1. HOME >
  2. 株価時系列 >
  3. 8362 >
  4. 2011年

8362 (株)福井銀行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3022723422623486,0002,340
2011-12-2922522522322334,0002,230
2011-12-2822622622422421,0002,240
2011-12-2722522622422643,0002,260
2011-12-2623423422222891,0002,280
2011-12-22235235234234103,0002,340
2011-12-2123123423023457,0002,340
2011-12-20235235230230146,0002,300
2011-12-19233235230234112,0002,340
2011-12-16237237232232102,0002,320
2011-12-1523323523323348,0002,330
2011-12-1424024023523548,0002,350
2011-12-1323624023524059,0002,400
2011-12-1224024123723953,0002,390
2011-12-09240243237241278,0002,410
2011-12-0823624023623966,0002,390
2011-12-07235239233237169,0002,370
2011-12-06236237235235100,0002,350
2011-12-0524024023623775,0002,370
2011-12-02243244241241186,0002,410
2011-12-01246246242244189,0002,440
2011-11-30245247241247226,0002,470
2011-11-29234247234247166,0002,470
2011-11-2823023522923451,0002,340
2011-11-2523123223023054,0002,300
2011-11-2423323323123161,0002,310
2011-11-2223423523323587,0002,350
2011-11-21233236232235110,0002,350
2011-11-18233235233235136,0002,350
2011-11-17231235230235114,0002,350
2011-11-1623123122923046,0002,300
2011-11-1523023423023162,0002,310
2011-11-1423423523123368,0002,330
2011-11-1123423523223576,0002,350
2011-11-1023323823323776,0002,370
2011-11-09235239233239115,0002,390
2011-11-0823223723123479,0002,340
2011-11-0723223522923546,0002,350
2011-11-0422723322523366,0002,330
2011-11-02231231224227178,0002,270
2011-11-01229233228233128,0002,330
2011-10-31229233228228102,0002,280
2011-10-28230235230230156,0002,300
2011-10-27219227216225118,0002,250
2011-10-2621821921621987,0002,190
2011-10-25222222219219104,0002,190
2011-10-24223223221223138,0002,230
2011-10-2122722722522540,0002,250
2011-10-2022822822522888,0002,280
2011-10-1923023022622770,0002,270
2011-10-18230231228228122,0002,280
2011-10-17231234228233107,0002,330
2011-10-14235235227227117,0002,270
2011-10-1324424423923934,0002,390
2011-10-12242243239242101,0002,420
2011-10-1124424524124562,0002,450
2011-10-0723724323624098,0002,400
2011-10-0623824023623941,0002,390
2011-10-0524824823423489,0002,340
2011-10-04255255248248163,0002,480
2011-10-03250256245254167,0002,540
2011-09-30255259246258168,0002,580
2011-09-29243253243253177,0002,530
2011-09-28236246233245258,0002,450
2011-09-27235238234237208,0002,370
2011-09-2623123523023485,0002,340
2011-09-22235235229231113,0002,310
2011-09-21236236234234148,0002,340
2011-09-20234236234235109,0002,350
2011-09-16235240235240207,0002,400
2011-09-1523423523323565,0002,350
2011-09-14232234230233102,0002,330
2011-09-13229233229231142,0002,310
2011-09-1223023022823073,0002,300
2011-09-09231235231233236,0002,330
2011-09-0823123323123340,0002,330
2011-09-0723123222823178,0002,310
2011-09-0622923122823173,0002,310
2011-09-0523023022323084,0002,300
2011-09-02233234230234181,0002,340
2011-09-01235237234236156,0002,360
2011-08-31232234232234107,0002,340
2011-08-3023123323023397,0002,330
2011-08-2922823022723068,0002,300
2011-08-2622722922622847,0002,280
2011-08-2523023122622688,0002,260
2011-08-24232232229229108,0002,290
2011-08-23226230226230177,0002,300
2011-08-22220225218223100,0002,230
2011-08-19214220214220140,0002,200
2011-08-18219220217218134,0002,180
2011-08-17216218213218105,0002,180
2011-08-1621421521121487,0002,140
2011-08-1521621621121367,0002,130
2011-08-1222022021021482,0002,140
2011-08-1121321921221797,0002,170
2011-08-1021521721121475,0002,140
2011-08-09209214207213119,0002,130
2011-08-0821121620921271,0002,120
2011-08-05219219213215192,0002,150
2011-08-0422322322022194,0002,210
2011-08-0322522522122298,0002,220
2011-08-02229230228228125,0002,280
2011-08-01229232228231135,0002,310
2011-07-2922922922622642,0002,260
2011-07-2823023022623074,0002,300
2011-07-2723323323023275,0002,320
2011-07-26233235232232139,0002,320
2011-07-2523923923523577,0002,350
2011-07-22239239237239160,0002,390
2011-07-2123723823723871,0002,380
2011-07-20238239237237158,0002,370
2011-07-19235237235237119,0002,370
2011-07-1523023523023599,0002,350
2011-07-1423223523123157,0002,310
2011-07-1323423623123566,0002,350
2011-07-1223523622923686,0002,360
2011-07-1123223622823699,0002,360
2011-07-0823523723423471,0002,340
2011-07-0723623623423550,0002,350
2011-07-0623323723123783,0002,370
2011-07-0523423723423462,0002,340
