8362 (株)福井銀行の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,600	1,628	1,558	1,589	34,300	1,589
2018-12-27	1,564	1,643	1,553	1,581	34,600	1,581
2018-12-26	1,509	1,559	1,497	1,517	35,000	1,517
2018-12-25	1,520	1,520	1,469	1,495	29,900	1,495
2018-12-21	1,630	1,630	1,534	1,542	45,400	1,542
2018-12-20	1,694	1,709	1,634	1,643	18,400	1,643
2018-12-19	1,760	1,760	1,690	1,700	23,700	1,700
2018-12-18	1,780	1,780	1,734	1,766	32,800	1,766
2018-12-17	1,794	1,812	1,769	1,783	14,300	1,783
2018-12-14	1,820	1,820	1,766	1,787	39,100	1,787
2018-12-13	1,809	1,820	1,793	1,799	18,500	1,799
2018-12-12	1,806	1,833	1,799	1,809	20,000	1,809
2018-12-11	1,835	1,835	1,732	1,766	23,400	1,766
2018-12-10	1,808	1,815	1,782	1,795	26,800	1,795
2018-12-07	1,849	1,869	1,810	1,821	19,200	1,821
2018-12-06	1,871	1,883	1,838	1,853	24,800	1,853
2018-12-05	1,901	1,902	1,856	1,881	28,100	1,881
2018-12-04	1,962	1,962	1,888	1,908	25,200	1,908
2018-12-03	1,938	1,950	1,906	1,950	21,400	1,950
2018-11-30	1,974	1,974	1,923	1,926	16,800	1,926
2018-11-29	1,951	1,987	1,951	1,962	21,700	1,962
2018-11-28	1,922	1,937	1,902	1,922	13,100	1,922
2018-11-27	1,900	1,938	1,896	1,916	19,800	1,916
2018-11-26	1,862	1,898	1,862	1,888	8,800	1,888
2018-11-22	1,881	1,894	1,850	1,889	22,300	1,889
2018-11-21	1,854	1,868	1,825	1,849	22,800	1,849
2018-11-20	1,855	1,903	1,822	1,894	30,500	1,894
2018-11-19	1,800	1,867	1,790	1,867	59,900	1,867
2018-11-16	1,802	1,824	1,775	1,803	44,500	1,803
2018-11-15	1,843	1,843	1,800	1,817	38,900	1,817
2018-11-14	1,905	1,911	1,843	1,847	43,300	1,847
2018-11-13	1,981	1,983	1,906	1,917	40,500	1,917
2018-11-12	2,005	2,032	1,989	2,005	17,800	2,005
2018-11-09	2,006	2,040	2,005	2,006	21,800	2,006
2018-11-08	2,053	2,109	2,015	2,019	33,900	2,019
2018-11-07	2,064	2,121	2,023	2,034	24,600	2,034
2018-11-06	2,080	2,097	2,061	2,064	13,300	2,064
2018-11-05	2,094	2,118	2,069	2,080	22,500	2,080
2018-11-02	2,137	2,150	2,076	2,123	35,900	2,123
2018-11-01	2,132	2,183	2,100	2,151	22,600	2,151
2018-10-31	2,141	2,176	2,117	2,139	32,100	2,139
2018-10-30	2,031	2,195	2,031	2,190	45,200	2,190
2018-10-29	2,036	2,083	2,004	2,031	17,900	2,031
2018-10-26	2,056	2,088	2,052	2,062	22,100	2,062
2018-10-25	1,993	2,098	1,974	2,053	40,700	2,053
2018-10-24	2,021	2,051	2,001	2,029	25,900	2,029
2018-10-23	2,081	2,081	2,006	2,009	25,100	2,009
2018-10-22	2,052	2,097	2,052	2,078	10,500	2,078
2018-10-19	2,080	2,092	2,064	2,082	18,300	2,082
2018-10-18	2,128	2,128	2,078	2,088	26,300	2,088
2018-10-17	2,066	2,120	2,062	2,112	20,400	2,112
2018-10-16	2,085	2,087	2,057	2,064	14,200	2,064
2018-10-15	2,150	2,150	2,082	2,085	41,100	2,085
2018-10-12	2,210	2,216	2,163	2,166	37,300	2,166
2018-10-11	2,276	2,285	2,199	2,214	40,000	2,214
2018-10-10	2,263	2,330	2,263	2,307	12,100	2,307
2018-10-09	2,308	2,338	2,259	2,271	15,600	2,271
2018-10-05	2,324	2,362	2,321	2,351	15,200	2,351
2018-10-04	2,338	2,369	2,328	2,340	18,700	2,340
2018-10-03	2,356	2,388	2,317	2,317	18,300	2,317
