8362 (株)福井銀行の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	496	496	491	491	12,981	4,109.13
1985-12-27	499	499	499	499	18,973	4,176.08
1985-12-26	496	501	496	501	8,987	4,192.82
1985-12-25	497	497	497	497	26,961	4,159.34
1985-12-24	501	501	496	497	20,970	4,159.34
1985-12-23	496	496	496	496	2,996	4,150.98
1985-12-21	496	496	496	496	7,988	4,150.98
1985-12-20	496	496	496	496	28,958	4,150.98
1985-12-19	491	496	491	496	12,981	4,150.98
1985-12-18	491	491	491	491	10,984	4,109.13
1985-12-17	495	495	491	491	3,994	4,109.13
1985-12-16	496	496	496	496	2,996	4,150.98
1985-12-12	496	496	496	496	4,993	4,150.98
1985-12-11	491	496	491	496	16,976	4,150.98
1985-12-10	491	496	491	496	15,977	4,150.98
1985-12-09	496	496	490	496	7,988	4,150.98
1985-12-07	491	491	491	491	1,997	4,109.13
1985-12-06	491	491	491	491	5,991	4,109.13
1985-12-05	491	500	491	500	2,996	4,184.45
1985-12-04	501	501	501	501	999	4,192.82
1985-12-03	502	502	496	501	17,974	4,192.82
1985-12-02	506	506	501	501	4,993	4,192.82
1985-11-30	501	506	501	506	2,996	4,234.66
1985-11-29	505	506	505	506	47,931	4,234.66
1985-11-28	506	506	505	505	2,996	4,226.29
1985-11-27	506	506	501	506	13,980	4,234.66
1985-11-26	501	501	501	501	15,977	4,192.82
1985-11-25	511	511	501	501	7,988	4,192.82
1985-11-22	501	501	497	501	11,983	4,192.82
1985-11-21	501	502	501	501	9,986	4,192.82
1985-11-20	501	501	501	501	8,987	4,192.82
1985-11-19	484	501	484	501	64,907	4,192.82
1985-11-15	481	481	481	481	1,997	4,025.44
1985-11-14	484	484	484	484	12,981	4,050.55
1985-11-12	481	486	481	486	5,991	4,067.29
1985-11-11	481	482	481	481	12,981	4,025.44
1985-11-08	486	486	481	486	16,976	4,067.29
1985-11-07	486	486	486	486	11,983	4,067.29
1985-11-06	486	486	486	486	1,997	4,067.29
1985-11-05	486	486	486	486	5,991	4,067.29
1985-11-02	486	486	486	486	13,980	4,067.29
1985-11-01	486	486	485	486	23,965	4,067.29
1985-10-31	485	485	485	485	1,997	4,058.92
1985-10-30	485	485	485	485	1,997	4,058.92
1985-10-29	484	484	484	484	19,971	4,050.55
1985-10-28	486	487	481	484	27,960	4,050.55
1985-10-26	486	486	486	486	8,987	4,067.29
1985-10-25	486	486	486	486	2,996	4,067.29
1985-10-24	485	486	485	485	27,960	4,058.92
1985-10-23	481	486	481	486	10,984	4,067.29
1985-10-22	481	486	481	486	4,993	4,067.29
1985-10-21	486	486	486	486	1,997	4,067.29
1985-10-18	490	490	490	490	2,996	4,100.76
1985-10-16	491	491	491	491	4,993	4,109.13
1985-10-15	491	491	490	491	15,977	4,109.13
1985-10-14	491	491	491	491	5,991	4,109.13
1985-10-11	491	496	490	491	32,953	4,109.13
1985-10-09	491	491	491	491	13,980	4,109.13
1985-10-08	495	495	491	491	10,984	4,109.13
1985-10-07	500	500	491	491	8,987	4,109.13
1985-10-04	491	501	491	501	4,993	4,192.82
1985-10-03	491	491	491	491	1,997	4,109.13
