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 |
|---|---|---|---|---|---|
| 2013/12/30 | 241 | 244 | 241 | 244 | 152,000 |
| 2013/12/27 | 236 | 240 | 234 | 240 | 151,000 |
| 2013/12/26 | 234 | 236 | 234 | 235 | 180,000 |
| 2013/12/25 | 236 | 236 | 229 | 232 | 361,000 |
| 2013/12/24 | 239 | 239 | 231 | 234 | 163,000 |
| 2013/12/20 | 240 | 240 | 236 | 238 | 241,000 |
| 2013/12/19 | 236 | 240 | 236 | 240 | 228,000 |
| 2013/12/18 | 233 | 237 | 231 | 237 | 236,000 |
| 2013/12/17 | 230 | 234 | 230 | 234 | 154,000 |
| 2013/12/16 | 230 | 230 | 227 | 227 | 121,000 |
| 2013/12/13 | 228 | 230 | 227 | 229 | 578,000 |
| 2013/12/12 | 239 | 239 | 228 | 231 | 307,000 |
| 2013/12/11 | 240 | 240 | 235 | 239 | 122,000 |
| 2013/12/10 | 240 | 242 | 239 | 241 | 151,000 |
| 2013/12/09 | 243 | 244 | 241 | 243 | 138,000 |
| 2013/12/06 | 237 | 241 | 237 | 240 | 93,000 |
| 2013/12/05 | 248 | 248 | 236 | 236 | 197,000 |
| 2013/12/04 | 249 | 253 | 248 | 248 | 265,000 |
| 2013/12/03 | 249 | 253 | 249 | 252 | 430,000 |
| 2013/12/02 | 246 | 249 | 246 | 249 | 153,000 |
| 2013/11/29 | 244 | 246 | 244 | 244 | 131,000 |
| 2013/11/28 | 245 | 246 | 243 | 246 | 54,000 |
| 2013/11/27 | 246 | 246 | 241 | 243 | 158,000 |
| 2013/11/26 | 246 | 250 | 246 | 249 | 195,000 |
| 2013/11/25 | 247 | 248 | 243 | 248 | 104,000 |
| 2013/11/22 | 246 | 247 | 244 | 245 | 204,000 |
| 2013/11/21 | 241 | 247 | 241 | 246 | 312,000 |
| 2013/11/20 | 232 | 244 | 231 | 241 | 516,000 |
| 2013/11/19 | 233 | 235 | 231 | 234 | 279,000 |
| 2013/11/18 | 232 | 234 | 230 | 233 | 241,000 |
| 2013/11/15 | 222 | 232 | 222 | 232 | 473,000 |
| 2013/11/14 | 219 | 223 | 218 | 221 | 163,000 |
| 2013/11/13 | 218 | 224 | 214 | 216 | 417,000 |
| 2013/11/12 | 218 | 220 | 217 | 220 | 253,000 |
| 2013/11/11 | 213 | 220 | 213 | 219 | 199,000 |
| 2013/11/08 | 210 | 216 | 209 | 212 | 189,000 |
| 2013/11/07 | 210 | 216 | 209 | 209 | 110,000 |
| 2013/11/06 | 207 | 211 | 207 | 211 | 79,000 |
| 2013/11/05 | 214 | 214 | 208 | 208 | 183,000 |
| 2013/11/01 | 215 | 215 | 210 | 211 | 195,000 |
| 2013/10/31 | 215 | 216 | 212 | 214 | 90,000 |
| 2013/10/30 | 212 | 216 | 212 | 215 | 180,000 |
| 2013/10/29 | 213 | 214 | 211 | 212 | 105,000 |
| 2013/10/28 | 215 | 216 | 214 | 216 | 95,000 |
| 2013/10/25 | 220 | 220 | 214 | 216 | 266,000 |
| 2013/10/24 | 213 | 213 | 211 | 213 | 63,000 |
| 2013/10/23 | 219 | 220 | 213 | 213 | 133,000 |
| 2013/10/22 | 217 | 221 | 216 | 220 | 143,000 |
