1. HOME >
  2. 株価時系列 >
  3. 8362 >
  4. 2010年

8362 (株)福井銀行 の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30251252249251198,0002,510
2010-12-29249253249253136,0002,530
2010-12-28250252249249134,0002,490
2010-12-27253253250250290,0002,500
2010-12-24256256251253230,0002,530
2010-12-22256257255256213,0002,560
2010-12-21257258254256297,0002,560
2010-12-20259259255255234,0002,550
2010-12-17260260256260391,0002,600
2010-12-16261261259259209,0002,590
2010-12-15260260258260199,0002,600
2010-12-14260260257259292,0002,590
2010-12-13253259253259172,0002,590
2010-12-10257259253253484,0002,530
2010-12-09255258253256202,0002,560
2010-12-08255258255256161,0002,560
2010-12-07256256251256233,0002,560
2010-12-06258260250256224,0002,560
2010-12-0326026125825883,0002,580
2010-12-02264265259261388,0002,610
2010-12-01254261254259148,0002,590
2010-11-30254256253254266,0002,540
2010-11-29253259253253175,0002,530
2010-11-2625425625425465,0002,540
2010-11-25256257254254117,0002,540
2010-11-24258260255255143,0002,550
2010-11-2226026025725897,0002,580
2010-11-19260260256257139,0002,570
2010-11-18256260253260241,0002,600
2010-11-17250256250256151,0002,560
2010-11-16252252248249181,0002,490
2010-11-1525425425125383,0002,530
2010-11-1225625625125164,0002,510
2010-11-11259259255257127,0002,570
2010-11-10253264253261165,0002,610
2010-11-0925325525025474,0002,540
2010-11-08258258251252108,0002,520
2010-11-05255260255256218,0002,560
2010-11-04250257249251160,0002,510
2010-11-02252252246248186,0002,480
2010-11-01249253248253213,0002,530
2010-10-29244255239248319,0002,480
2010-10-28246247245245252,0002,450
2010-10-27249250246247146,0002,470
2010-10-26250252246248145,0002,480
2010-10-25251252248248204,0002,480
2010-10-22254255251253187,0002,530
2010-10-21255255251252278,0002,520
2010-10-20264265254255504,0002,550
2010-10-19264270264265227,0002,650
2010-10-18264269263266276,0002,660
2010-10-15268268263264237,0002,640
2010-10-14269271266268147,0002,680
2010-10-13268270262266160,0002,660
2010-10-12282282265267247,0002,670
2010-10-08289292280280145,0002,800
2010-10-07285292285289139,0002,890
2010-10-06288288280284134,0002,840
2010-10-05283288277287176,0002,870
2010-10-04289289283284185,0002,840
2010-10-01289291286290172,0002,900
2010-09-30291295285285107,0002,850
2010-09-29288292285292131,0002,920
2010-09-28289292286288134,0002,880
2010-09-27285293285293148,0002,930
2010-09-24289291287287119,0002,870
2010-09-22290292289289141,0002,890
2010-09-21288291288289118,0002,890
2010-09-17285289284288135,0002,880
2010-09-16292292283284132,0002,840
2010-09-1529129429029294,0002,920
2010-09-1428729228729282,0002,920
2010-09-1328829128828884,0002,880
2010-09-10296296289289276,0002,890
2010-09-0929129429129333,0002,930
2010-09-0829129128929158,0002,910
2010-09-0729529629429437,0002,940
2010-09-0629029629029575,0002,950
2010-09-0329029329029297,0002,920
2010-09-02296296291293200,0002,930
2010-09-01290295288295231,0002,950
2010-08-31294294286289111,0002,890
2010-08-30295298294295143,0002,950
2010-08-27289295287295179,0002,950
2010-08-2628829028429092,0002,900
2010-08-25288288285287120,0002,870
2010-08-24288289285288134,0002,880
2010-08-2328928928528876,0002,880
2010-08-20286291286288170,0002,880
2010-08-19290290286287106,0002,870
2010-08-18285291284290228,0002,900
2010-08-17282285279284123,0002,840
2010-08-1627828027527962,0002,790
2010-08-1327427927327973,0002,790
2010-08-12272275271274103,0002,740
2010-08-1127727727327593,0002,750
2010-08-1028328327628069,0002,800
2010-08-09276282268281125,0002,810
2010-08-0627928327828147,0002,810
2010-08-0527627927627957,0002,790
2010-08-04279279274275136,0002,750
2010-08-03279281275281181,0002,810
2010-08-02275280275278144,0002,780
2010-07-30285285275275191,0002,750
2010-07-29289291283284149,0002,840
2010-07-28286288283288124,0002,880
2010-07-2728128728128676,0002,860
2010-07-2628528628228281,0002,820
2010-07-23281285281282120,0002,820
2010-07-22281285278280112,0002,800
2010-07-21283289279280235,0002,800
2010-07-2028028427728192,0002,810
2010-07-16284284279280118,0002,800
2010-07-15287287281284143,0002,840
2010-07-1429129228728986,0002,890
2010-07-13293295288289178,0002,890
2010-07-1229229529229380,0002,930
2010-07-0929829829429478,0002,940
2010-07-08297299297298105,0002,980
2010-07-0729629629229599,0002,950
2010-07-06295297292297182,0002,970
2010-07-05294297293297142,0002,970
