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 |
---|---|---|---|---|---|
2017/12/29 | 2,660 | 2,718 | 2,654 | 2,706 | 14,100 |
2017/12/28 | 2,684 | 2,701 | 2,663 | 2,668 | 9,100 |
2017/12/27 | 2,655 | 2,699 | 2,655 | 2,694 | 11,700 |
2017/12/26 | 2,639 | 2,651 | 2,632 | 2,645 | 14,200 |
2017/12/25 | 2,675 | 2,675 | 2,610 | 2,638 | 20,300 |
2017/12/22 | 2,710 | 2,710 | 2,659 | 2,672 | 24,100 |
2017/12/21 | 2,748 | 2,761 | 2,699 | 2,716 | 13,000 |
2017/12/20 | 2,736 | 2,788 | 2,736 | 2,764 | 14,200 |
2017/12/19 | 2,760 | 2,774 | 2,726 | 2,743 | 15,700 |
2017/12/18 | 2,708 | 2,759 | 2,700 | 2,757 | 18,300 |
2017/12/15 | 2,768 | 2,784 | 2,672 | 2,688 | 30,600 |
2017/12/14 | 2,822 | 2,822 | 2,769 | 2,781 | 15,600 |
2017/12/13 | 2,791 | 2,855 | 2,778 | 2,840 | 32,700 |
2017/12/12 | 2,749 | 2,804 | 2,749 | 2,792 | 16,500 |
2017/12/11 | 2,663 | 2,747 | 2,663 | 2,747 | 14,700 |
2017/12/08 | 2,610 | 2,675 | 2,610 | 2,663 | 36,400 |
2017/12/07 | 2,682 | 2,725 | 2,653 | 2,660 | 10,600 |
2017/12/06 | 2,741 | 2,741 | 2,675 | 2,676 | 25,400 |
2017/12/05 | 2,716 | 2,770 | 2,715 | 2,760 | 18,200 |
2017/12/04 | 2,730 | 2,767 | 2,715 | 2,731 | 27,700 |
2017/12/01 | 2,765 | 2,777 | 2,753 | 2,760 | 20,900 |
2017/11/30 | 2,738 | 2,760 | 2,732 | 2,733 | 26,900 |
2017/11/29 | 2,695 | 2,747 | 2,695 | 2,742 | 22,900 |
2017/11/28 | 2,667 | 2,680 | 2,661 | 2,669 | 13,600 |
2017/11/27 | 2,659 | 2,676 | 2,653 | 2,665 | 12,900 |
2017/11/24 | 2,668 | 2,668 | 2,640 | 2,659 | 18,900 |
2017/11/22 | 2,634 | 2,649 | 2,608 | 2,618 | 31,000 |
2017/11/21 | 2,641 | 2,666 | 2,630 | 2,654 | 28,000 |
2017/11/20 | 2,658 | 2,683 | 2,658 | 2,666 | 16,200 |
2017/11/17 | 2,734 | 2,734 | 2,678 | 2,695 | 40,000 |
2017/11/16 | 2,770 | 2,770 | 2,716 | 2,721 | 46,600 |
2017/11/15 | 2,828 | 2,829 | 2,755 | 2,784 | 20,600 |
2017/11/14 | 2,870 | 2,877 | 2,843 | 2,846 | 9,900 |
2017/11/13 | 2,930 | 2,930 | 2,871 | 2,882 | 15,000 |
2017/11/10 | 2,965 | 2,996 | 2,861 | 2,936 | 20,800 |
2017/11/09 | 2,995 | 3,015 | 2,965 | 3,010 | 16,100 |
2017/11/08 | 2,970 | 2,998 | 2,956 | 2,994 | 18,600 |
2017/11/07 | 2,971 | 3,005 | 2,961 | 2,992 | 14,900 |
2017/11/06 | 3,060 | 3,060 | 2,975 | 2,984 | 33,700 |
2017/11/02 | 3,025 | 3,050 | 3,005 | 3,045 | 28,400 |
2017/11/01 | 3,040 | 3,040 | 2,990 | 3,025 | 20,300 |
2017/10/31 | 3,005 | 3,030 | 3,005 | 3,020 | 11,400 |
2017/10/30 | 3,040 | 3,045 | 2,990 | 3,035 | 35,000 |
2017/10/27 | 2,978 | 3,075 | 2,978 | 3,030 | 31,500 |
