8362 (株)福井銀行 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 440 | 445 | 440 | 445 | 30,000 | 4,238.10 |
| 1986-12-26 | 432 | 432 | 432 | 432 | 22,000 | 4,114.29 |
| 1986-12-23 | 435 | 435 | 432 | 432 | 3,000 | 4,114.29 |
| 1986-12-22 | 436 | 436 | 436 | 436 | 2,000 | 4,152.38 |
| 1986-12-19 | 435 | 435 | 435 | 435 | 2,000 | 4,142.86 |
| 1986-12-18 | 435 | 435 | 435 | 435 | 2,000 | 4,142.86 |
| 1986-12-17 | 440 | 440 | 435 | 436 | 21,000 | 4,152.38 |
| 1986-12-15 | 444 | 444 | 440 | 440 | 7,000 | 4,190.48 |
| 1986-12-12 | 440 | 440 | 440 | 440 | 1,000 | 4,190.48 |
| 1986-12-11 | 440 | 440 | 440 | 440 | 47,000 | 4,190.48 |
| 1986-12-10 | 435 | 440 | 435 | 440 | 7,000 | 4,190.48 |
| 1986-12-09 | 435 | 436 | 435 | 436 | 12,000 | 4,152.38 |
| 1986-12-08 | 430 | 435 | 430 | 435 | 29,000 | 4,142.86 |
| 1986-12-06 | 428 | 430 | 428 | 430 | 23,000 | 4,095.24 |
| 1986-12-05 | 430 | 430 | 428 | 428 | 5,000 | 4,076.19 |
| 1986-12-04 | 431 | 431 | 430 | 430 | 4,000 | 4,095.24 |
| 1986-12-03 | 431 | 435 | 431 | 435 | 6,000 | 4,142.86 |
| 1986-12-02 | 430 | 435 | 430 | 435 | 4,000 | 4,142.86 |
| 1986-12-01 | 437 | 437 | 437 | 437 | 6,000 | 4,161.90 |
| 1986-11-28 | 437 | 437 | 437 | 437 | 50,000 | 4,161.90 |
| 1986-11-26 | 436 | 436 | 436 | 436 | 2,000 | 4,152.38 |
| 1986-11-25 | 436 | 436 | 436 | 436 | 7,000 | 4,152.38 |
| 1986-11-19 | 450 | 450 | 450 | 450 | 10,000 | 4,285.71 |
| 1986-11-12 | 454 | 454 | 454 | 454 | 2,000 | 4,323.81 |
| 1986-11-11 | 447 | 454 | 447 | 454 | 21,000 | 4,323.81 |
| 1986-11-06 | 457 | 457 | 457 | 457 | 50,000 | 4,352.38 |
| 1986-11-05 | 458 | 458 | 458 | 458 | 32,000 | 4,361.90 |
| 1986-11-04 | 458 | 458 | 458 | 458 | 11,000 | 4,361.90 |
| 1986-10-31 | 460 | 460 | 460 | 460 | 1,000 | 4,380.95 |
| 1986-10-30 | 460 | 460 | 460 | 460 | 2,000 | 4,380.95 |
| 1986-10-29 | 460 | 460 | 460 | 460 | 4,000 | 4,380.95 |
| 1986-10-28 | 463 | 463 | 463 | 463 | 7,000 | 4,409.52 |
| 1986-10-25 | 465 | 465 | 465 | 465 | 5,000 | 4,428.57 |
| 1986-10-24 | 463 | 465 | 463 | 464 | 20,000 | 4,419.05 |
| 1986-10-23 | 463 | 467 | 463 | 467 | 61,000 | 4,447.62 |
| 1986-10-22 | 457 | 465 | 457 | 465 | 119,000 | 4,428.57 |
| 1986-10-20 | 462 | 462 | 462 | 462 | 11,000 | 4,400 |
| 1986-10-17 | 462 | 462 | 462 | 462 | 4,000 | 4,400 |
| 1986-10-16 | 467 | 467 | 467 | 467 | 32,000 | 4,447.62 |
| 1986-10-15 | 467 | 468 | 467 | 468 | 5,000 | 4,457.14 |