| 2013/10/21 | 216 | 219 | 215 | 219 | 104,000 |
| 2013/10/18 | 216 | 218 | 214 | 216 | 171,000 |
| 2013/10/17 | 214 | 216 | 214 | 216 | 117,000 |
| 2013/10/16 | 211 | 213 | 210 | 213 | 53,000 |
| 2013/10/15 | 212 | 212 | 211 | 212 | 53,000 |
| 2013/10/11 | 209 | 213 | 207 | 211 | 239,000 |
| 2013/10/10 | 207 | 208 | 206 | 207 | 82,000 |
| 2013/10/09 | 205 | 206 | 204 | 206 | 96,000 |
| 2013/10/08 | 205 | 207 | 204 | 205 | 64,000 |
| 2013/10/07 | 211 | 211 | 206 | 206 | 169,000 |
| 2013/10/04 | 211 | 215 | 210 | 214 | 95,000 |
| 2013/10/03 | 213 | 215 | 212 | 212 | 151,000 |
| 2013/10/02 | 223 | 223 | 217 | 217 | 215,000 |
| 2013/10/01 | 218 | 223 | 218 | 223 | 94,000 |
| 2013/09/30 | 216 | 217 | 214 | 217 | 68,000 |
| 2013/09/27 | 224 | 224 | 216 | 216 | 154,000 |
| 2013/09/26 | 220 | 226 | 219 | 224 | 73,000 |
| 2013/09/25 | 226 | 226 | 224 | 225 | 95,000 |
| 2013/09/24 | 224 | 225 | 223 | 223 | 44,000 |
| 2013/09/20 | 225 | 226 | 221 | 226 | 167,000 |
| 2013/09/19 | 221 | 225 | 219 | 225 | 165,000 |
| 2013/09/18 | 218 | 221 | 218 | 221 | 153,000 |
| 2013/09/17 | 217 | 219 | 216 | 218 | 110,000 |
| 2013/09/13 | 211 | 217 | 211 | 216 | 326,000 |
| 2013/09/12 | 217 | 217 | 213 | 216 | 99,000 |
| 2013/09/11 | 217 | 217 | 214 | 217 | 49,000 |
| 2013/09/10 | 214 | 217 | 213 | 217 | 104,000 |
| 2013/09/09 | 214 | 214 | 212 | 214 | 121,000 |
| 2013/09/06 | 207 | 208 | 206 | 207 | 69,000 |
| 2013/09/05 | 211 | 211 | 204 | 207 | 190,000 |
| 2013/09/04 | 211 | 215 | 210 | 211 | 165,000 |
| 2013/09/03 | 214 | 215 | 206 | 215 | 213,000 |
| 2013/09/02 | 208 | 210 | 208 | 209 | 106,000 |
| 2013/08/30 | 210 | 211 | 204 | 206 | 222,000 |
| 2013/08/29 | 209 | 210 | 207 | 208 | 69,000 |
| 2013/08/28 | 209 | 211 | 207 | 209 | 114,000 |
| 2013/08/27 | 211 | 212 | 210 | 211 | 52,000 |
| 2013/08/26 | 214 | 214 | 211 | 211 | 37,000 |
| 2013/08/23 | 212 | 214 | 211 | 214 | 88,000 |
| 2013/08/22 | 213 | 213 | 211 | 212 | 82,000 |
| 2013/08/21 | 213 | 214 | 211 | 213 | 147,000 |
| 2013/08/20 | 219 | 220 | 214 | 214 | 168,000 |
| 2013/08/19 | 215 | 219 | 215 | 218 | 117,000 |
| 2013/08/16 | 215 | 217 | 214 | 215 | 87,000 |
| 2013/08/15 | 221 | 221 | 216 | 217 | 91,000 |
| 2013/08/14 | 216 | 221 | 216 | 221 | 59,000 |
| 2013/08/13 | 218 | 218 | 214 | 216 | 53,000 |
| 2013/08/12 | 213 | 216 | 213 | 215 | 34,000 |
| 2013/08/09 | 218 | 218 | 212 | 215 | 274,000 |