2017/10/26 | 3,005 | 3,015 | 2,950 | 2,978 | 12,200 |
2017/10/25 | 3,000 | 3,050 | 2,989 | 3,005 | 39,100 |
2017/10/24 | 2,911 | 3,010 | 2,902 | 2,997 | 34,100 |
2017/10/23 | 2,909 | 2,917 | 2,866 | 2,911 | 17,200 |
2017/10/20 | 2,900 | 2,900 | 2,854 | 2,864 | 16,200 |
2017/10/19 | 2,932 | 2,949 | 2,908 | 2,920 | 11,400 |
2017/10/18 | 2,980 | 2,980 | 2,923 | 2,948 | 14,500 |
2017/10/17 | 2,962 | 2,991 | 2,910 | 2,986 | 23,600 |
2017/10/16 | 2,911 | 3,010 | 2,911 | 2,976 | 39,500 |
2017/10/13 | 2,870 | 2,912 | 2,870 | 2,911 | 18,200 |
2017/10/12 | 2,928 | 2,928 | 2,873 | 2,880 | 13,600 |
2017/10/11 | 2,947 | 2,952 | 2,897 | 2,916 | 21,200 |
2017/10/10 | 2,946 | 2,958 | 2,924 | 2,953 | 14,800 |
2017/10/06 | 2,903 | 2,935 | 2,897 | 2,935 | 22,100 |
2017/10/05 | 2,912 | 2,921 | 2,900 | 2,901 | 9,300 |
2017/10/04 | 2,979 | 2,979 | 2,922 | 2,925 | 15,900 |
2017/10/03 | 2,969 | 2,985 | 2,951 | 2,981 | 31,900 |
2017/10/02 | 2,987 | 2,995 | 2,940 | 2,989 | 18,100 |
2017/09/29 | 2,989 | 2,990 | 2,950 | 2,984 | 16,200 |
2017/09/28 | 2,950 | 2,996 | 2,932 | 2,994 | 28,700 |
2017/09/27 | 2,959 | 2,959 | 2,836 | 2,935 | 13,700 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 298 | 300 | 297 | 300 | 211,000 |
2017/09/25 | 295 | 301 | 294 | 299 | 189,000 |
2017/09/22 | 293 | 295 | 292 | 295 | 225,000 |
2017/09/21 | 291 | 294 | 290 | 290 | 170,000 |
2017/09/20 | 290 | 291 | 287 | 290 | 248,000 |
2017/09/19 | 287 | 290 | 285 | 290 | 243,000 |
2017/09/15 | 276 | 285 | 276 | 285 | 382,000 |
2017/09/14 | 275 | 278 | 275 | 276 | 124,000 |
2017/09/13 | 271 | 275 | 270 | 273 | 133,000 |
2017/09/12 | 271 | 271 | 268 | 269 | 171,000 |
2017/09/11 | 269 | 271 | 268 | 269 | 115,000 |
2017/09/08 | 270 | 270 | 267 | 268 | 277,000 |
2017/09/07 | 270 | 273 | 270 | 272 | 81,000 |
2017/09/06 | 274 | 275 | 270 | 270 | 167,000 |
2017/09/05 | 279 | 280 | 275 | 275 | 195,000 |
2017/09/04 | 283 | 283 | 276 | 279 | 292,000 |
2017/09/01 | 284 | 285 | 282 | 283 | 222,000 |
2017/08/31 | 280 | 284 | 280 | 284 | 147,000 |
2017/08/30 | 277 | 280 | 276 | 280 | 239,000 |
2017/08/29 | 276 | 276 | 274 | 276 | 173,000 |
2017/08/28 | 274 | 277 | 273 | 277 | 107,000 |
2017/08/25 | 273 | 275 | 273 | 275 | 129,000 |
2017/08/24 | 271 | 274 | 270 | 272 | 98,000 |
2017/08/23 | 272 | 273 | 270 | 271 | 131,000 |
2017/08/22 | 271 | 272 | 269 | 271 | 140,000 |
2017/08/21 | 271 | 271 | 269 | 270 | 72,000 |