| 1986-10-13 | 468 | 468 | 468 | 468 | 5,000 | 4,457.14 |
| 1986-10-09 | 468 | 468 | 468 | 468 | 1,000 | 4,457.14 |
| 1986-10-07 | 469 | 469 | 469 | 469 | 22,000 | 4,466.67 |
| 1986-10-06 | 469 | 469 | 469 | 469 | 17,000 | 4,466.67 |
| 1986-10-04 | 467 | 469 | 467 | 469 | 15,000 | 4,466.67 |
| 1986-10-03 | 465 | 469 | 465 | 469 | 12,000 | 4,466.67 |
| 1986-10-02 | 469 | 469 | 469 | 469 | 2,000 | 4,466.67 |
| 1986-10-01 | 469 | 470 | 469 | 469 | 11,000 | 4,466.67 |
| 1986-09-30 | 460 | 469 | 460 | 469 | 15,000 | 4,466.67 |
| 1986-09-29 | 470 | 470 | 470 | 470 | 3,000 | 4,476.19 |
| 1986-09-27 | 465 | 469 | 465 | 469 | 10,000 | 4,466.67 |
| 1986-09-26 | 457 | 460 | 457 | 460 | 7,000 | 4,380.95 |
| 1986-09-25 | 469 | 469 | 469 | 469 | 61,000 | 4,466.67 |
| 1986-09-24 | 469 | 469 | 469 | 469 | 10,000 | 4,466.67 |
| 1986-09-22 | 469 | 469 | 469 | 469 | 11,000 | 4,466.67 |
| 1986-09-18 | 469 | 470 | 469 | 470 | 21,000 | 4,476.19 |
| 1986-09-17 | 470 | 470 | 469 | 469 | 25,000 | 4,466.67 |
| 1986-09-16 | 470 | 470 | 470 | 470 | 33,000 | 4,476.19 |
| 1986-09-12 | 470 | 480 | 460 | 480 | 726,000 | 4,571.43 |
| 1986-09-11 | 459 | 470 | 459 | 470 | 49,000 | 4,476.19 |
| 1986-09-09 | 463 | 470 | 463 | 470 | 100,000 | 4,476.19 |
| 1986-09-08 | 470 | 470 | 460 | 460 | 120,000 | 4,380.95 |
| 1986-09-06 | 470 | 470 | 469 | 470 | 17,000 | 4,476.19 |
| 1986-09-05 | 470 | 471 | 470 | 471 | 115,000 | 4,485.71 |
| 1986-09-04 | 470 | 470 | 470 | 470 | 10,000 | 4,476.19 |
| 1986-09-03 | 470 | 470 | 470 | 470 | 40,000 | 4,476.19 |
| 1986-09-02 | 470 | 480 | 465 | 470 | 69,000 | 4,476.19 |
| 1986-09-01 | 470 | 470 | 470 | 470 | 12,000 | 4,476.19 |
| 1986-08-30 | 474 | 474 | 474 | 474 | 1,000 | 4,514.29 |
| 1986-08-29 | 470 | 475 | 470 | 475 | 14,000 | 4,523.81 |
| 1986-08-28 | 470 | 475 | 465 | 475 | 85,000 | 4,523.81 |
| 1986-08-27 | 463 | 480 | 463 | 480 | 230,000 | 4,571.43 |
| 1986-08-26 | 463 | 463 | 463 | 463 | 10,000 | 4,409.52 |
| 1986-08-25 | 470 | 470 | 468 | 468 | 7,000 | 4,457.14 |
| 1986-08-23 | 460 | 460 | 460 | 460 | 10,000 | 4,380.95 |
| 1986-08-22 | 470 | 470 | 469 | 469 | 13,000 | 4,466.67 |
| 1986-08-21 | 469 | 469 | 460 | 460 | 2,000 | 4,380.95 |
| 1986-08-20 | 470 | 474 | 470 | 470 | 14,000 | 4,476.19 |
| 1986-08-19 | 470 | 470 | 469 | 470 | 21,000 | 4,476.19 |
| 1986-08-18 | 480 | 480 | 479 | 479 | 12,000 | 4,561.90 |