1985-10-02	491	501	491	501	5,991	4,192.82
1985-09-30	491	491	491	491	1,997	4,109.13
1985-09-28	491	491	491	491	2,996	4,109.13
1985-09-27	501	501	501	501	5,991	4,192.82
1985-09-26	501	501	501	501	13,980	4,192.82
1985-09-25	492	501	486	501	43,937	4,192.82
1985-09-24	501	501	501	501	50,927	4,192.82
1985-09-21	492	492	492	492	21,968	4,117.50
1985-09-20	492	492	491	491	23,965	4,109.13
1985-09-19	491	492	491	492	9,986	4,117.50
1985-09-18	491	491	491	491	13,980	4,109.13
1985-09-17	491	491	491	491	55,919	4,109.13
1985-09-13	491	491	491	491	7,988	4,109.13
1985-09-12	501	501	491	491	16,976	4,109.13
1985-09-11	491	491	491	491	3,994	4,109.13
1985-09-10	491	491	491	491	5,991	4,109.13
1985-09-09	491	491	491	491	14,978	4,109.13
1985-09-07	490	490	490	490	3,994	4,100.76
1985-09-06	481	491	481	491	5,991	4,109.13
1985-09-05	486	491	481	481	30,955	4,025.44
1985-09-04	491	491	486	491	36,947	4,109.13
1985-09-03	491	491	491	491	4,993	4,109.13
1985-09-02	491	491	491	491	51,925	4,109.13
1985-08-28	491	491	491	491	36,947	4,109.13
1985-08-27	480	491	480	491	31,954	4,109.13
1985-08-26	481	481	481	481	5,991	4,025.44
1985-08-23	486	491	481	491	22,967	4,109.13
1985-08-22	491	491	491	491	5,991	4,109.13
1985-08-21	486	486	481	481	2,996	4,025.44
1985-08-20	491	491	491	491	1,997	4,109.13
1985-08-19	491	491	491	491	5,991	4,109.13
1985-08-17	491	491	491	491	1,997	4,109.13
1985-08-15	491	491	491	491	9,986	4,109.13
1985-08-14	491	491	491	491	1,997	4,109.13
1985-08-13	491	491	491	491	23,965	4,109.13
1985-08-12	491	491	491	491	7,988	4,109.13
1985-08-09	491	491	486	491	12,981	4,109.13
1985-08-08	491	501	481	481	13,980	4,025.44
1985-08-07	501	501	501	501	15,977	4,192.82
1985-08-06	501	506	501	501	12,981	4,192.82
1985-08-05	520	520	501	511	14,978	4,276.51
1985-08-03	521	521	521	521	4,993	4,360.20
1985-08-02	521	521	511	521	49,928	4,360.20
1985-08-01	495	521	495	521	38,944	4,360.20
1985-07-31	531	536	501	501	52,924	4,192.82
1985-07-30	551	551	511	521	32,953	4,360.20
1985-07-29	586	586	551	561	100,855	4,694.95
1985-07-27	561	586	561	586	177,744	4,904.18
1985-07-26	511	546	511	542	216,688	4,535.94
1985-07-25	520	526	511	511	112,838	4,276.51
1985-07-24	481	532	481	526	237,658	4,402.04
1985-07-22	486	491	486	491	19,971	4,109.13
1985-07-20	489	489	489	489	2,996	4,092.39
1985-07-19	476	491	476	491	102,852	4,109.13
1985-07-17	476	481	471	481	183,735	4,025.44
1985-07-16	480	481	471	476	28,958	3,983.60
1985-07-15	491	491	474	476	27,960	3,983.60
1985-07-12	481	494	475	491	299,569	4,109.13
1985-07-11	441	471	441	471	235,661	3,941.75
1985-07-10	431	431	426	431	32,953	3,607
1985-07-09	431	431	430	430	18,973	3,598.63
1985-07-08	431	431	431	431	19,971	3,607
