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 |
---|---|---|---|---|---|
2012/12/28 | 171 | 173 | 170 | 171 | 117,000 |
2012/12/27 | 173 | 173 | 170 | 172 | 145,000 |
2012/12/26 | 168 | 174 | 167 | 172 | 137,000 |
2012/12/25 | 178 | 178 | 167 | 167 | 265,000 |
2012/12/21 | 167 | 175 | 166 | 175 | 238,000 |
2012/12/20 | 164 | 169 | 164 | 166 | 394,000 |
2012/12/19 | 162 | 164 | 160 | 163 | 329,000 |
2012/12/18 | 161 | 163 | 160 | 161 | 225,000 |
2012/12/17 | 160 | 162 | 159 | 159 | 240,000 |
2012/12/14 | 158 | 160 | 158 | 158 | 282,000 |
2012/12/13 | 159 | 161 | 158 | 158 | 199,000 |
2012/12/12 | 159 | 161 | 158 | 159 | 186,000 |
2012/12/11 | 158 | 158 | 156 | 157 | 61,000 |
2012/12/10 | 163 | 163 | 155 | 157 | 211,000 |
2012/12/07 | 162 | 162 | 160 | 161 | 35,000 |
2012/12/06 | 162 | 164 | 162 | 163 | 154,000 |
2012/12/05 | 160 | 161 | 158 | 161 | 87,000 |
2012/12/04 | 161 | 161 | 157 | 159 | 208,000 |
2012/12/03 | 161 | 161 | 159 | 160 | 117,000 |
2012/11/30 | 162 | 163 | 160 | 160 | 206,000 |
2012/11/29 | 158 | 161 | 158 | 161 | 104,000 |
2012/11/28 | 159 | 160 | 157 | 158 | 115,000 |
2012/11/27 | 156 | 161 | 156 | 161 | 149,000 |
2012/11/26 | 159 | 161 | 156 | 158 | 255,000 |
2012/11/22 | 157 | 158 | 156 | 158 | 197,000 |
2012/11/21 | 153 | 155 | 153 | 155 | 107,000 |
2012/11/20 | 154 | 155 | 152 | 153 | 346,000 |
2012/11/19 | 149 | 152 | 149 | 152 | 255,000 |
2012/11/16 | 143 | 147 | 143 | 147 | 255,000 |
2012/11/15 | 140 | 142 | 139 | 142 | 208,000 |
2012/11/14 | 140 | 140 | 137 | 139 | 313,000 |
2012/11/13 | 146 | 146 | 138 | 140 | 415,000 |
2012/11/12 | 153 | 153 | 145 | 145 | 385,000 |
2012/11/09 | 156 | 156 | 153 | 153 | 254,000 |
2012/11/08 | 160 | 160 | 156 | 158 | 185,000 |
2012/11/07 | 164 | 164 | 160 | 161 | 197,000 |
2012/11/06 | 166 | 166 | 162 | 164 | 165,000 |
2012/11/05 | 168 | 168 | 164 | 165 | 140,000 |
2012/11/02 | 171 | 171 | 167 | 168 | 241,000 |
2012/11/01 | 171 | 171 | 167 | 169 | 229,000 |
2012/10/31 | 165 | 172 | 165 | 168 | 250,000 |
2012/10/30 | 165 | 169 | 164 | 164 | 261,000 |
2012/10/29 | 168 | 177 | 162 | 166 | 842,000 |
2012/10/26 | 185 | 185 | 181 | 183 | 55,000 |
2012/10/25 | 185 | 185 | 183 | 184 | 31,000 |
2012/10/24 | 181 | 184 | 181 | 184 | 42,000 |
2012/10/23 | 189 | 189 | 180 | 186 | 136,000 |
2012/10/22 | 183 | 189 | 182 | 188 | 118,000 |