| 1986-08-15 | 480 | 480 | 480 | 480 | 24,000 | 4,571.43 |
| 1986-08-14 | 470 | 480 | 470 | 480 | 36,000 | 4,571.43 |
| 1986-08-13 | 470 | 470 | 470 | 470 | 5,000 | 4,476.19 |
| 1986-08-12 | 470 | 470 | 461 | 465 | 15,000 | 4,428.57 |
| 1986-08-11 | 475 | 476 | 470 | 470 | 31,000 | 4,476.19 |
| 1986-08-08 | 470 | 472 | 466 | 472 | 39,000 | 4,495.24 |
| 1986-08-07 | 455 | 466 | 455 | 466 | 50,000 | 4,438.10 |
| 1986-08-06 | 451 | 460 | 451 | 460 | 29,000 | 4,380.95 |
| 1986-08-05 | 440 | 442 | 439 | 442 | 14,000 | 4,209.52 |
| 1986-08-04 | 440 | 440 | 440 | 440 | 6,000 | 4,190.48 |
| 1986-08-02 | 440 | 440 | 439 | 440 | 16,000 | 4,190.48 |
| 1986-08-01 | 440 | 445 | 435 | 440 | 33,000 | 4,190.48 |
| 1986-07-31 | 435 | 440 | 435 | 435 | 50,000 | 4,142.86 |
| 1986-07-30 | 458 | 458 | 453 | 453 | 7,000 | 4,314.29 |
| 1986-07-29 | 458 | 458 | 458 | 458 | 3,000 | 4,361.90 |
| 1986-07-28 | 462 | 462 | 458 | 458 | 15,000 | 4,361.90 |
| 1986-07-26 | 451 | 458 | 451 | 454 | 14,000 | 4,323.81 |
| 1986-07-25 | 440 | 445 | 440 | 445 | 89,000 | 4,238.10 |
| 1986-07-24 | 440 | 440 | 440 | 440 | 14,000 | 4,190.48 |
| 1986-07-23 | 438 | 441 | 438 | 440 | 36,000 | 4,190.48 |
| 1986-07-22 | 440 | 440 | 435 | 440 | 9,000 | 4,190.48 |
| 1986-07-21 | 435 | 435 | 435 | 435 | 34,000 | 4,142.86 |
| 1986-07-19 | 435 | 435 | 435 | 435 | 41,000 | 4,142.86 |
| 1986-07-18 | 434 | 435 | 434 | 435 | 130,000 | 4,142.86 |
| 1986-07-16 | 434 | 434 | 434 | 434 | 29,000 | 4,133.33 |
| 1986-07-15 | 435 | 435 | 425 | 435 | 13,000 | 4,142.86 |
| 1986-07-14 | 435 | 440 | 435 | 435 | 10,000 | 4,142.86 |
| 1986-07-11 | 430 | 435 | 430 | 435 | 107,000 | 4,142.86 |
| 1986-07-10 | 430 | 435 | 430 | 434 | 24,000 | 4,133.33 |
| 1986-07-09 | 430 | 430 | 430 | 430 | 5,000 | 4,095.24 |
| 1986-07-08 | 429 | 435 | 429 | 435 | 20,000 | 4,142.86 |
| 1986-07-07 | 433 | 434 | 433 | 434 | 11,000 | 4,133.33 |
| 1986-07-04 | 425 | 435 | 425 | 435 | 6,000 | 4,142.86 |
| 1986-07-03 | 435 | 435 | 434 | 434 | 8,000 | 4,133.33 |
| 1986-07-02 | 437 | 437 | 435 | 435 | 19,000 | 4,142.86 |
| 1986-07-01 | 435 | 435 | 435 | 435 | 11,000 | 4,142.86 |
| 1986-06-30 | 435 | 440 | 435 | 435 | 7,000 | 4,142.86 |
| 1986-06-27 | 435 | 440 | 435 | 440 | 4,000 | 4,190.48 |
| 1986-06-26 | 440 | 440 | 435 | 440 | 22,000 | 4,190.48 |
| 1986-06-25 | 435 | 440 | 435 | 440 | 43,000 | 4,190.48 |
| 1986-06-24 | 430 | 435 | 430 | 435 | 56,000 | 4,142.86 |