1985-07-06	421	421	421	421	2,996	3,523.31
1985-07-05	431	431	426	431	12,981	3,607
1985-07-04	436	436	436	436	2,996	3,648.84
1985-07-03	426	436	426	436	5,991	3,648.84
1985-07-02	421	426	421	426	16,976	3,565.15
1985-06-29	431	439	430	439	5,991	3,673.95
1985-06-28	432	439	432	439	38,944	3,673.95
1985-06-27	441	441	431	441	62,909	3,690.69
1985-06-26	431	441	430	441	101,853	3,690.69
1985-06-25	436	436	426	436	122,823	3,648.84
1985-06-24	426	441	426	441	55,919	3,690.69
1985-06-22	426	426	425	426	31,954	3,565.15
1985-06-21	421	421	416	421	123,822	3,523.31
1985-06-20	410	421	406	421	72,895	3,523.31
1985-06-19	410	411	406	411	3,994	3,439.62
1985-06-18	407	421	406	421	106,846	3,523.31
1985-06-17	402	407	401	401	20,970	3,355.93
1985-06-15	403	403	403	403	9,986	3,372.67
1985-06-14	407	408	406	408	25,963	3,414.51
1985-06-13	405	408	405	407	58,915	3,406.14
1985-06-12	401	401	401	401	8,987	3,355.93
1985-06-11	405	410	405	410	3,994	3,431.25
1985-06-10	401	410	401	410	50,927	3,431.25
1985-06-07	407	410	401	401	20,970	3,355.93
1985-06-06	401	406	401	406	63,908	3,397.77
1985-06-05	396	396	396	396	4,993	3,314.08
1985-06-03	396	401	396	401	9,986	3,355.93
1985-06-01	401	401	396	396	7,988	3,314.08
1985-05-31	391	401	385	401	10,984	3,355.93
1985-05-30	371	391	361	391	67,902	3,272.24
1985-05-29	361	371	361	371	13,980	3,104.86
1985-05-28	368	369	361	369	8,987	3,088.12
1985-05-27	371	371	366	369	7,988	3,088.12
1985-05-25	380	380	376	376	2,996	3,146.71
1985-05-24	391	391	381	381	13,980	3,188.55
1985-05-23	381	381	381	381	4,993	3,188.55
1985-05-22	376	376	376	376	6,990	3,146.71
1985-05-21	378	379	371	371	12,981	3,104.86
1985-05-20	378	378	378	378	1,997	3,163.44
1985-05-18	366	366	366	366	2,996	3,063.02
1985-05-17	357	381	357	381	14,978	3,188.55
1985-05-14	381	381	381	381	2,996	3,188.55
1985-05-13	381	381	381	381	7,988	3,188.55
1985-05-10	381	381	380	381	6,990	3,188.55
1985-05-08	381	381	381	381	1,997	3,188.55
1985-05-07	381	381	381	381	999	3,188.55
1985-05-04	381	381	381	381	3,994	3,188.55
1985-05-02	380	381	380	381	1,997	3,188.55
1985-04-27	385	385	385	385	5,991	3,222.03
1985-04-26	385	385	385	385	9,986	3,222.03
1985-04-25	385	385	385	385	2,996	3,222.03
1985-04-22	391	391	391	391	5,991	3,272.24
1985-04-20	391	391	391	391	2,996	3,272.24
1985-04-18	398	398	398	398	1,997	3,330.82
1985-04-17	399	399	399	399	1,997	3,339.19
1985-04-16	401	401	401	401	11,983	3,355.93
1985-04-15	396	401	396	401	10,984	3,355.93
1985-04-12	401	402	401	401	9,986	3,355.93
1985-04-11	401	401	401	401	11,983	3,355.93
1985-04-10	406	406	401	401	26,961	3,355.93
1985-04-09	415	415	406	406	26,961	3,397.77
1985-04-08	415	415	411	411	2,996	3,439.62
1985-04-06	411	415	411	415	17,974	3,473.09