2010-07-02295297295295196,0002,950
2010-07-01295296292294166,0002,940
2010-06-30292298292297125,0002,970
2010-06-29298299295296128,0002,960
2010-06-28296298295298111,0002,980
2010-06-25292296285295176,0002,950
2010-06-24294296287290137,0002,900
2010-06-23292299292297207,0002,970
2010-06-22295297285297241,0002,970
2010-06-21294296290295185,0002,950
2010-06-18283298281295365,0002,950
2010-06-17277285277284118,0002,840
2010-06-1627527827327780,0002,770
2010-06-1527027526927280,0002,720
2010-06-1427727727227348,0002,730
2010-06-11278278273274246,0002,740
2010-06-1027227427027350,0002,730
2010-06-09272274268273168,0002,730
2010-06-08269277266276147,0002,760
2010-06-0727427627327387,0002,730
2010-06-0428028127928139,0002,810
2010-06-0328028227828194,0002,810
2010-06-02280284276277263,0002,770
2010-06-01274286274285353,0002,850
2010-05-31267273262272161,0002,720
2010-05-28269271263267189,0002,670
2010-05-27269269266267105,0002,670
2010-05-26271274267272267,0002,720
2010-05-25262275260271210,0002,710
2010-05-24265265262262151,0002,620
2010-05-21263267262267180,0002,670
2010-05-20273274270271215,0002,710
2010-05-19276282276279125,0002,790
2010-05-18283283277281238,0002,810
2010-05-17281283273280260,0002,800
2010-05-14285285281283164,0002,830
2010-05-1328529028428795,0002,870
2010-05-1228828828428579,0002,850
2010-05-1128728728428688,0002,860
2010-05-10286291281287151,0002,870
2010-05-07287288284286275,0002,860
2010-05-06292292287289287,0002,890
2010-04-30292294291293135,0002,930
2010-04-28290290288289141,0002,890
2010-04-27294295290291108,0002,910
2010-04-26293296292296139,0002,960
2010-04-23290293287291201,0002,910
2010-04-22297297290290286,0002,900
2010-04-21296298295297143,0002,970
2010-04-20294295293294123,0002,940
2010-04-19295295293293113,0002,930
2010-04-1629929929629688,0002,960
2010-04-1529830029729885,0002,980
2010-04-1429729829629676,0002,960
2010-04-1330030129729757,0002,970
2010-04-12301304299299120,0002,990
2010-04-0929730029729981,0002,990
2010-04-08299300298299123,0002,990
2010-04-07297300297299150,0002,990
2010-04-06297297294296144,0002,960
2010-04-05298298295296129,0002,960
2010-04-02300300297297192,0002,970
2010-04-01298300298300201,0003,000
2010-03-31296298296297193,0002,970
2010-03-30293296293296166,0002,960
2010-03-2929629629229369,0002,930
2010-03-26294296294296243,0002,960
2010-03-25297298294295131,0002,950
2010-03-24297297294297233,0002,970
2010-03-2329629629529693,0002,960
2010-03-19293297292296195,0002,960
2010-03-18297297293293158,0002,930
2010-03-17293296293296135,0002,960
2010-03-1629329429229356,0002,930
2010-03-15292295292295175,0002,950
2010-03-12293294292294242,0002,940
2010-03-1129429429229345,0002,930
2010-03-10297297290293164,0002,930
2010-03-0929529729529569,0002,950
2010-03-0829829829429592,0002,950
2010-03-05295297295296108,0002,960
2010-03-04296296292292130,0002,920
2010-03-03296299294298155,0002,980
2010-03-02297299295298244,0002,980
2010-03-01294299294298147,0002,980
2010-02-26293295290294184,0002,940
2010-02-25290292288292135,0002,920
2010-02-24291293287288138,0002,880
2010-02-23296296292293103,0002,930
2010-02-22292295290295220,0002,950
2010-02-19293294289289206,0002,890
2010-02-18298298294295202,0002,950
2010-02-17294297293297163,0002,970
2010-02-1629129228929286,0002,920
2010-02-1529429429029191,0002,910
2010-02-12295296289294177,0002,940
2010-02-10292294290291110,0002,910
2010-02-09290297290294183,0002,940
2010-02-08303303292293207,0002,930
2010-02-05296301296298127,0002,980
2010-02-04306307302304144,0003,040
2010-02-03306308302306197,0003,060
2010-02-02306306303306218,0003,060
2010-02-01299308295307462,0003,070
2010-01-29294296292292125,0002,920
2010-01-2829629629329693,0002,960
2010-01-27298300295295114,0002,950
2010-01-26301305298298188,0002,980
2010-01-25300305300304166,0003,040
2010-01-22308308304304162,0003,040
2010-01-21307309304309179,0003,090
2010-01-20309309305307115,0003,070
2010-01-19305308304308287,0003,080
2010-01-18308309306307179,0003,070
2010-01-15306310306308208,0003,080
2010-01-1430831130731083,0003,100
2010-01-13305310305307124,0003,070
2010-01-12310311305311146,0003,110
2010-01-08308311306311124,0003,110
2010-01-0730730930430981,0003,090
2010-01-06306307303306107,0003,060
2010-01-05311311303305219,0003,050
2010-01-04302306302305104,0003,050

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