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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,983 | 1,994 | 1,962 | 1,962 | 26,300 |
| 2019/12/27 | 1,982 | 2,012 | 1,980 | 2,010 | 24,200 |
| 2019/12/26 | 1,923 | 1,980 | 1,919 | 1,980 | 33,400 |
| 2019/12/25 | 1,943 | 1,943 | 1,896 | 1,906 | 21,800 |
| 2019/12/24 | 1,932 | 1,932 | 1,893 | 1,903 | 18,700 |
| 2019/12/23 | 1,945 | 1,945 | 1,911 | 1,924 | 16,700 |
| 2019/12/20 | 1,923 | 1,949 | 1,901 | 1,933 | 33,100 |
| 2019/12/19 | 1,914 | 1,932 | 1,896 | 1,917 | 22,700 |
| 2019/12/18 | 1,950 | 2,030 | 1,905 | 1,914 | 64,900 |
| 2019/12/17 | 1,900 | 1,949 | 1,886 | 1,948 | 31,900 |
| 2019/12/16 | 1,890 | 1,955 | 1,886 | 1,886 | 53,800 |
| 2019/12/13 | 1,830 | 1,893 | 1,801 | 1,889 | 98,100 |
| 2019/12/12 | 1,761 | 1,777 | 1,750 | 1,764 | 20,900 |
| 2019/12/11 | 1,763 | 1,792 | 1,751 | 1,761 | 23,700 |
| 2019/12/10 | 1,785 | 1,787 | 1,758 | 1,758 | 19,700 |
| 2019/12/09 | 1,783 | 1,784 | 1,749 | 1,761 | 13,400 |
| 2019/12/06 | 1,749 | 1,775 | 1,740 | 1,764 | 34,400 |
| 2019/12/05 | 1,717 | 1,769 | 1,700 | 1,733 | 35,100 |
| 2019/12/04 | 1,700 | 1,711 | 1,681 | 1,710 | 36,300 |
| 2019/12/03 | 1,734 | 1,744 | 1,698 | 1,715 | 46,400 |
| 2019/12/02 | 1,708 | 1,735 | 1,686 | 1,734 | 41,800 |
| 2019/11/29 | 1,650 | 1,668 | 1,636 | 1,668 | 14,400 |
| 2019/11/28 | 1,636 | 1,665 | 1,625 | 1,636 | 22,000 |
| 2019/11/27 | 1,604 | 1,636 | 1,602 | 1,636 | 23,100 |
| 2019/11/26 | 1,598 | 1,623 | 1,592 | 1,602 | 30,800 |
| 2019/11/25 | 1,598 | 1,622 | 1,583 | 1,597 | 18,800 |
| 2019/11/22 | 1,584 | 1,601 | 1,574 | 1,583 | 27,300 |
| 2019/11/21 | 1,556 | 1,573 | 1,535 | 1,573 | 15,900 |
| 2019/11/20 | 1,592 | 1,592 | 1,543 | 1,549 | 23,900 |
| 2019/11/19 | 1,650 | 1,650 | 1,603 | 1,608 | 14,400 |
| 2019/11/18 | 1,605 | 1,645 | 1,598 | 1,645 | 11,800 |
| 2019/11/15 | 1,565 | 1,607 | 1,565 | 1,605 | 11,900 |
| 2019/11/14 | 1,600 | 1,600 | 1,557 | 1,558 | 10,000 |
| 2019/11/13 | 1,644 | 1,644 | 1,601 | 1,601 | 8,900 |
| 2019/11/12 | 1,620 | 1,642 | 1,605 | 1,635 | 26,000 |
| 2019/11/11 | 1,630 | 1,649 | 1,614 | 1,619 | 22,300 |
| 2019/11/08 | 1,655 | 1,655 | 1,591 | 1,603 | 28,000 |
| 2019/11/07 | 1,620 | 1,627 | 1,606 | 1,623 | 12,900 |
| 2019/11/06 | 1,586 | 1,620 | 1,583 | 1,614 | 19,300 |