1985-04-05	414	416	406	416	24,964	3,481.46
1985-04-04	416	416	416	416	19,971	3,481.46
1985-04-03	417	417	416	416	32,953	3,481.46
1985-04-02	417	417	416	416	18,973	3,481.46
1985-04-01	416	416	411	416	30,955	3,481.46
1985-03-30	411	416	411	416	117,830	3,481.46
1985-03-29	409	411	406	411	69,899	3,439.62
1985-03-28	411	411	409	411	97,859	3,439.62
1985-03-27	396	411	396	411	353,491	3,439.62
1985-03-26	401	401	399	400	12,981	3,347.56
1985-03-25	401	401	401	401	16,976	3,355.93
1985-03-23	401	401	396	396	65,905	3,314.08
1985-03-22	396	404	395	401	68,901	3,355.93
1985-03-20	396	396	394	394	45,934	3,297.35
1985-03-19	396	396	391	391	17,974	3,272.24
1985-03-18	391	396	391	391	60,912	3,272.24
1985-03-16	391	391	391	391	11,983	3,272.24
1985-03-15	391	391	391	391	7,988	3,272.24
1985-03-14	386	386	386	386	9,986	3,230.40
1985-03-12	391	391	391	391	5,991	3,272.24
1985-03-11	396	396	396	396	5,991	3,314.08
1985-03-08	381	396	381	396	93,865	3,314.08
1985-03-07	381	381	381	381	9,986	3,188.55
1985-03-06	381	381	381	381	10,984	3,188.55
1985-03-05	381	381	381	381	14,978	3,188.55
1985-03-04	381	381	381	381	4,993	3,188.55
1985-03-02	381	381	376	381	16,976	3,188.55
1985-03-01	385	385	384	384	7,988	3,213.66
1985-02-28	381	381	381	381	2,996	3,188.55
1985-02-25	386	386	385	385	2,996	3,222.03
1985-02-23	381	386	381	386	8,987	3,230.40
1985-02-22	381	381	381	381	4,993	3,188.55
1985-02-20	386	386	386	386	7,988	3,230.40
1985-02-15	385	385	385	385	4,993	3,222.03
1985-02-14	385	385	384	384	6,990	3,213.66
1985-02-13	385	385	385	385	1,997	3,222.03
1985-02-05	391	391	391	391	1,997	3,272.24
1985-02-02	391	391	391	391	25,963	3,272.24
1985-02-01	398	398	391	391	10,984	3,272.24
1985-01-28	396	401	395	401	12,981	3,355.93
1985-01-26	397	397	397	397	2,996	3,322.45
1985-01-25	401	401	401	401	28,958	3,355.93
1985-01-24	401	401	401	401	6,990	3,355.93
1985-01-23	401	401	401	401	299,569	3,355.93
1985-01-22	401	401	401	401	56,918	3,355.93
1985-01-21	401	401	401	401	3,994	3,355.93
1985-01-19	401	401	400	401	96,861	3,355.93
1985-01-18	391	406	391	401	124,820	3,355.93
1985-01-17	391	391	386	391	41,940	3,272.24
1985-01-16	381	386	381	386	28,958	3,230.40
1985-01-14	380	381	380	381	12,981	3,188.55
1985-01-11	379	381	376	381	164,763	3,188.55
1985-01-10	381	381	379	379	9,986	3,171.81
1985-01-09	372	381	372	381	54,921	3,188.55
1985-01-08	357	367	357	367	22,967	3,071.39
1985-01-07	351	355	351	355	31,954	2,970.96
1985-01-05	351	351	351	351	4,993	2,937.48
1985-01-04	351	351	351	351	10,984	2,937.48

分割・併合履歴： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.05株 [1986-01-28]1株→1.138株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8362 (株)福井銀行 の時系列データ [1985年度]

8362 (株)福井銀行の時系列データ [1985年度]