2017/08/18 | 271 | 272 | 269 | 271 | 217,000 |
2017/08/17 | 271 | 272 | 270 | 272 | 135,000 |
2017/08/16 | 274 | 274 | 270 | 271 | 152,000 |
2017/08/15 | 271 | 274 | 271 | 272 | 100,000 |
2017/08/14 | 271 | 272 | 267 | 270 | 189,000 |
2017/08/10 | 267 | 273 | 267 | 273 | 182,000 |
2017/08/09 | 270 | 271 | 265 | 268 | 345,000 |
2017/08/08 | 272 | 272 | 270 | 271 | 95,000 |
2017/08/07 | 273 | 273 | 271 | 272 | 116,000 |
2017/08/04 | 269 | 271 | 269 | 271 | 56,000 |
2017/08/03 | 267 | 271 | 267 | 271 | 151,000 |
2017/08/02 | 273 | 273 | 267 | 268 | 160,000 |
2017/08/01 | 271 | 273 | 270 | 272 | 252,000 |
2017/07/31 | 271 | 273 | 269 | 269 | 85,000 |
2017/07/28 | 269 | 273 | 269 | 273 | 97,000 |
2017/07/27 | 268 | 273 | 268 | 269 | 136,000 |
2017/07/26 | 271 | 271 | 269 | 270 | 98,000 |
2017/07/25 | 271 | 271 | 268 | 270 | 66,000 |
2017/07/24 | 268 | 272 | 268 | 272 | 110,000 |
2017/07/21 | 268 | 269 | 267 | 269 | 86,000 |
2017/07/20 | 266 | 270 | 266 | 270 | 85,000 |
2017/07/19 | 268 | 269 | 265 | 268 | 158,000 |
2017/07/18 | 269 | 269 | 266 | 268 | 166,000 |
2017/07/14 | 267 | 271 | 267 | 271 | 101,000 |
2017/07/13 | 272 | 272 | 267 | 267 | 215,000 |
2017/07/12 | 272 | 273 | 272 | 272 | 133,000 |
2017/07/11 | 272 | 274 | 271 | 272 | 171,000 |
2017/07/10 | 273 | 274 | 272 | 272 | 164,000 |
2017/07/07 | 274 | 275 | 272 | 272 | 136,000 |
2017/07/06 | 278 | 278 | 276 | 276 | 160,000 |
2017/07/05 | 280 | 281 | 278 | 279 | 152,000 |
2017/07/04 | 285 | 286 | 281 | 282 | 229,000 |
2017/07/03 | 282 | 283 | 279 | 283 | 145,000 |
2017/06/30 | 281 | 282 | 279 | 281 | 158,000 |
2017/06/29 | 282 | 284 | 281 | 282 | 132,000 |
2017/06/28 | 281 | 283 | 279 | 282 | 165,000 |
2017/06/27 | 280 | 282 | 280 | 281 | 90,000 |
2017/06/26 | 283 | 283 | 277 | 280 | 76,000 |
2017/06/23 | 280 | 281 | 279 | 280 | 95,000 |
2017/06/22 | 281 | 283 | 280 | 282 | 111,000 |
2017/06/21 | 279 | 281 | 277 | 279 | 162,000 |
2017/06/20 | 280 | 283 | 279 | 283 | 256,000 |
2017/06/19 | 278 | 279 | 276 | 278 | 113,000 |
2017/06/16 | 280 | 280 | 277 | 277 | 339,000 |
2017/06/15 | 284 | 284 | 277 | 277 | 137,000 |
2017/06/14 | 280 | 286 | 280 | 284 | 127,000 |
2017/06/13 | 280 | 283 | 280 | 280 | 88,000 |
2017/06/12 | 285 | 287 | 280 | 280 | 198,000 |
2017/06/09 | 281 | 286 | 279 | 285 | 410,000 |
2017/06/08 | 282 | 284 | 280 | 280 | 106,000 |
2017/06/07 | 282 | 282 | 279 | 282 | 124,000 |
2017/06/06 | 281 | 287 | 281 | 282 | 241,000 |