| 2019/11/05 | 1,554 | 1,593 | 1,545 | 1,584 | 36,300 |
| 2019/11/01 | 1,540 | 1,563 | 1,535 | 1,563 | 14,900 |
| 2019/10/31 | 1,552 | 1,561 | 1,515 | 1,547 | 23,000 |
| 2019/10/30 | 1,520 | 1,567 | 1,509 | 1,567 | 33,500 |
| 2019/10/29 | 1,506 | 1,523 | 1,498 | 1,517 | 15,600 |
| 2019/10/28 | 1,497 | 1,522 | 1,485 | 1,492 | 28,700 |
| 2019/10/25 | 1,485 | 1,496 | 1,461 | 1,496 | 15,800 |
| 2019/10/24 | 1,456 | 1,488 | 1,447 | 1,485 | 23,700 |
| 2019/10/23 | 1,460 | 1,460 | 1,429 | 1,448 | 14,100 |
| 2019/10/21 | 1,458 | 1,468 | 1,431 | 1,437 | 18,600 |
| 2019/10/18 | 1,450 | 1,471 | 1,443 | 1,457 | 19,100 |
| 2019/10/17 | 1,455 | 1,455 | 1,432 | 1,445 | 14,600 |
| 2019/10/16 | 1,450 | 1,470 | 1,433 | 1,444 | 25,700 |
| 2019/10/15 | 1,440 | 1,447 | 1,414 | 1,421 | 23,300 |
| 2019/10/11 | 1,405 | 1,419 | 1,405 | 1,411 | 7,200 |
| 2019/10/10 | 1,418 | 1,418 | 1,383 | 1,405 | 14,400 |
| 2019/10/09 | 1,388 | 1,423 | 1,387 | 1,423 | 19,700 |
| 2019/10/08 | 1,409 | 1,417 | 1,395 | 1,413 | 18,300 |
| 2019/10/07 | 1,415 | 1,423 | 1,391 | 1,393 | 16,700 |
| 2019/10/04 | 1,422 | 1,423 | 1,401 | 1,413 | 15,500 |
| 2019/10/03 | 1,440 | 1,444 | 1,417 | 1,442 | 15,300 |
| 2019/10/02 | 1,452 | 1,497 | 1,452 | 1,473 | 32,800 |
| 2019/10/01 | 1,424 | 1,465 | 1,424 | 1,464 | 16,700 |
| 2019/09/30 | 1,445 | 1,451 | 1,413 | 1,425 | 16,000 |
| 2019/09/27 | 1,477 | 1,481 | 1,435 | 1,450 | 20,300 |
| 2019/09/26 | 1,527 | 1,537 | 1,480 | 1,498 | 41,000 |
| 2019/09/25 | 1,538 | 1,540 | 1,487 | 1,531 | 33,900 |
| 2019/09/24 | 1,523 | 1,526 | 1,487 | 1,511 | 32,000 |
| 2019/09/20 | 1,500 | 1,549 | 1,499 | 1,523 | 46,100 |
| 2019/09/19 | 1,460 | 1,501 | 1,450 | 1,499 | 42,500 |
| 2019/09/18 | 1,460 | 1,460 | 1,418 | 1,450 | 35,200 |
| 2019/09/17 | 1,440 | 1,464 | 1,425 | 1,463 | 36,600 |
| 2019/09/13 | 1,416 | 1,441 | 1,389 | 1,436 | 53,600 |
| 2019/09/12 | 1,431 | 1,431 | 1,390 | 1,409 | 32,200 |
| 2019/09/11 | 1,335 | 1,416 | 1,335 | 1,414 | 44,000 |
| 2019/09/10 | 1,264 | 1,329 | 1,264 | 1,327 | 41,200 |
| 2019/09/09 | 1,236 | 1,259 | 1,227 | 1,259 | 30,300 |
| 2019/09/06 | 1,245 | 1,246 | 1,230 | 1,235 | 27,100 |
| 2019/09/05 | 1,229 | 1,263 | 1,229 | 1,239 | 39,800 |
| 2019/09/04 | 1,251 | 1,256 | 1,230 | 1,230 | 26,900 |