| 2013/08/08 | 219 | 222 | 217 | 217 | 128,000 |
| 2013/08/07 | 225 | 227 | 220 | 220 | 204,000 |
| 2013/08/06 | 229 | 230 | 226 | 229 | 175,000 |
| 2013/08/05 | 227 | 229 | 223 | 228 | 280,000 |
| 2013/08/02 | 232 | 233 | 231 | 233 | 274,000 |
| 2013/08/01 | 222 | 229 | 222 | 228 | 244,000 |
| 2013/07/31 | 218 | 221 | 217 | 218 | 136,000 |
| 2013/07/30 | 212 | 218 | 212 | 218 | 141,000 |
| 2013/07/29 | 220 | 220 | 211 | 212 | 323,000 |
| 2013/07/26 | 230 | 230 | 222 | 222 | 232,000 |
| 2013/07/25 | 234 | 234 | 231 | 231 | 118,000 |
| 2013/07/24 | 233 | 234 | 231 | 233 | 152,000 |
| 2013/07/23 | 231 | 234 | 230 | 232 | 231,000 |
| 2013/07/22 | 230 | 231 | 229 | 230 | 144,000 |
| 2013/07/19 | 229 | 231 | 227 | 227 | 280,000 |
| 2013/07/18 | 227 | 229 | 225 | 229 | 236,000 |
| 2013/07/17 | 223 | 226 | 222 | 226 | 188,000 |
| 2013/07/16 | 224 | 227 | 222 | 222 | 185,000 |
| 2013/07/12 | 223 | 225 | 222 | 223 | 169,000 |
| 2013/07/11 | 223 | 225 | 222 | 223 | 112,000 |
| 2013/07/10 | 223 | 225 | 221 | 222 | 183,000 |
| 2013/07/09 | 218 | 224 | 216 | 223 | 231,000 |
| 2013/07/08 | 221 | 223 | 215 | 217 | 211,000 |
| 2013/07/05 | 219 | 221 | 218 | 221 | 166,000 |
| 2013/07/04 | 217 | 218 | 215 | 217 | 162,000 |
| 2013/07/03 | 215 | 219 | 213 | 218 | 227,000 |
| 2013/07/02 | 218 | 219 | 216 | 218 | 505,000 |
| 2013/07/01 | 212 | 215 | 210 | 215 | 236,000 |
| 2013/06/28 | 208 | 213 | 206 | 212 | 413,000 |
| 2013/06/27 | 202 | 205 | 202 | 205 | 81,000 |
| 2013/06/26 | 204 | 204 | 200 | 201 | 80,000 |
| 2013/06/25 | 206 | 206 | 202 | 203 | 89,000 |
| 2013/06/24 | 206 | 208 | 204 | 205 | 120,000 |
| 2013/06/21 | 200 | 208 | 200 | 204 | 439,000 |
| 2013/06/20 | 211 | 211 | 204 | 204 | 272,000 |
| 2013/06/19 | 208 | 211 | 207 | 211 | 222,000 |
| 2013/06/18 | 210 | 211 | 206 | 207 | 348,000 |
| 2013/06/17 | 199 | 209 | 199 | 209 | 293,000 |
| 2013/06/14 | 209 | 211 | 199 | 200 | 783,000 |
| 2013/06/13 | 202 | 206 | 201 | 204 | 368,000 |
| 2013/06/12 | 206 | 206 | 202 | 203 | 319,000 |
| 2013/06/11 | 204 | 210 | 202 | 208 | 538,000 |
| 2013/06/10 | 203 | 205 | 201 | 204 | 389,000 |
| 2013/06/07 | 190 | 195 | 185 | 195 | 376,000 |
| 2013/06/06 | 192 | 197 | 190 | 192 | 247,000 |
| 2013/06/05 | 198 | 200 | 193 | 193 | 248,000 |
| 2013/06/04 | 198 | 204 | 193 | 203 | 405,000 |
| 2013/06/03 | 201 | 201 | 195 | 197 | 370,000 |
| 2013/05/31 | 198 | 204 | 198 | 203 | 381,000 |
| 2013/05/30 | 198 | 199 | 193 | 193 | 458,000 |