2017/06/05 | 279 | 280 | 275 | 279 | 102,000 |
2017/06/02 | 278 | 285 | 278 | 283 | 267,000 |
2017/06/01 | 273 | 278 | 273 | 277 | 194,000 |
2017/05/31 | 275 | 275 | 271 | 272 | 142,000 |
2017/05/30 | 281 | 281 | 274 | 275 | 127,000 |
2017/05/29 | 283 | 284 | 280 | 280 | 96,000 |
2017/05/26 | 286 | 288 | 282 | 282 | 114,000 |
2017/05/25 | 290 | 292 | 285 | 288 | 167,000 |
2017/05/24 | 286 | 292 | 285 | 290 | 224,000 |
2017/05/23 | 281 | 286 | 281 | 284 | 145,000 |
2017/05/22 | 284 | 284 | 282 | 282 | 141,000 |
2017/05/19 | 282 | 287 | 281 | 285 | 203,000 |
2017/05/18 | 284 | 286 | 280 | 284 | 247,000 |
2017/05/17 | 288 | 289 | 285 | 288 | 146,000 |
2017/05/16 | 289 | 290 | 288 | 289 | 160,000 |
2017/05/15 | 281 | 289 | 281 | 287 | 231,000 |
2017/05/12 | 286 | 287 | 284 | 287 | 146,000 |
2017/05/11 | 287 | 288 | 285 | 288 | 163,000 |
2017/05/10 | 288 | 288 | 286 | 287 | 175,000 |
2017/05/09 | 287 | 289 | 287 | 289 | 109,000 |
2017/05/08 | 282 | 289 | 281 | 288 | 369,000 |
2017/05/02 | 279 | 280 | 279 | 279 | 209,000 |
2017/05/01 | 274 | 278 | 273 | 278 | 185,000 |
2017/04/28 | 275 | 276 | 273 | 274 | 247,000 |
2017/04/27 | 273 | 279 | 273 | 279 | 216,000 |
2017/04/26 | 272 | 274 | 271 | 273 | 93,000 |
2017/04/25 | 269 | 274 | 269 | 272 | 217,000 |
2017/04/24 | 270 | 271 | 268 | 269 | 233,000 |
2017/04/21 | 265 | 268 | 264 | 265 | 178,000 |
2017/04/20 | 258 | 267 | 257 | 264 | 248,000 |
2017/04/19 | 260 | 262 | 257 | 259 | 254,000 |
2017/04/18 | 261 | 265 | 260 | 263 | 240,000 |
2017/04/17 | 261 | 261 | 255 | 257 | 183,000 |
2017/04/14 | 257 | 261 | 256 | 260 | 221,000 |
2017/04/13 | 255 | 259 | 255 | 257 | 164,000 |
2017/04/12 | 257 | 258 | 255 | 257 | 207,000 |
2017/04/11 | 256 | 261 | 256 | 259 | 199,000 |
2017/04/10 | 258 | 262 | 258 | 261 | 156,000 |
2017/04/07 | 258 | 261 | 256 | 256 | 173,000 |
2017/04/06 | 260 | 261 | 256 | 257 | 194,000 |
2017/04/05 | 263 | 263 | 261 | 261 | 239,000 |
2017/04/04 | 267 | 267 | 262 | 264 | 253,000 |
2017/04/03 | 265 | 272 | 265 | 269 | 273,000 |
2017/03/31 | 273 | 275 | 264 | 264 | 307,000 |
2017/03/30 | 272 | 274 | 270 | 271 | 196,000 |
2017/03/29 | 273 | 273 | 269 | 272 | 173,000 |
2017/03/28 | 268 | 274 | 268 | 273 | 278,000 |
2017/03/27 | 265 | 267 | 262 | 264 | 161,000 |
2017/03/24 | 264 | 272 | 264 | 268 | 184,000 |
2017/03/23 | 264 | 264 | 260 | 263 | 353,000 |
2017/03/22 | 269 | 269 | 265 | 266 | 241,000 |
2017/03/21 | 272 | 274 | 270 | 273 | 237,000 |