| 2019/09/03 | 1,262 | 1,275 | 1,250 | 1,263 | 20,400 |
| 2019/09/02 | 1,275 | 1,281 | 1,254 | 1,262 | 21,400 |
| 2019/08/30 | 1,251 | 1,298 | 1,251 | 1,294 | 32,000 |
| 2019/08/29 | 1,251 | 1,255 | 1,233 | 1,240 | 13,900 |
| 2019/08/28 | 1,271 | 1,271 | 1,252 | 1,259 | 15,800 |
| 2019/08/27 | 1,295 | 1,313 | 1,277 | 1,277 | 15,300 |
| 2019/08/26 | 1,305 | 1,305 | 1,290 | 1,293 | 19,500 |
| 2019/08/23 | 1,339 | 1,339 | 1,323 | 1,323 | 5,900 |
| 2019/08/22 | 1,343 | 1,343 | 1,325 | 1,334 | 10,600 |
| 2019/08/21 | 1,332 | 1,337 | 1,325 | 1,334 | 9,900 |
| 2019/08/20 | 1,369 | 1,369 | 1,330 | 1,356 | 20,300 |
| 2019/08/19 | 1,345 | 1,364 | 1,345 | 1,355 | 12,200 |
| 2019/08/16 | 1,335 | 1,348 | 1,329 | 1,348 | 7,300 |
| 2019/08/15 | 1,306 | 1,341 | 1,306 | 1,338 | 8,300 |
| 2019/08/14 | 1,350 | 1,362 | 1,336 | 1,355 | 12,600 |
| 2019/08/13 | 1,341 | 1,350 | 1,317 | 1,343 | 16,800 |
| 2019/08/09 | 1,364 | 1,364 | 1,353 | 1,363 | 10,700 |
| 2019/08/08 | 1,355 | 1,359 | 1,340 | 1,354 | 8,600 |
| 2019/08/07 | 1,349 | 1,365 | 1,339 | 1,357 | 15,100 |
| 2019/08/06 | 1,310 | 1,360 | 1,300 | 1,350 | 21,400 |
| 2019/08/05 | 1,351 | 1,361 | 1,324 | 1,350 | 29,200 |
| 2019/08/02 | 1,381 | 1,381 | 1,351 | 1,372 | 59,400 |
| 2019/08/01 | 1,400 | 1,412 | 1,390 | 1,408 | 21,400 |
| 2019/07/31 | 1,418 | 1,418 | 1,391 | 1,391 | 23,300 |
| 2019/07/30 | 1,405 | 1,422 | 1,399 | 1,419 | 23,400 |
| 2019/07/29 | 1,405 | 1,407 | 1,390 | 1,405 | 21,700 |
| 2019/07/26 | 1,414 | 1,414 | 1,403 | 1,411 | 10,000 |
| 2019/07/25 | 1,427 | 1,430 | 1,410 | 1,418 | 13,800 |
| 2019/07/24 | 1,429 | 1,430 | 1,418 | 1,425 | 11,700 |
| 2019/07/23 | 1,426 | 1,439 | 1,418 | 1,424 | 21,600 |
| 2019/07/22 | 1,428 | 1,438 | 1,419 | 1,422 | 15,600 |
| 2019/07/19 | 1,413 | 1,444 | 1,413 | 1,438 | 13,000 |
| 2019/07/18 | 1,469 | 1,469 | 1,412 | 1,420 | 33,100 |
| 2019/07/17 | 1,486 | 1,488 | 1,467 | 1,477 | 19,200 |
| 2019/07/16 | 1,496 | 1,497 | 1,483 | 1,489 | 9,400 |
| 2019/07/12 | 1,495 | 1,502 | 1,484 | 1,497 | 11,500 |
| 2019/07/11 | 1,475 | 1,501 | 1,475 | 1,499 | 12,600 |
| 2019/07/10 | 1,472 | 1,491 | 1,471 | 1,475 | 17,600 |
| 2019/07/09 | 1,502 | 1,507 | 1,481 | 1,489 | 17,100 |
| 2019/07/08 | 1,544 | 1,568 | 1,510 | 1,515 | 15,600 |
| 2019/07/05 | 1,506 | 1,559 | 1,505 | 1,552 | 31,600 |