2018-10-02	2,343	2,397	2,343	2,379	24,900	2,379
2018-10-01	2,346	2,367	2,311	2,338	17,700	2,338
2018-09-28	2,369	2,426	2,358	2,375	24,900	2,375
2018-09-27	2,421	2,421	2,365	2,365	19,500	2,365
2018-09-26	2,421	2,455	2,413	2,442	26,300	2,442
2018-09-25	2,459	2,498	2,410	2,485	62,500	2,485
2018-09-21	2,405	2,462	2,405	2,459	44,800	2,459
2018-09-20	2,406	2,428	2,374	2,417	34,200	2,417
2018-09-19	2,375	2,418	2,338	2,410	52,800	2,410
2018-09-18	2,291	2,341	2,291	2,333	27,100	2,333
2018-09-14	2,298	2,331	2,278	2,280	43,300	2,280
2018-09-13	2,311	2,343	2,288	2,298	15,400	2,298
2018-09-12	2,296	2,316	2,250	2,311	17,000	2,311
2018-09-11	2,265	2,298	2,251	2,298	15,300	2,298
2018-09-10	2,224	2,277	2,217	2,268	13,400	2,268
2018-09-07	2,220	2,223	2,184	2,207	17,300	2,207
2018-09-06	2,224	2,235	2,222	2,224	8,600	2,224
2018-09-05	2,224	2,243	2,222	2,224	13,900	2,224
2018-09-04	2,269	2,275	2,235	2,238	12,300	2,238
2018-09-03	2,283	2,283	2,240	2,258	12,600	2,258
2018-08-31	2,253	2,310	2,253	2,277	16,200	2,277
2018-08-30	2,299	2,299	2,265	2,278	7,700	2,278
2018-08-29	2,250	2,296	2,250	2,277	9,400	2,277
2018-08-28	2,269	2,285	2,250	2,250	8,900	2,250
2018-08-27	2,241	2,267	2,238	2,246	12,300	2,246
2018-08-24	2,239	2,248	2,227	2,241	4,600	2,241
2018-08-23	2,226	2,229	2,220	2,221	5,800	2,221
2018-08-22	2,234	2,244	2,224	2,231	9,600	2,231
2018-08-21	2,250	2,251	2,230	2,234	11,600	2,234
2018-08-20	2,275	2,298	2,258	2,269	12,900	2,269
2018-08-17	2,269	2,290	2,242	2,285	12,200	2,285
2018-08-16	2,240	2,274	2,211	2,255	15,700	2,255
2018-08-15	2,300	2,320	2,238	2,252	16,900	2,252
2018-08-14	2,248	2,325	2,245	2,317	21,700	2,317
2018-08-13	2,257	2,257	2,224	2,247	24,800	2,247
2018-08-10	2,330	2,330	2,273	2,284	16,500	2,284
2018-08-09	2,361	2,369	2,315	2,322	8,800	2,322
2018-08-08	2,353	2,394	2,342	2,373	13,600	2,373
2018-08-07	2,349	2,357	2,280	2,355	24,900	2,355
2018-08-06	2,355	2,389	2,330	2,353	33,300	2,353
2018-08-03	2,500	2,527	2,400	2,405	22,900	2,405
2018-08-02	2,629	2,641	2,509	2,514	45,800	2,514
2018-08-01	2,610	2,653	2,549	2,646	25,200	2,646
2018-07-31	2,640	2,680	2,560	2,560	37,900	2,560
2018-07-30	2,572	2,664	2,572	2,655	52,600	2,655
2018-07-27	2,540	2,566	2,497	2,547	20,900	2,547
2018-07-26	2,470	2,550	2,470	2,520	17,700	2,520
2018-07-25	2,480	2,501	2,462	2,469	9,800	2,469
2018-07-24	2,505	2,510	2,432	2,489	28,500	2,489
2018-07-23	2,438	2,513	2,413	2,463	49,900	2,463
2018-07-20	2,393	2,420	2,393	2,412	7,900	2,412
2018-07-19	2,392	2,419	2,383	2,418	14,600	2,418
2018-07-18	2,378	2,410	2,350	2,392	23,500	2,392
2018-07-17	2,287	2,364	2,287	2,343	20,100	2,343
2018-07-13	2,286	2,317	2,280	2,293	20,400	2,293
2018-07-12	2,273	2,318	2,273	2,285	9,700	2,285
2018-07-11	2,290	2,301	2,252	2,285	11,200	2,285
2018-07-10	2,314	2,346	2,295	2,301	19,800	2,301
2018-07-09	2,274	2,317	2,269	2,308	15,500	2,308
2018-07-06	2,264	2,291	2,248	2,270	13,400	2,270
2018-07-05	2,304	2,316	2,234	2,242	22,700	2,242
2018-07-04	2,310	2,355	2,310	2,339	10,300	2,339
