1. HOME >
  2. 株価時系列 >
  3. 8362 >
  4. 1983年

8362 (株)福井銀行 の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-272422422422429992,025.27
1983-12-2224224224224216,9762,025.27
1983-12-202422422422422,9962,025.27
1983-12-192422422422429992,025.27
1983-12-152422422422429992,025.27
1983-12-062422422422429992,025.27
1983-12-032422422422428,9872,025.27
1983-12-0224224224224213,9802,025.27
1983-12-0124224224224213,9802,025.27
1983-11-2824224224224216,9762,025.27
1983-11-162422422422423,9942,025.27
1983-11-1524224224224230,9552,025.27
1983-11-142422422422427,9882,025.27
1983-11-1124024224024232,9532,025.27
1983-11-0924124124024012,9812,008.54
1983-11-052412412412419992,016.91
1983-11-022422422422423,9942,025.27
1983-11-0124224224224224,9642,025.27
1983-10-282452452452454,9932,050.38
1983-10-2524224224224211,9832,025.27
1983-10-2424224224224299,8562,025.27
1983-10-222422422422421,9972,025.27
1983-10-212422422422429,9862,025.27
1983-10-2024224224224223,9652,025.27
1983-10-142422422422429,9862,025.27
1983-10-112422422422426,9902,025.27
1983-10-072422422422426,9902,025.27
1983-10-0624224224224224,9642,025.27
1983-10-032392422392429,9862,025.27
1983-09-3023924223924223,9652,025.27
1983-09-282392392392392,9962,000.17
1983-09-262422422422421,9972,025.27
1983-09-242412412412413,9942,016.91
1983-09-212422422422427,9882,025.27
1983-09-2024224224224230,9552,025.27
1983-09-162432432432439,9862,033.64
1983-09-132432432432431,9972,033.64
1983-09-12242243242243107,8452,033.64
1983-09-092422422422424,9932,025.27
1983-09-0724224324224211,9832,025.27
1983-09-052422422422429,9862,025.27
1983-09-012432432432436,9902,033.64
1983-08-2924324324324321,9682,033.64
1983-08-262422422422421,9972,025.27
1983-08-2524224224224215,9772,025.27
1983-08-232432432422427,9882,025.27
1983-08-222422432422424,9932,025.27
1983-08-2024324324324319,9712,033.64
1983-08-182432432432435,9912,033.64
1983-08-162432432432434,9932,033.64
1983-08-15243243243243152,7802,033.64
1983-08-1224124124124111,9832,016.91
1983-08-1124324324324326,9612,033.64
1983-08-0524324324324358,9152,033.64
1983-07-302432432432433,9942,033.64
1983-07-262432452432455,9912,050.38
1983-07-252432452432456,9902,050.38
1983-07-232432432432439992,033.64
1983-07-2224324324324316,9762,033.64
1983-07-2124324324324314,9782,033.64
1983-07-202432432432437,9882,033.64
1983-07-19243243243243199,7122,033.64
1983-07-182432432432431,9972,033.64
1983-07-152432432432434,9932,033.64
1983-07-1424324324324313,9802,033.64
1983-07-082432432432434,9932,033.64
1983-07-0724324324324315,9772,033.64
1983-07-0624324324324319,9712,033.64
1983-07-042432432432434,9932,033.64
1983-07-0224324324324325,9632,033.64
1983-07-0124324324324310,9842,033.64
1983-06-302432432432431,9972,033.64
1983-06-282432432432439992,033.64
1983-06-272432432432434,9932,033.64
1983-06-25240243240243114,8352,033.64
1983-06-242432432432431,9972,033.64
1983-06-222502502502509,9862,092.23
1983-06-212402452402456,9902,050.38
1983-06-2024024024024022,9672,008.54
1983-06-1723923923923916,9762,000.17
1983-06-162392392392393,9942,000.17
1983-06-1523923923923922,9672,000.17
1983-06-1423923923923927,9602,000.17
1983-06-082392392392394,9932,000.17
1983-06-0724024024024018,9732,008.54
1983-06-0624024024024013,9802,008.54
1983-06-042392392392397,9882,000.17
1983-06-0323923923923916,9762,000.17
1983-06-0224024023923910,9842,000.17
1983-06-0124024023923911,9832,000.17
1983-05-3123924023923934,9502,000.17
1983-05-3023823923823918,9732,000.17
1983-05-282382392382396,9902,000.17
1983-05-272392392392391,9972,000.17
1983-05-2623923923923919,9712,000.17
1983-05-25239239239239141,7962,000.17
1983-05-2423923923923919,9712,000.17
1983-05-23239240239240179,7412,008.54
1983-05-13238239238239101,8532,000.17
1983-05-102392392392399992,000.17
1983-05-0624024024024017,9742,008.54
1983-05-0424024024024012,9812,008.54
1983-04-2023824023824020,9702,008.54
1983-03-3124024024024025,9632,008.54
1983-03-2624224324224338,9442,033.64
1983-03-1524324424324333,9512,033.64
1983-03-1424324324324316,9762,033.64
1983-03-12243243243243170,7542,033.64
1983-03-092432432432434,9932,033.64
1983-03-082422432422435,9912,033.64
1983-03-072432432432439992,033.64
1983-02-282442442442444,9932,042.01
1983-02-232462462462464,9932,058.75
1983-02-222442442442447,9882,042.01
1983-02-1424424424324463,9082,042.01
1983-02-122442442442447,9882,042.01
1983-02-0924324924324420,9702,042.01
1983-01-282492492492492,9962,083.86
1983-01-252492492492499992,083.86
1983-01-222492492492492,9962,083.86
1983-01-192492492492499992,083.86
1983-01-172492492492499992,083.86
1983-01-1224925024925015,9772,092.23
1983-01-112502502502502,9962,092.23
1983-01-1024525024525011,9832,092.23
1983-01-0724524524224514,9782,050.38
1983-01-0624024424024455,9192,042.01
1983-01-0424024224024015,9772,008.54

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