| 2013/05/29 | 207 | 207 | 200 | 200 | 248,000 |
| 2013/05/28 | 198 | 205 | 197 | 203 | 247,000 |
| 2013/05/27 | 199 | 206 | 197 | 199 | 388,000 |
| 2013/05/24 | 200 | 205 | 198 | 200 | 521,000 |
| 2013/05/23 | 216 | 216 | 188 | 196 | 670,000 |
| 2013/05/22 | 214 | 217 | 214 | 217 | 248,000 |
| 2013/05/21 | 215 | 216 | 209 | 212 | 378,000 |
| 2013/05/20 | 217 | 218 | 215 | 217 | 238,000 |
| 2013/05/17 | 211 | 216 | 211 | 214 | 401,000 |
| 2013/05/16 | 212 | 213 | 210 | 211 | 253,000 |
| 2013/05/15 | 209 | 212 | 209 | 211 | 308,000 |
| 2013/05/14 | 211 | 212 | 208 | 208 | 318,000 |
| 2013/05/13 | 206 | 212 | 206 | 211 | 284,000 |
| 2013/05/10 | 209 | 209 | 203 | 205 | 417,000 |
| 2013/05/09 | 210 | 210 | 203 | 203 | 360,000 |
| 2013/05/08 | 211 | 213 | 209 | 209 | 288,000 |
| 2013/05/07 | 208 | 213 | 208 | 211 | 291,000 |
| 2013/05/02 | 205 | 207 | 204 | 205 | 333,000 |
| 2013/05/01 | 204 | 204 | 202 | 204 | 217,000 |
| 2013/04/30 | 205 | 206 | 204 | 204 | 175,000 |
| 2013/04/26 | 206 | 207 | 202 | 202 | 292,000 |
| 2013/04/25 | 205 | 207 | 202 | 205 | 527,000 |
| 2013/04/24 | 203 | 204 | 200 | 203 | 355,000 |
| 2013/04/23 | 203 | 205 | 200 | 201 | 467,000 |
| 2013/04/22 | 202 | 204 | 201 | 202 | 272,000 |
| 2013/04/19 | 200 | 202 | 198 | 199 | 405,000 |
| 2013/04/18 | 207 | 208 | 202 | 202 | 302,000 |
| 2013/04/17 | 208 | 209 | 204 | 208 | 377,000 |
| 2013/04/16 | 208 | 212 | 205 | 205 | 391,000 |
| 2013/04/15 | 212 | 213 | 208 | 208 | 227,000 |
| 2013/04/12 | 218 | 218 | 212 | 213 | 422,000 |
| 2013/04/11 | 220 | 221 | 216 | 218 | 286,000 |
| 2013/04/10 | 215 | 219 | 214 | 217 | 212,000 |
| 2013/04/09 | 222 | 222 | 212 | 214 | 261,000 |
| 2013/04/08 | 216 | 221 | 212 | 220 | 403,000 |
| 2013/04/05 | 212 | 220 | 209 | 215 | 571,000 |
| 2013/04/04 | 194 | 204 | 193 | 204 | 283,000 |
| 2013/04/03 | 189 | 199 | 187 | 198 | 305,000 |
| 2013/04/02 | 193 | 198 | 185 | 188 | 676,000 |
| 2013/04/01 | 207 | 207 | 196 | 197 | 202,000 |
| 2013/03/29 | 209 | 209 | 206 | 206 | 200,000 |
| 2013/03/28 | 212 | 213 | 211 | 212 | 138,000 |
| 2013/03/27 | 213 | 215 | 212 | 214 | 127,000 |
| 2013/03/26 | 216 | 217 | 210 | 215 | 390,000 |
| 2013/03/25 | 223 | 224 | 215 | 216 | 332,000 |
| 2013/03/22 | 227 | 227 | 218 | 218 | 360,000 |
| 2013/03/21 | 213 | 225 | 213 | 223 | 550,000 |
| 2013/03/19 | 212 | 214 | 210 | 211 | 347,000 |
| 2013/03/18 | 206 | 209 | 204 | 207 | 403,000 |