2011-07-04237237231235190,0002,350
2011-07-01234235231235178,0002,350
2011-06-30225233223233122,0002,330
2011-06-2922622722222672,0002,260
2011-06-2822022522022584,0002,250
2011-06-2722222422022075,0002,200
2011-06-2422522522322527,0002,250
2011-06-2322122422022256,0002,220
2011-06-22219222218222164,0002,220
2011-06-21217219215219139,0002,190
2011-06-20216216212214124,0002,140
2011-06-17219219213213147,0002,130
2011-06-16221222218218117,0002,180
2011-06-1522322322122362,0002,230
2011-06-1422222322122335,0002,230
2011-06-1322022121922142,0002,210
2011-06-10224225221221249,0002,210
2011-06-0922522622122238,0002,220
2011-06-0822422622422417,0002,240
2011-06-0722322722322670,0002,260
2011-06-0622322322122254,0002,220
2011-06-03229230222222101,0002,220
2011-06-02231231227229151,0002,290
2011-06-01232235228235149,0002,350
2011-05-31230235227227158,0002,270
2011-05-3023323322923154,0002,310
2011-05-2723323323123145,0002,310
2011-05-2623823923323391,0002,330
2011-05-2523523723123787,0002,370
2011-05-2423423423123280,0002,320
2011-05-23235235229232108,0002,320
2011-05-20234238232236136,0002,360
2011-05-19240240231231132,0002,310
2011-05-18243243238241152,0002,410
2011-05-1724024324024294,0002,420
2011-05-1624924924224471,0002,440
2011-05-1324424424024397,0002,430
2011-05-1224824924424450,0002,440
2011-05-1125125124824981,0002,490
2011-05-1024825024824940,0002,490
2011-05-0925025024824938,0002,490
2011-05-06252254249249153,0002,490
2011-05-0224925224825298,0002,520
2011-04-28240245240245109,0002,450
2011-04-27242244239240100,0002,400
2011-04-2624424524024061,0002,400
2011-04-2524324424224357,0002,430
2011-04-2224224224024074,0002,400
2011-04-2124124224024135,0002,410
2011-04-2024224223923966,0002,390
2011-04-19239240237239114,0002,390
2011-04-18242245230240142,0002,400
2011-04-1524124324024183,0002,410
2011-04-1424024524024247,0002,420
2011-04-1323824323824155,0002,410
2011-04-1224024223723793,0002,370
2011-04-1124724824324387,0002,430
2011-04-0824224924224883,0002,480
2011-04-07248250241243133,0002,430
2011-04-06252252246247125,0002,470
2011-04-05256258247250128,0002,500
2011-04-04258259255259166,0002,590
2011-04-01260262258258171,0002,580
2011-03-31258259253259118,0002,590
2011-03-30254257252257103,0002,570
2011-03-29252257248254201,0002,540
2011-03-28252255249255117,0002,550
2011-03-25252252246250119,0002,500
2011-03-24250252240245111,0002,450
2011-03-23263264251251188,0002,510
2011-03-22256256250256201,0002,560
2011-03-18252252240248228,0002,480
2011-03-17219229215228175,0002,280
2011-03-16222229217223335,0002,230
2011-03-15240242212225374,0002,250
2011-03-14250255240243325,0002,430
2011-03-11264264258258475,0002,580
2011-03-10265265263263139,0002,630
2011-03-09269272266267181,0002,670
2011-03-0826426826426561,0002,650
2011-03-0726926926426486,0002,640
2011-03-0427227226526998,0002,690
2011-03-03265270265268135,0002,680
2011-03-02269269262262224,0002,620
2011-03-01271277271274252,0002,740
2011-02-28264270263270224,0002,700
2011-02-25260264258264142,0002,640
2011-02-24263264257259189,0002,590
2011-02-2326526626326393,0002,630
2011-02-22268268264265192,0002,650
2011-02-21269272268269151,0002,690
2011-02-18272273270270236,0002,700
2011-02-17270273267273166,0002,730
2011-02-16265269265267123,0002,670
2011-02-15264266261265156,0002,650
2011-02-1426426426126361,0002,630
2011-02-1026126426126399,0002,630
2011-02-09264266261264168,0002,640
2011-02-08258264258260169,0002,600
2011-02-07269269257259330,0002,590
2011-02-04258275257272231,0002,720
2011-02-03256257254257128,0002,570
2011-02-02255258254254226,0002,540
2011-02-01256256253256193,0002,560
2011-01-31255255252253172,0002,530
2011-01-28257259255256260,0002,560
2011-01-27255259255259204,0002,590
2011-01-26258260255255139,0002,550
2011-01-25258262257260118,0002,600
2011-01-24258258253256178,0002,560
2011-01-21260262256256166,0002,560
2011-01-20260262259260142,0002,600
2011-01-19263264258264144,0002,640
2011-01-18258263258262323,0002,620
2011-01-17258260257258152,0002,580
2011-01-14256259256256172,0002,560
2011-01-13257259252256221,0002,560
2011-01-12257259254254107,0002,540
2011-01-11253258251257192,0002,570
2011-01-07256259254254133,0002,540
2011-01-06256259255256183,0002,560
2011-01-05256257254254185,0002,540
2011-01-04255260255258173,0002,580

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