2017/03/17 | 270 | 275 | 270 | 275 | 241,000 |
2017/03/16 | 272 | 273 | 270 | 271 | 240,000 |
2017/03/15 | 272 | 275 | 272 | 274 | 142,000 |
2017/03/14 | 277 | 277 | 273 | 275 | 133,000 |
2017/03/13 | 273 | 276 | 271 | 276 | 157,000 |
2017/03/10 | 273 | 274 | 270 | 273 | 377,000 |
2017/03/09 | 267 | 271 | 267 | 270 | 147,000 |
2017/03/08 | 269 | 269 | 266 | 267 | 141,000 |
2017/03/07 | 268 | 271 | 268 | 270 | 70,000 |
2017/03/06 | 269 | 272 | 267 | 270 | 116,000 |
2017/03/03 | 271 | 272 | 270 | 271 | 113,000 |
2017/03/02 | 276 | 276 | 272 | 272 | 207,000 |
2017/03/01 | 271 | 272 | 268 | 272 | 195,000 |
2017/02/28 | 268 | 274 | 268 | 270 | 230,000 |
2017/02/27 | 271 | 271 | 266 | 267 | 425,000 |
2017/02/24 | 274 | 275 | 272 | 273 | 331,000 |
2017/02/23 | 282 | 282 | 278 | 280 | 191,000 |
2017/02/22 | 286 | 286 | 282 | 283 | 173,000 |
2017/02/21 | 284 | 286 | 283 | 285 | 117,000 |
2017/02/20 | 284 | 285 | 281 | 284 | 190,000 |
2017/02/17 | 282 | 286 | 281 | 286 | 169,000 |
2017/02/16 | 281 | 288 | 281 | 281 | 200,000 |
2017/02/15 | 283 | 285 | 281 | 281 | 160,000 |
2017/02/14 | 284 | 284 | 280 | 280 | 155,000 |
2017/02/13 | 289 | 289 | 283 | 283 | 192,000 |
2017/02/10 | 282 | 289 | 282 | 287 | 229,000 |
2017/02/09 | 281 | 283 | 278 | 280 | 184,000 |
2017/02/08 | 287 | 287 | 281 | 283 | 196,000 |
2017/02/07 | 287 | 289 | 285 | 287 | 200,000 |
2017/02/06 | 304 | 304 | 288 | 288 | 338,000 |
2017/02/03 | 286 | 304 | 286 | 298 | 449,000 |
2017/02/02 | 297 | 297 | 286 | 287 | 226,000 |
2017/02/01 | 291 | 297 | 288 | 296 | 313,000 |
2017/01/31 | 297 | 297 | 291 | 293 | 197,000 |
2017/01/30 | 302 | 303 | 299 | 300 | 188,000 |
2017/01/27 | 300 | 306 | 300 | 305 | 271,000 |
2017/01/26 | 293 | 299 | 291 | 298 | 241,000 |
2017/01/25 | 294 | 295 | 290 | 290 | 217,000 |
2017/01/24 | 299 | 299 | 291 | 292 | 222,000 |
2017/01/23 | 298 | 301 | 297 | 299 | 149,000 |
2017/01/20 | 297 | 303 | 297 | 301 | 237,000 |
2017/01/19 | 293 | 300 | 293 | 299 | 206,000 |
2017/01/18 | 295 | 295 | 289 | 292 | 156,000 |
2017/01/17 | 295 | 296 | 293 | 294 | 229,000 |
2017/01/16 | 297 | 299 | 295 | 296 | 152,000 |
2017/01/13 | 296 | 300 | 295 | 299 | 236,000 |
2017/01/12 | 299 | 301 | 295 | 297 | 253,000 |
2017/01/11 | 300 | 301 | 298 | 299 | 141,000 |
2017/01/10 | 297 | 302 | 297 | 301 | 208,000 |
2017/01/06 | 297 | 300 | 297 | 299 | 167,000 |
2017/01/05 | 300 | 303 | 299 | 301 | 268,000 |
2017/01/04 | 296 | 300 | 296 | 300 | 204,000 |