| 2019/07/04 | 1,484 | 1,515 | 1,484 | 1,511 | 8,600 |
| 2019/07/03 | 1,478 | 1,485 | 1,469 | 1,484 | 13,400 |
| 2019/07/02 | 1,461 | 1,489 | 1,455 | 1,482 | 23,900 |
| 2019/07/01 | 1,431 | 1,471 | 1,428 | 1,461 | 34,600 |
| 2019/06/28 | 1,430 | 1,431 | 1,401 | 1,401 | 28,900 |
| 2019/06/27 | 1,421 | 1,433 | 1,416 | 1,433 | 15,600 |
| 2019/06/26 | 1,440 | 1,441 | 1,405 | 1,405 | 14,300 |
| 2019/06/25 | 1,472 | 1,475 | 1,437 | 1,446 | 9,000 |
| 2019/06/24 | 1,454 | 1,469 | 1,453 | 1,465 | 16,100 |
| 2019/06/21 | 1,469 | 1,479 | 1,435 | 1,435 | 48,900 |
| 2019/06/20 | 1,487 | 1,493 | 1,448 | 1,457 | 19,200 |
| 2019/06/19 | 1,482 | 1,504 | 1,482 | 1,485 | 19,600 |
| 2019/06/18 | 1,548 | 1,548 | 1,471 | 1,476 | 32,700 |
| 2019/06/17 | 1,545 | 1,554 | 1,521 | 1,538 | 23,500 |
| 2019/06/14 | 1,533 | 1,545 | 1,524 | 1,539 | 18,400 |
| 2019/06/13 | 1,533 | 1,553 | 1,505 | 1,522 | 24,100 |
| 2019/06/12 | 1,570 | 1,570 | 1,531 | 1,547 | 14,700 |
| 2019/06/11 | 1,571 | 1,575 | 1,554 | 1,561 | 11,900 |
| 2019/06/10 | 1,581 | 1,581 | 1,560 | 1,570 | 16,200 |
| 2019/06/07 | 1,566 | 1,571 | 1,533 | 1,571 | 11,700 |
| 2019/06/06 | 1,583 | 1,586 | 1,552 | 1,556 | 8,500 |
| 2019/06/05 | 1,565 | 1,594 | 1,565 | 1,579 | 17,700 |
| 2019/06/04 | 1,515 | 1,563 | 1,515 | 1,563 | 27,700 |
| 2019/06/03 | 1,515 | 1,515 | 1,489 | 1,510 | 19,300 |
| 2019/05/31 | 1,537 | 1,541 | 1,521 | 1,530 | 18,200 |
| 2019/05/30 | 1,537 | 1,554 | 1,529 | 1,538 | 10,200 |
| 2019/05/29 | 1,537 | 1,586 | 1,529 | 1,543 | 16,700 |
| 2019/05/28 | 1,573 | 1,590 | 1,548 | 1,557 | 11,400 |
| 2019/05/27 | 1,572 | 1,576 | 1,551 | 1,571 | 11,700 |
| 2019/05/24 | 1,525 | 1,561 | 1,515 | 1,560 | 11,100 |
| 2019/05/23 | 1,547 | 1,547 | 1,508 | 1,529 | 11,700 |
| 2019/05/22 | 1,572 | 1,584 | 1,547 | 1,550 | 12,500 |
| 2019/05/21 | 1,539 | 1,572 | 1,539 | 1,572 | 9,100 |
| 2019/05/20 | 1,567 | 1,567 | 1,540 | 1,560 | 14,800 |
| 2019/05/17 | 1,535 | 1,552 | 1,531 | 1,544 | 16,100 |
| 2019/05/16 | 1,515 | 1,532 | 1,486 | 1,529 | 18,600 |
| 2019/05/15 | 1,501 | 1,512 | 1,473 | 1,512 | 11,400 |
| 2019/05/14 | 1,480 | 1,492 | 1,455 | 1,487 | 20,700 |
| 2019/05/13 | 1,506 | 1,540 | 1,502 | 1,513 | 18,800 |
| 2019/05/10 | 1,548 | 1,548 | 1,492 | 1,506 | 32,400 |