| 2013/03/15 | 201 | 209 | 201 | 207 | 580,000 |
| 2013/03/14 | 197 | 200 | 194 | 199 | 299,000 |
| 2013/03/13 | 192 | 199 | 192 | 197 | 511,000 |
| 2013/03/12 | 200 | 203 | 197 | 197 | 523,000 |
| 2013/03/11 | 190 | 200 | 190 | 199 | 670,000 |
| 2013/03/08 | 187 | 190 | 187 | 189 | 597,000 |
| 2013/03/07 | 185 | 187 | 185 | 187 | 268,000 |
| 2013/03/06 | 183 | 186 | 182 | 185 | 953,000 |
| 2013/03/05 | 183 | 186 | 180 | 180 | 617,000 |
| 2013/03/04 | 185 | 187 | 182 | 182 | 397,000 |
| 2013/03/01 | 181 | 184 | 180 | 182 | 261,000 |
| 2013/02/28 | 178 | 182 | 177 | 182 | 323,000 |
| 2013/02/27 | 179 | 181 | 177 | 178 | 257,000 |
| 2013/02/26 | 177 | 179 | 177 | 179 | 99,000 |
| 2013/02/25 | 179 | 182 | 177 | 180 | 294,000 |
| 2013/02/22 | 179 | 179 | 175 | 177 | 248,000 |
| 2013/02/21 | 181 | 181 | 178 | 179 | 186,000 |
| 2013/02/20 | 182 | 182 | 179 | 181 | 200,000 |
| 2013/02/19 | 183 | 183 | 180 | 182 | 268,000 |
| 2013/02/18 | 175 | 182 | 175 | 182 | 318,000 |
| 2013/02/15 | 174 | 175 | 172 | 173 | 315,000 |
| 2013/02/14 | 180 | 180 | 175 | 175 | 235,000 |
| 2013/02/13 | 182 | 182 | 179 | 179 | 306,000 |
| 2013/02/12 | 182 | 186 | 181 | 181 | 266,000 |
| 2013/02/08 | 182 | 183 | 180 | 180 | 257,000 |
| 2013/02/07 | 184 | 184 | 181 | 181 | 215,000 |
| 2013/02/06 | 184 | 185 | 182 | 184 | 368,000 |
| 2013/02/05 | 181 | 183 | 180 | 180 | 187,000 |
| 2013/02/04 | 181 | 184 | 180 | 182 | 446,000 |
| 2013/02/01 | 182 | 183 | 182 | 183 | 297,000 |
| 2013/01/31 | 180 | 181 | 180 | 180 | 117,000 |
| 2013/01/30 | 179 | 182 | 178 | 179 | 153,000 |
| 2013/01/29 | 176 | 180 | 176 | 179 | 116,000 |
| 2013/01/28 | 177 | 180 | 177 | 177 | 128,000 |
| 2013/01/25 | 178 | 179 | 176 | 176 | 174,000 |
| 2013/01/24 | 174 | 177 | 174 | 175 | 102,000 |
| 2013/01/23 | 177 | 179 | 175 | 176 | 159,000 |
| 2013/01/22 | 183 | 183 | 178 | 178 | 224,000 |
| 2013/01/21 | 180 | 181 | 180 | 181 | 156,000 |
| 2013/01/18 | 181 | 182 | 180 | 182 | 247,000 |
| 2013/01/17 | 178 | 179 | 176 | 179 | 290,000 |
| 2013/01/16 | 179 | 179 | 176 | 178 | 232,000 |
| 2013/01/15 | 183 | 183 | 179 | 180 | 130,000 |
| 2013/01/11 | 181 | 183 | 177 | 178 | 240,000 |
| 2013/01/10 | 174 | 178 | 173 | 177 | 173,000 |
| 2013/01/09 | 172 | 175 | 172 | 174 | 118,000 |
| 2013/01/08 | 174 | 176 | 172 | 174 | 225,000 |
| 2013/01/07 | 184 | 185 | 176 | 177 | 321,000 |
| 2013/01/04 | 176 | 177 | 176 | 176 | 201,000 |