2012/10/19 | 180 | 185 | 180 | 185 | 99,000 |
2012/10/18 | 177 | 182 | 177 | 181 | 189,000 |
2012/10/17 | 179 | 181 | 176 | 176 | 204,000 |
2012/10/16 | 177 | 178 | 177 | 177 | 114,000 |
2012/10/15 | 177 | 178 | 176 | 177 | 78,000 |
2012/10/12 | 175 | 177 | 175 | 176 | 36,000 |
2012/10/11 | 175 | 177 | 175 | 175 | 80,000 |
2012/10/10 | 181 | 181 | 177 | 177 | 92,000 |
2012/10/09 | 185 | 188 | 183 | 183 | 67,000 |
2012/10/05 | 187 | 188 | 186 | 187 | 95,000 |
2012/10/04 | 189 | 191 | 188 | 190 | 29,000 |
2012/10/03 | 189 | 190 | 188 | 190 | 51,000 |
2012/10/02 | 194 | 195 | 190 | 190 | 230,000 |
2012/10/01 | 193 | 195 | 189 | 195 | 113,000 |
2012/09/28 | 193 | 194 | 191 | 193 | 94,000 |
2012/09/27 | 193 | 195 | 192 | 192 | 112,000 |
2012/09/26 | 190 | 194 | 190 | 194 | 96,000 |
2012/09/25 | 191 | 197 | 191 | 197 | 143,000 |
2012/09/24 | 194 | 196 | 186 | 190 | 133,000 |
2012/09/21 | 188 | 193 | 188 | 193 | 102,000 |
2012/09/20 | 194 | 194 | 190 | 191 | 86,000 |
2012/09/19 | 194 | 198 | 194 | 195 | 204,000 |
2012/09/18 | 190 | 193 | 188 | 193 | 81,000 |
2012/09/14 | 188 | 191 | 188 | 190 | 215,000 |
2012/09/13 | 187 | 187 | 186 | 187 | 44,000 |
2012/09/12 | 183 | 187 | 180 | 187 | 80,000 |
2012/09/11 | 178 | 184 | 178 | 182 | 44,000 |
2012/09/10 | 179 | 181 | 178 | 180 | 34,000 |
2012/09/07 | 178 | 180 | 178 | 179 | 29,000 |
2012/09/06 | 178 | 178 | 175 | 175 | 33,000 |
2012/09/05 | 180 | 180 | 176 | 178 | 117,000 |
2012/09/04 | 187 | 187 | 183 | 183 | 161,000 |
2012/09/03 | 184 | 187 | 184 | 185 | 116,000 |
2012/08/31 | 184 | 185 | 183 | 183 | 96,000 |
2012/08/30 | 191 | 191 | 187 | 188 | 53,000 |
2012/08/29 | 190 | 190 | 188 | 188 | 24,000 |
2012/08/28 | 191 | 191 | 186 | 189 | 66,000 |
2012/08/27 | 191 | 192 | 190 | 190 | 40,000 |
2012/08/24 | 190 | 192 | 188 | 191 | 95,000 |
2012/08/23 | 190 | 191 | 189 | 191 | 57,000 |
2012/08/22 | 191 | 191 | 190 | 191 | 116,000 |
2012/08/21 | 191 | 192 | 190 | 192 | 157,000 |
2012/08/20 | 190 | 192 | 188 | 191 | 138,000 |
2012/08/17 | 188 | 190 | 187 | 189 | 198,000 |
2012/08/16 | 186 | 189 | 185 | 188 | 158,000 |
2012/08/15 | 181 | 183 | 179 | 183 | 48,000 |
2012/08/14 | 178 | 181 | 178 | 180 | 92,000 |
2012/08/13 | 179 | 180 | 178 | 178 | 20,000 |
2012/08/10 | 179 | 183 | 179 | 180 | 73,000 |
2012/08/09 | 178 | 183 | 178 | 183 | 121,000 |