| 2019/05/09 | 1,545 | 1,553 | 1,508 | 1,518 | 30,800 |
| 2019/05/08 | 1,597 | 1,598 | 1,548 | 1,570 | 38,100 |
| 2019/05/07 | 1,617 | 1,617 | 1,583 | 1,599 | 19,900 |
| 2019/04/26 | 1,624 | 1,631 | 1,611 | 1,625 | 11,500 |
| 2019/04/25 | 1,600 | 1,638 | 1,581 | 1,633 | 20,600 |
| 2019/04/24 | 1,637 | 1,637 | 1,607 | 1,612 | 16,700 |
| 2019/04/23 | 1,644 | 1,652 | 1,627 | 1,643 | 13,600 |
| 2019/04/22 | 1,641 | 1,641 | 1,620 | 1,634 | 5,900 |
| 2019/04/19 | 1,656 | 1,659 | 1,630 | 1,638 | 9,300 |
| 2019/04/18 | 1,696 | 1,696 | 1,649 | 1,659 | 17,800 |
| 2019/04/17 | 1,683 | 1,700 | 1,675 | 1,691 | 12,700 |
| 2019/04/16 | 1,687 | 1,698 | 1,676 | 1,685 | 9,300 |
| 2019/04/15 | 1,668 | 1,708 | 1,667 | 1,699 | 27,000 |
| 2019/04/12 | 1,634 | 1,652 | 1,628 | 1,628 | 11,200 |
| 2019/04/11 | 1,652 | 1,652 | 1,614 | 1,635 | 13,900 |
| 2019/04/10 | 1,674 | 1,674 | 1,648 | 1,658 | 9,800 |
| 2019/04/09 | 1,696 | 1,696 | 1,665 | 1,692 | 9,900 |
| 2019/04/08 | 1,719 | 1,722 | 1,691 | 1,697 | 8,400 |
| 2019/04/05 | 1,721 | 1,725 | 1,699 | 1,724 | 10,800 |
| 2019/04/04 | 1,729 | 1,733 | 1,706 | 1,711 | 12,900 |
| 2019/04/03 | 1,719 | 1,737 | 1,706 | 1,737 | 19,500 |
| 2019/04/02 | 1,742 | 1,746 | 1,717 | 1,731 | 27,900 |
| 2019/04/01 | 1,728 | 1,763 | 1,717 | 1,744 | 37,500 |
| 2019/03/29 | 1,713 | 1,713 | 1,685 | 1,694 | 14,200 |
| 2019/03/28 | 1,743 | 1,777 | 1,685 | 1,700 | 26,600 |
| 2019/03/27 | 1,731 | 1,772 | 1,710 | 1,762 | 30,700 |
| 2019/03/26 | 1,703 | 1,785 | 1,694 | 1,785 | 70,500 |
| 2019/03/25 | 1,704 | 1,704 | 1,674 | 1,678 | 39,600 |
| 2019/03/22 | 1,725 | 1,742 | 1,701 | 1,742 | 25,900 |
| 2019/03/20 | 1,706 | 1,725 | 1,700 | 1,724 | 30,300 |
| 2019/03/19 | 1,715 | 1,715 | 1,690 | 1,703 | 30,000 |
| 2019/03/18 | 1,693 | 1,719 | 1,667 | 1,716 | 38,100 |
| 2019/03/15 | 1,662 | 1,688 | 1,659 | 1,669 | 28,200 |
| 2019/03/14 | 1,629 | 1,677 | 1,620 | 1,662 | 39,800 |
| 2019/03/13 | 1,612 | 1,618 | 1,592 | 1,602 | 10,200 |
| 2019/03/12 | 1,620 | 1,640 | 1,614 | 1,623 | 24,700 |
| 2019/03/11 | 1,620 | 1,620 | 1,589 | 1,603 | 21,900 |
| 2019/03/08 | 1,622 | 1,646 | 1,588 | 1,611 | 72,000 |
| 2019/03/07 | 1,596 | 1,603 | 1,569 | 1,597 | 32,500 |
| 2019/03/06 | 1,611 | 1,616 | 1,597 | 1,598 | 18,500 |
| 2019/03/05 | 1,603 | 1,631 | 1,597 | 1,618 | 17,400 |