2018-07-03	2,352	2,352	2,298	2,332	23,500	2,332
2018-07-02	2,421	2,421	2,330	2,342	24,000	2,342
2018-06-29	2,410	2,459	2,402	2,423	25,600	2,423
2018-06-28	2,410	2,424	2,372	2,410	28,500	2,410
2018-06-27	2,377	2,438	2,367	2,414	15,000	2,414
2018-06-26	2,322	2,389	2,319	2,385	9,200	2,385
2018-06-25	2,464	2,469	2,347	2,348	19,500	2,348
2018-06-22	2,375	2,498	2,333	2,479	48,900	2,479
2018-06-21	2,429	2,429	2,347	2,382	22,600	2,382
2018-06-20	2,436	2,439	2,401	2,436	12,600	2,436
2018-06-19	2,500	2,500	2,411	2,445	17,600	2,445
2018-06-18	2,494	2,494	2,456	2,487	17,400	2,487
2018-06-15	2,496	2,527	2,436	2,500	37,900	2,500
2018-06-14	2,411	2,472	2,400	2,462	12,100	2,462
2018-06-13	2,388	2,428	2,383	2,420	8,000	2,420
2018-06-12	2,409	2,409	2,368	2,371	11,400	2,371
2018-06-11	2,424	2,478	2,413	2,415	29,900	2,415
2018-06-08	2,350	2,411	2,350	2,403	35,400	2,403
2018-06-07	2,373	2,400	2,370	2,394	15,300	2,394
2018-06-06	2,347	2,367	2,335	2,355	9,100	2,355
2018-06-05	2,370	2,374	2,342	2,360	11,500	2,360
2018-06-04	2,308	2,393	2,308	2,393	27,700	2,393
2018-06-01	2,251	2,320	2,237	2,288	20,700	2,288
2018-05-31	2,300	2,302	2,243	2,248	19,100	2,248
2018-05-30	2,275	2,296	2,261	2,289	14,500	2,289
2018-05-29	2,322	2,322	2,307	2,315	5,600	2,315
2018-05-28	2,292	2,336	2,290	2,332	7,700	2,332
2018-05-25	2,315	2,330	2,281	2,294	10,200	2,294
2018-05-24	2,309	2,317	2,290	2,311	11,200	2,311
2018-05-23	2,320	2,327	2,300	2,323	12,800	2,323
2018-05-22	2,353	2,353	2,321	2,326	10,500	2,326
2018-05-21	2,371	2,371	2,337	2,357	15,500	2,357
2018-05-18	2,399	2,400	2,378	2,395	9,900	2,395
2018-05-17	2,400	2,400	2,368	2,384	11,600	2,384
2018-05-16	2,330	2,386	2,316	2,385	13,500	2,385
2018-05-15	2,391	2,398	2,328	2,337	25,000	2,337
2018-05-14	2,436	2,438	2,365	2,387	28,300	2,387
2018-05-11	2,481	2,517	2,411	2,449	30,900	2,449
2018-05-10	2,495	2,516	2,484	2,516	10,100	2,516
2018-05-09	2,472	2,496	2,449	2,495	16,400	2,495
2018-05-08	2,435	2,496	2,431	2,472	22,100	2,472
2018-05-07	2,427	2,435	2,403	2,434	8,300	2,434
2018-05-02	2,424	2,438	2,402	2,435	13,800	2,435
2018-05-01	2,451	2,451	2,387	2,414	22,000	2,414
2018-04-27	2,525	2,525	2,441	2,466	16,000	2,466
2018-04-26	2,500	2,526	2,480	2,514	13,400	2,514
2018-04-25	2,485	2,491	2,464	2,483	7,000	2,483
2018-04-24	2,484	2,517	2,462	2,488	26,400	2,488
2018-04-23	2,454	2,481	2,441	2,447	12,500	2,447
2018-04-20	2,437	2,468	2,427	2,442	17,900	2,442
2018-04-19	2,467	2,490	2,444	2,459	13,200	2,459
2018-04-18	2,481	2,481	2,445	2,481	15,100	2,481
2018-04-17	2,491	2,491	2,449	2,454	6,600	2,454
2018-04-16	2,480	2,492	2,455	2,490	13,100	2,490
2018-04-13	2,415	2,467	2,407	2,447	12,000	2,447
2018-04-12	2,353	2,404	2,353	2,393	10,100	2,393
2018-04-11	2,354	2,364	2,316	2,352	6,300	2,352
2018-04-10	2,329	2,364	2,322	2,354	6,600	2,354
2018-04-09	2,332	2,353	2,323	2,347	11,900	2,347
2018-04-06	2,351	2,371	2,335	2,356	12,700	2,356
2018-04-05	2,346	2,388	2,336	2,369	14,700	2,369
2018-04-04	2,287	2,357	2,287	2,345	17,700	2,345
