1. HOME >
  2. 株価時系列 >
  3. 8362 >
  4. 1984年

8362 (株)福井銀行 の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2834935134635120,9702,937.48
1984-12-2735235235135132,9532,937.48
1984-12-2634635134635123,9652,937.48
1984-12-2534034034034016,9762,845.43
1984-12-2434034034034052,9242,845.43
1984-12-213403403403408,9872,845.43
1984-12-2033034033034032,9532,845.43
1984-12-193293303293303,9942,761.74
1984-12-18330330330330402,4212,761.74
1984-12-1732533032533013,9802,761.74
1984-12-1532032532032523,9652,719.89
1984-12-1432032532032519,9712,719.89
1984-12-1332032032032035,9482,678.05
1984-12-1232032531532037,9452,678.05
1984-12-11320325319320121,8252,678.05
1984-12-1032032031532046,9322,678.05
1984-12-0731032031032020,9702,678.05
1984-12-06305310305310315,5462,594.36
1984-12-0530030530030514,9782,552.51
1984-12-0429830029830064,9072,510.67
1984-11-302982982982985,9912,493.93
1984-11-242982982982984,9932,493.93
1984-11-132993002993002,9962,510.67
1984-11-123003003003005,9912,510.67
1984-11-093003003003005,9912,510.67
1984-11-0730030030030018,9732,510.67
1984-11-0630030030030015,9772,510.67
1984-11-0530030030030011,9832,510.67
1984-11-0230030030030014,9782,510.67
1984-11-013003003003007,9882,510.67
1984-10-3130030030030017,9742,510.67
1984-10-302952952952951,9972,468.83
1984-10-292862902862906,9902,426.98
1984-10-272852852852851,9972,385.14
1984-10-262802852802806,9902,343.29
1984-10-2427528027528012,9812,343.29
1984-10-2328528528028031,9542,343.29
1984-10-112802902802906,9902,426.98
1984-10-092822822802829,9862,360.03
1984-10-082822822822822,9962,360.03
1984-10-052822822822829992,360.03
1984-10-042802802802803,9942,343.29
1984-10-032702702702703,9942,259.60
1984-10-0228028027027018,9732,259.60
1984-10-012802802802801,9972,343.29
1984-09-2928829128829012,9812,426.98
1984-09-262902902902901,9972,426.98
1984-08-313003003003009992,510.67
1984-08-303003003003001,9972,510.67
1984-08-27310310310310184,7342,594.36
1984-08-222992992992994,9932,502.30
1984-08-2129830529830016,9762,510.67
1984-08-063003002992995,9912,502.30
1984-07-173053053053055,9912,552.51
1984-07-163043053043051,9972,552.51
1984-07-103083103083104,9932,594.36
1984-07-093103103103104,9932,594.36
1984-07-043093093093091,9972,585.99
1984-07-033103103103103,9942,594.36
1984-06-303103103103103,9942,594.36
1984-06-293103103103105,9912,594.36
1984-06-2830531030531023,9652,594.36
1984-06-26310310310310133,8072,594.36
1984-06-253003003003009992,510.67
1984-06-223003003003001,9972,510.67
1984-06-193103103103103,9942,594.36
1984-06-183103103103107,9882,594.36
1984-06-163103103103109,9862,594.36
1984-05-2933033933033981,8822,837.06
1984-05-1634034033934040,9412,845.43
1984-05-1534034034034016,9762,845.43
1984-05-1434034034034012,9812,845.43
1984-05-11329343329335148,7862,803.58
1984-05-0933033332932954,9212,753.37
1984-05-0833033031933041,9402,761.74
1984-05-073273273273273,9942,736.63
1984-05-043293293293291,9972,753.37
1984-04-2833033033033020,9702,761.74
1984-04-2734034033033157,9172,770.11
1984-04-2633034033034089,8712,845.43
1984-04-25310330310330621,1062,761.74
1984-04-2431131630630672,8952,560.88
1984-04-2329329529329515,9772,468.83
1984-04-192942942942949992,460.46
1984-04-182952952952954,9932,468.83
1984-04-172952952952957,9882,468.83
1984-04-162952952952952,9962,468.83
1984-04-1329529529529516,9762,468.83
1984-04-1130030029529525,9632,468.83
1984-04-1029530029530013,9802,510.67
1984-04-0930030029529511,9832,468.83
1984-04-0730030029629654,9212,477.19
1984-04-0630030029930080,8842,510.67
1984-04-05300300300300130,8122,510.67
1984-04-04300308300308123,8222,577.62
1984-04-0328028127528056,9182,343.29
1984-04-0227528027427533,9512,301.45
1984-03-3127027527027526,9612,301.45
1984-03-3025926525926511,9832,217.76
1984-03-292602602602605,9912,175.91
1984-03-262652652652651,9972,217.76
1984-03-242652652652659992,217.76
1984-03-232672672672671,9972,234.50
1984-03-1627027026926916,9762,251.23
1984-03-142682692682696,9902,251.23
1984-03-132682692682695,9912,251.23
1984-03-09269269269269499,2812,251.23
1984-03-072702702702706,9902,259.60
1984-03-012782782782784,9932,326.55
1984-02-292782782782782,9962,326.55
1984-02-282792792792799992,334.92
1984-02-2428028028028016,9762,343.29
1984-02-232802802802803,9942,343.29
1984-02-222802802802802,9962,343.29
1984-02-202802802802809992,343.29
1984-02-1827928027928024,9642,343.29
1984-02-1727928227928029,9572,343.29
1984-02-1627928227928246,9322,360.03
1984-02-1527828027828034,9502,343.29
1984-02-1427928027928044,9352,343.29
1984-02-132812812802803,9942,343.29
1984-02-1028028027528044,9352,343.29
1984-02-0927027027027012,9812,259.60
1984-02-0825726025726019,9712,175.91
1984-02-0625425425425410,9842,125.70
1984-02-042552552552559992,134.07
1984-02-012552552542559,9862,134.07
1984-01-3125425425425414,9782,125.70
1984-01-30254254254254199,7122,125.70
1984-01-282552552552555,9912,134.07
1984-01-272552552552555,9912,134.07
1984-01-24249250249250152,7802,092.23
1984-01-232472502472505,9912,092.23
1984-01-2024524524524510,9842,050.38
1984-01-192422422422424,9932,025.27
1984-01-1824224224224214,9782,025.27
1984-01-172422422422421,9972,025.27
1984-01-132422422422421,9972,025.27
1984-01-122422422422429992,025.27
1984-01-112422422422429992,025.27
1984-01-1024224224224213,9802,025.27
1984-01-092402422402428,9872,025.27
1984-01-042422422422423,9942,025.27

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