| 2019/03/04 | 1,608 | 1,624 | 1,592 | 1,614 | 30,400 |
| 2019/03/01 | 1,591 | 1,620 | 1,586 | 1,604 | 24,400 |
| 2019/02/28 | 1,575 | 1,601 | 1,569 | 1,586 | 14,100 |
| 2019/02/27 | 1,572 | 1,581 | 1,556 | 1,575 | 16,500 |
| 2019/02/26 | 1,566 | 1,571 | 1,543 | 1,567 | 14,000 |
| 2019/02/25 | 1,596 | 1,596 | 1,566 | 1,573 | 10,300 |
| 2019/02/22 | 1,595 | 1,595 | 1,566 | 1,581 | 18,700 |
| 2019/02/21 | 1,588 | 1,601 | 1,584 | 1,597 | 9,300 |
| 2019/02/20 | 1,593 | 1,613 | 1,581 | 1,588 | 15,700 |
| 2019/02/19 | 1,616 | 1,616 | 1,592 | 1,604 | 20,900 |
| 2019/02/18 | 1,600 | 1,632 | 1,600 | 1,613 | 20,000 |
| 2019/02/15 | 1,572 | 1,606 | 1,558 | 1,581 | 12,300 |
| 2019/02/14 | 1,593 | 1,610 | 1,575 | 1,577 | 11,300 |
| 2019/02/13 | 1,600 | 1,620 | 1,582 | 1,599 | 14,900 |
| 2019/02/12 | 1,560 | 1,609 | 1,560 | 1,600 | 24,700 |
| 2019/02/08 | 1,530 | 1,575 | 1,515 | 1,560 | 34,900 |
| 2019/02/07 | 1,565 | 1,566 | 1,535 | 1,539 | 15,900 |
| 2019/02/06 | 1,600 | 1,600 | 1,562 | 1,568 | 15,600 |
| 2019/02/05 | 1,575 | 1,605 | 1,575 | 1,597 | 10,200 |
| 2019/02/04 | 1,552 | 1,595 | 1,550 | 1,594 | 30,300 |
| 2019/02/01 | 1,597 | 1,597 | 1,538 | 1,542 | 24,700 |
| 2019/01/31 | 1,585 | 1,620 | 1,578 | 1,585 | 22,100 |
| 2019/01/30 | 1,608 | 1,608 | 1,568 | 1,577 | 27,000 |
| 2019/01/29 | 1,613 | 1,614 | 1,576 | 1,594 | 21,800 |
| 2019/01/28 | 1,640 | 1,640 | 1,605 | 1,610 | 15,300 |
| 2019/01/25 | 1,654 | 1,672 | 1,636 | 1,636 | 16,500 |
| 2019/01/24 | 1,640 | 1,661 | 1,627 | 1,646 | 10,400 |
| 2019/01/23 | 1,640 | 1,659 | 1,640 | 1,643 | 5,900 |
| 2019/01/22 | 1,681 | 1,681 | 1,633 | 1,661 | 18,400 |
| 2019/01/21 | 1,646 | 1,691 | 1,643 | 1,675 | 23,500 |
| 2019/01/18 | 1,649 | 1,665 | 1,625 | 1,630 | 22,000 |
| 2019/01/17 | 1,613 | 1,637 | 1,612 | 1,633 | 11,300 |
| 2019/01/16 | 1,646 | 1,653 | 1,589 | 1,599 | 28,200 |
| 2019/01/15 | 1,639 | 1,686 | 1,637 | 1,658 | 16,500 |
| 2019/01/11 | 1,680 | 1,683 | 1,650 | 1,669 | 10,300 |
| 2019/01/10 | 1,625 | 1,678 | 1,619 | 1,664 | 21,400 |
| 2019/01/09 | 1,664 | 1,664 | 1,633 | 1,645 | 13,000 |
| 2019/01/08 | 1,626 | 1,670 | 1,626 | 1,664 | 23,400 |
| 2019/01/07 | 1,726 | 1,726 | 1,614 | 1,630 | 40,400 |
| 2019/01/04 | 1,629 | 1,682 | 1,613 | 1,646 | 57,700 |