2018-04-03	2,270	2,303	2,251	2,295	16,700	2,295
2018-03-30	2,368	2,368	2,318	2,330	11,600	2,330
2018-03-29	2,338	2,368	2,303	2,337	16,100	2,337
2018-03-28	2,306	2,332	2,291	2,332	12,600	2,332
2018-03-27	2,280	2,355	2,276	2,354	31,700	2,354
2018-03-26	2,248	2,277	2,227	2,270	35,200	2,270
2018-03-23	2,337	2,370	2,289	2,298	36,300	2,298
2018-03-22	2,434	2,460	2,391	2,409	40,900	2,409
2018-03-20	2,430	2,454	2,420	2,453	22,700	2,453
2018-03-19	2,430	2,436	2,417	2,435	14,300	2,435
2018-03-16	2,509	2,509	2,441	2,441	29,700	2,441
2018-03-15	2,529	2,529	2,480	2,503	7,700	2,503
2018-03-14	2,512	2,563	2,512	2,538	18,200	2,538
2018-03-13	2,478	2,544	2,456	2,538	14,900	2,538
2018-03-12	2,474	2,498	2,458	2,490	14,200	2,490
2018-03-09	2,544	2,544	2,445	2,452	34,700	2,452
2018-03-08	2,494	2,556	2,494	2,511	14,800	2,511
2018-03-07	2,482	2,532	2,470	2,493	19,200	2,493
2018-03-06	2,485	2,528	2,484	2,503	13,300	2,503
2018-03-05	2,463	2,473	2,424	2,468	15,300	2,468
2018-03-02	2,493	2,508	2,476	2,489	28,700	2,489
2018-03-01	2,535	2,535	2,497	2,505	20,900	2,505
2018-02-28	2,592	2,601	2,560	2,560	14,400	2,560
2018-02-27	2,630	2,630	2,599	2,611	8,300	2,611
2018-02-26	2,618	2,630	2,597	2,609	6,700	2,609
2018-02-23	2,593	2,613	2,576	2,611	7,100	2,611
2018-02-22	2,592	2,592	2,570	2,575	8,700	2,575
2018-02-21	2,605	2,626	2,590	2,606	10,000	2,606
2018-02-20	2,636	2,636	2,587	2,626	19,100	2,626
2018-02-19	2,588	2,669	2,588	2,655	21,300	2,655
2018-02-16	2,525	2,600	2,510	2,567	24,500	2,567
2018-02-15	2,508	2,536	2,507	2,511	12,700	2,511
2018-02-14	2,483	2,500	2,473	2,487	20,000	2,487
2018-02-13	2,546	2,582	2,471	2,472	28,400	2,472
2018-02-09	2,523	2,547	2,503	2,521	28,500	2,521
2018-02-08	2,572	2,597	2,570	2,579	29,200	2,579
2018-02-07	2,624	2,706	2,571	2,571	31,000	2,571
2018-02-06	2,650	2,680	2,522	2,573	62,000	2,573
2018-02-05	2,713	2,761	2,712	2,728	22,600	2,728
2018-02-02	2,808	2,808	2,778	2,791	25,900	2,791
2018-02-01	2,700	2,812	2,699	2,800	58,200	2,800
2018-01-31	2,630	2,689	2,630	2,650	23,600	2,650
2018-01-30	2,661	2,661	2,614	2,625	22,800	2,625
2018-01-29	2,653	2,693	2,653	2,661	8,600	2,661
2018-01-26	2,659	2,683	2,650	2,653	15,300	2,653
2018-01-25	2,693	2,693	2,659	2,659	26,500	2,659
2018-01-24	2,725	2,741	2,720	2,725	8,500	2,725
2018-01-23	2,700	2,741	2,660	2,740	20,100	2,740
2018-01-22	2,674	2,678	2,663	2,674	9,600	2,674
2018-01-19	2,699	2,714	2,677	2,680	8,100	2,680
2018-01-18	2,740	2,745	2,695	2,695	18,300	2,695
2018-01-17	2,750	2,763	2,727	2,749	13,000	2,749
2018-01-16	2,811	2,819	2,762	2,773	16,400	2,773
2018-01-15	2,809	2,834	2,788	2,827	22,000	2,827
2018-01-12	2,829	2,858	2,770	2,788	24,600	2,788
2018-01-11	2,833	2,863	2,830	2,849	16,300	2,849
2018-01-10	2,836	2,878	2,836	2,843	13,200	2,843
2018-01-09	2,841	2,874	2,812	2,842	20,800	2,842
2018-01-05	2,849	2,866	2,799	2,855	28,000	2,855
2018-01-04	2,733	2,810	2,733	2,809	24,100	2,809

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 [2018年度]

8362 (株)福井銀行の時系列データ [2018年度]