2012/08/08 | 175 | 178 | 175 | 178 | 84,000 |
2012/08/07 | 172 | 174 | 171 | 174 | 71,000 |
2012/08/06 | 173 | 174 | 171 | 172 | 82,000 |
2012/08/03 | 174 | 175 | 171 | 172 | 95,000 |
2012/08/02 | 175 | 178 | 174 | 176 | 220,000 |
2012/08/01 | 174 | 175 | 172 | 174 | 159,000 |
2012/07/31 | 176 | 177 | 173 | 174 | 177,000 |
2012/07/30 | 176 | 177 | 173 | 177 | 100,000 |
2012/07/27 | 175 | 175 | 173 | 174 | 77,000 |
2012/07/26 | 171 | 177 | 170 | 173 | 196,000 |
2012/07/25 | 174 | 174 | 167 | 169 | 166,000 |
2012/07/24 | 178 | 179 | 171 | 174 | 255,000 |
2012/07/23 | 178 | 178 | 176 | 176 | 161,000 |
2012/07/20 | 188 | 188 | 180 | 181 | 168,000 |
2012/07/19 | 187 | 188 | 185 | 187 | 83,000 |
2012/07/18 | 187 | 187 | 184 | 184 | 114,000 |
2012/07/17 | 188 | 188 | 185 | 186 | 94,000 |
2012/07/13 | 184 | 187 | 184 | 185 | 88,000 |
2012/07/12 | 190 | 190 | 185 | 185 | 83,000 |
2012/07/11 | 184 | 190 | 184 | 190 | 191,000 |
2012/07/10 | 185 | 189 | 185 | 186 | 145,000 |
2012/07/09 | 186 | 187 | 186 | 186 | 65,000 |
2012/07/06 | 190 | 193 | 189 | 189 | 125,000 |
2012/07/05 | 192 | 193 | 190 | 190 | 97,000 |
2012/07/04 | 191 | 192 | 189 | 191 | 122,000 |
2012/07/03 | 190 | 192 | 190 | 191 | 206,000 |
2012/07/02 | 192 | 193 | 188 | 191 | 272,000 |
2012/06/29 | 183 | 190 | 183 | 190 | 292,000 |
2012/06/28 | 182 | 185 | 182 | 184 | 288,000 |
2012/06/27 | 181 | 183 | 180 | 183 | 153,000 |
2012/06/26 | 183 | 185 | 180 | 180 | 124,000 |
2012/06/25 | 186 | 187 | 181 | 183 | 300,000 |
2012/06/22 | 181 | 184 | 180 | 184 | 109,000 |
2012/06/21 | 180 | 183 | 180 | 182 | 134,000 |
2012/06/20 | 177 | 180 | 176 | 180 | 191,000 |
2012/06/19 | 176 | 176 | 173 | 175 | 306,000 |
2012/06/18 | 178 | 178 | 173 | 175 | 393,000 |
2012/06/15 | 175 | 176 | 172 | 176 | 349,000 |
2012/06/14 | 175 | 177 | 173 | 174 | 303,000 |
2012/06/13 | 178 | 180 | 177 | 179 | 170,000 |
2012/06/12 | 178 | 181 | 177 | 181 | 149,000 |
2012/06/11 | 181 | 183 | 179 | 179 | 149,000 |
2012/06/08 | 184 | 184 | 177 | 179 | 349,000 |
2012/06/07 | 182 | 184 | 180 | 184 | 207,000 |
2012/06/06 | 177 | 180 | 175 | 179 | 341,000 |
2012/06/05 | 174 | 179 | 174 | 177 | 274,000 |
2012/06/04 | 173 | 177 | 173 | 175 | 402,000 |
2012/06/01 | 176 | 179 | 173 | 178 | 891,000 |
2012/05/31 | 181 | 183 | 170 | 174 | 4,256,000 |
2012/05/30 | 190 | 192 | 185 | 186 | 566,000 |
