 |
| 2010/03/18 | 297 | 297 | 293 | 293 | 158,000 |
| 2010/03/17 | 293 | 296 | 293 | 296 | 135,000 |
| 2010/03/16 | 293 | 294 | 292 | 293 | 56,000 |
| 2010/03/15 | 292 | 295 | 292 | 295 | 175,000 |
| 2010/03/12 | 293 | 294 | 292 | 294 | 242,000 |
| 2010/03/11 | 294 | 294 | 292 | 293 | 45,000 |
| 2010/03/10 | 297 | 297 | 290 | 293 | 164,000 |
| 2010/03/09 | 295 | 297 | 295 | 295 | 69,000 |
| 2010/03/08 | 298 | 298 | 294 | 295 | 92,000 |
| 2010/03/05 | 295 | 297 | 295 | 296 | 108,000 |
| 2010/03/04 | 296 | 296 | 292 | 292 | 130,000 |
| 2010/03/03 | 296 | 299 | 294 | 298 | 155,000 |
| 2010/03/02 | 297 | 299 | 295 | 298 | 244,000 |
| 2010/03/01 | 294 | 299 | 294 | 298 | 147,000 |
| 2010/02/26 | 293 | 295 | 290 | 294 | 184,000 |
| 2010/02/25 | 290 | 292 | 288 | 292 | 135,000 |
| 2010/02/24 | 291 | 293 | 287 | 288 | 138,000 |
| 2010/02/23 | 296 | 296 | 292 | 293 | 103,000 |
| 2010/02/22 | 292 | 295 | 290 | 295 | 220,000 |
| 2010/02/19 | 293 | 294 | 289 | 289 | 206,000 |
| 2010/02/18 | 298 | 298 | 294 | 295 | 202,000 |
| 2010/02/17 | 294 | 297 | 293 | 297 | 163,000 |
| 2010/02/16 | 291 | 292 | 289 | 292 | 86,000 |
| 2010/02/15 | 294 | 294 | 290 | 291 | 91,000 |
| 2010/02/12 | 295 | 296 | 289 | 294 | 177,000 |
| 2010/02/10 | 292 | 294 | 290 | 291 | 110,000 |
| 2010/02/09 | 290 | 297 | 290 | 294 | 183,000 |
| 2010/02/08 | 303 | 303 | 292 | 293 | 207,000 |
| 2010/02/05 | 296 | 301 | 296 | 298 | 127,000 |
| 2010/02/04 | 306 | 307 | 302 | 304 | 144,000 |
| 2010/02/03 | 306 | 308 | 302 | 306 | 197,000 |
| 2010/02/02 | 306 | 306 | 303 | 306 | 218,000 |
| 2010/02/01 | 299 | 308 | 295 | 307 | 462,000 |
| 2010/01/29 | 294 | 296 | 292 | 292 | 125,000 |
| 2010/01/28 | 296 | 296 | 293 | 296 | 93,000 |
| 2010/01/27 | 298 | 300 | 295 | 295 | 114,000 |
| 2010/01/26 | 301 | 305 | 298 | 298 | 188,000 |
| 2010/01/25 | 300 | 305 | 300 | 304 | 166,000 |
| 2010/01/22 | 308 | 308 | 304 | 304 | 162,000 |
| 2010/01/21 | 307 | 309 | 304 | 309 | 179,000 |
| 2010/01/20 | 309 | 309 | 305 | 307 | 115,000 |
| 2010/01/19 | 305 | 308 | 304 | 308 | 287,000 |
| 2010/01/18 | 308 | 309 | 306 | 307 | 179,000 |
| 2010/01/15 | 306 | 310 | 306 | 308 | 208,000 |
| 2010/01/14 | 308 | 311 | 307 | 310 | 83,000 |
| 2010/01/13 | 305 | 310 | 305 | 307 | 124,000 |
| 2010/01/12 | 310 | 311 | 305 | 311 | 146,000 |
| 2010/01/08 | 308 | 311 | 306 | 311 | 124,000 |
| 2010/01/07 | 307 | 309 | 304 | 309 | 81,000 |
| 2010/01/06 | 306 | 307 | 303 | 306 | 107,000 |
| 2010/01/05 | 311 | 311 | 303 | 305 | 219,000 |
| 2010/01/04 | 302 | 306 | 302 | 305 | 104,000 |