2012/05/29 | 192 | 195 | 191 | 191 | 297,000 |
2012/05/28 | 194 | 196 | 192 | 194 | 268,000 |
2012/05/25 | 196 | 197 | 194 | 194 | 246,000 |
2012/05/24 | 197 | 199 | 193 | 196 | 396,000 |
2012/05/23 | 203 | 203 | 198 | 199 | 406,000 |
2012/05/22 | 203 | 205 | 202 | 204 | 390,000 |
2012/05/21 | 198 | 202 | 197 | 201 | 359,000 |
2012/05/18 | 199 | 199 | 193 | 198 | 724,000 |
2012/05/17 | 211 | 211 | 195 | 201 | 1,241,000 |
2012/05/16 | 231 | 231 | 208 | 212 | 468,000 |
2012/05/15 | 232 | 232 | 229 | 231 | 158,000 |
2012/05/14 | 230 | 233 | 230 | 231 | 59,000 |
2012/05/11 | 237 | 240 | 233 | 233 | 169,000 |
2012/05/10 | 240 | 241 | 238 | 239 | 65,000 |
2012/05/09 | 244 | 244 | 240 | 241 | 112,000 |
2012/05/08 | 251 | 251 | 244 | 247 | 105,000 |
2012/05/07 | 251 | 252 | 249 | 250 | 139,000 |
2012/05/02 | 250 | 258 | 250 | 258 | 170,000 |
2012/05/01 | 251 | 252 | 250 | 252 | 76,000 |
2012/04/27 | 251 | 255 | 247 | 250 | 146,000 |
2012/04/26 | 249 | 251 | 248 | 250 | 66,000 |
2012/04/25 | 249 | 251 | 248 | 248 | 111,000 |
2012/04/24 | 252 | 252 | 249 | 251 | 97,000 |
2012/04/23 | 254 | 257 | 254 | 254 | 59,000 |
2012/04/20 | 254 | 256 | 253 | 254 | 88,000 |
2012/04/19 | 254 | 254 | 251 | 252 | 68,000 |
2012/04/18 | 251 | 257 | 249 | 256 | 159,000 |
2012/04/17 | 245 | 248 | 244 | 247 | 52,000 |
2012/04/16 | 243 | 246 | 243 | 244 | 66,000 |
2012/04/13 | 245 | 246 | 244 | 244 | 33,000 |
2012/04/12 | 248 | 248 | 243 | 243 | 49,000 |
2012/04/11 | 245 | 252 | 242 | 248 | 114,000 |
2012/04/10 | 249 | 250 | 247 | 247 | 107,000 |
2012/04/09 | 250 | 251 | 248 | 248 | 64,000 |
2012/04/06 | 250 | 251 | 249 | 249 | 64,000 |
2012/04/05 | 252 | 254 | 248 | 251 | 93,000 |
2012/04/04 | 256 | 256 | 250 | 256 | 182,000 |
2012/04/03 | 257 | 258 | 255 | 256 | 167,000 |
2012/04/02 | 262 | 264 | 257 | 260 | 284,000 |
2012/03/30 | 265 | 266 | 262 | 262 | 191,000 |
2012/03/29 | 264 | 265 | 259 | 263 | 131,000 |
2012/03/28 | 270 | 271 | 251 | 269 | 263,000 |
2012/03/27 | 263 | 273 | 263 | 273 | 185,000 |
2012/03/26 | 260 | 262 | 259 | 260 | 124,000 |
2012/03/23 | 264 | 264 | 260 | 260 | 169,000 |
2012/03/22 | 265 | 266 | 264 | 265 | 127,000 |
2012/03/21 | 263 | 265 | 263 | 263 | 232,000 |
2012/03/19 | 265 | 268 | 259 | 262 | 215,000 |
2012/03/16 | 266 | 266 | 263 | 266 | 108,000 |
2012/03/15 | 264 | 266 | 261 | 266 | 113,000 |
2012/03/14 | 263 | 267 | 263 | 264 | 83,000 |
2012/03/13 | 258 | 265 | 257 | 259 | 115,000 |
2012/03/12 | 263 | 263 | 256 | 258 | 129,000 |
2012/03/09 | 260 | 265 | 259 | 265 | 369,000 |
2012/03/08 | 254 | 263 | 254 | 259 | 98,000 |
2012/03/07 | 251 | 253 | 251 | 253 | 95,000 |
2012/03/06 | 256 | 258 | 254 | 255 | 108,000 |
2012/03/05 | 260 | 260 | 256 | 256 | 87,000 |
2012/03/02 | 260 | 266 | 258 | 260 | 236,000 |
2012/03/01 | 263 | 263 | 253 | 259 | 179,000 |
2012/02/29 | 264 | 267 | 257 | 258 | 139,000 |
2012/02/28 | 255 | 262 | 254 | 261 | 147,000 |
2012/02/27 | 255 | 255 | 252 | 255 | 63,000 |
2012/02/24 | 256 | 256 | 254 | 256 | 90,000 |
2012/02/23 | 247 | 257 | 246 | 257 | 231,000 |
2012/02/22 | 245 | 247 | 242 | 246 | 208,000 |
2012/02/21 | 247 | 247 | 242 | 245 | 137,000 |
2012/02/20 | 248 | 249 | 246 | 246 | 170,000 |
2012/02/17 | 253 | 253 | 245 | 249 | 165,000 |
2012/02/16 | 251 | 254 | 249 | 249 | 96,000 |
2012/02/15 | 244 | 254 | 244 | 251 | 193,000 |
2012/02/14 | 244 | 247 | 241 | 247 | 82,000 |
2012/02/13 | 242 | 245 | 240 | 243 | 191,000 |
2012/02/10 | 241 | 241 | 236 | 237 | 81,000 |
2012/02/09 | 240 | 243 | 237 | 243 | 87,000 |
2012/02/08 | 238 | 243 | 237 | 243 | 119,000 |
2012/02/07 | 239 | 239 | 237 | 237 | 51,000 |
2012/02/06 | 240 | 240 | 237 | 237 | 41,000 |
2012/02/03 | 240 | 242 | 238 | 239 | 90,000 |
2012/02/02 | 245 | 247 | 241 | 242 | 156,000 |
2012/02/01 | 244 | 246 | 243 | 245 | 130,000 |
2012/01/31 | 242 | 243 | 241 | 243 | 67,000 |
2012/01/30 | 242 | 242 | 239 | 240 | 56,000 |
2012/01/27 | 242 | 243 | 241 | 242 | 19,000 |
2012/01/26 | 244 | 246 | 243 | 244 | 96,000 |
2012/01/25 | 242 | 245 | 242 | 244 | 97,000 |
2012/01/24 | 242 | 242 | 238 | 240 | 65,000 |
2012/01/23 | 236 | 242 | 236 | 241 | 65,000 |
2012/01/20 | 235 | 241 | 235 | 237 | 236,000 |
2012/01/19 | 233 | 235 | 233 | 234 | 67,000 |
2012/01/18 | 236 | 236 | 232 | 232 | 149,000 |
2012/01/17 | 235 | 237 | 233 | 237 | 84,000 |
2012/01/16 | 234 | 234 | 231 | 233 | 36,000 |
2012/01/13 | 234 | 234 | 232 | 234 | 44,000 |
2012/01/12 | 240 | 240 | 233 | 233 | 83,000 |
2012/01/11 | 241 | 242 | 239 | 240 | 21,000 |
2012/01/10 | 242 | 244 | 241 | 241 | 64,000 |
2012/01/06 | 242 | 242 | 239 | 240 | 58,000 |
2012/01/05 | 244 | 245 | 243 | 244 | 170,000 |
2012/01/04 | 235 | 247 | 234 | 245 | 224,000 |