| 1986-06-23 | 420 | 430 | 420 | 430 | 14,000 | 4,095.24 |
| 1986-06-20 | 430 | 430 | 430 | 430 | 13,000 | 4,095.24 |
| 1986-06-19 | 430 | 430 | 430 | 430 | 20,000 | 4,095.24 |
| 1986-06-18 | 430 | 430 | 425 | 430 | 29,000 | 4,095.24 |
| 1986-06-17 | 433 | 433 | 431 | 431 | 11,000 | 4,104.76 |
| 1986-06-16 | 431 | 431 | 431 | 431 | 16,000 | 4,104.76 |
| 1986-06-13 | 430 | 430 | 430 | 430 | 22,000 | 4,095.24 |
| 1986-06-12 | 435 | 435 | 435 | 435 | 17,000 | 4,142.86 |
| 1986-06-11 | 431 | 435 | 431 | 431 | 37,000 | 4,104.76 |
| 1986-06-10 | 431 | 431 | 431 | 431 | 16,000 | 4,104.76 |
| 1986-06-09 | 433 | 434 | 433 | 434 | 109,000 | 4,133.33 |
| 1986-06-07 | 433 | 434 | 433 | 434 | 5,000 | 4,133.33 |
| 1986-06-06 | 433 | 433 | 433 | 433 | 17,000 | 4,123.81 |
| 1986-06-05 | 435 | 435 | 434 | 434 | 14,000 | 4,133.33 |
| 1986-06-04 | 435 | 436 | 435 | 436 | 24,000 | 4,152.38 |
| 1986-06-03 | 435 | 439 | 430 | 434 | 26,000 | 4,133.33 |
| 1986-06-02 | 435 | 435 | 433 | 433 | 8,000 | 4,123.81 |
| 1986-05-31 | 433 | 435 | 433 | 435 | 24,000 | 4,142.86 |
| 1986-05-30 | 435 | 435 | 430 | 430 | 15,000 | 4,095.24 |
| 1986-05-29 | 435 | 435 | 433 | 433 | 20,000 | 4,123.81 |
| 1986-05-28 | 433 | 435 | 433 | 433 | 40,000 | 4,123.81 |
| 1986-05-27 | 433 | 433 | 432 | 432 | 10,000 | 4,114.29 |
| 1986-05-26 | 435 | 435 | 435 | 435 | 20,000 | 4,142.86 |
| 1986-05-24 | 435 | 435 | 435 | 435 | 15,000 | 4,142.86 |
| 1986-05-23 | 435 | 435 | 435 | 435 | 30,000 | 4,142.86 |
| 1986-05-22 | 430 | 430 | 428 | 428 | 8,000 | 4,076.19 |
| 1986-05-21 | 433 | 435 | 430 | 435 | 23,000 | 4,142.86 |
| 1986-05-20 | 433 | 433 | 433 | 433 | 36,000 | 4,123.81 |
| 1986-05-19 | 435 | 435 | 433 | 433 | 27,000 | 4,123.81 |
| 1986-05-16 | 435 | 435 | 435 | 435 | 20,000 | 4,142.86 |
| 1986-05-15 | 435 | 435 | 433 | 433 | 46,000 | 4,123.81 |
| 1986-05-14 | 435 | 435 | 433 | 433 | 21,000 | 4,123.81 |
| 1986-05-13 | 433 | 435 | 433 | 435 | 41,000 | 4,142.86 |
| 1986-05-12 | 435 | 435 | 433 | 433 | 34,000 | 4,123.81 |
| 1986-05-09 | 435 | 435 | 433 | 433 | 39,000 | 4,123.81 |
| 1986-05-08 | 435 | 435 | 433 | 433 | 78,000 | 4,123.81 |
| 1986-05-07 | 433 | 435 | 433 | 433 | 14,000 | 4,123.81 |
| 1986-05-06 | 435 | 435 | 433 | 433 | 58,000 | 4,123.81 |
| 1986-05-02 | 433 | 435 | 433 | 433 | 54,000 | 4,123.81 |
| 1986-05-01 | 433 | 435 | 433 | 433 | 20,000 | 4,123.81 |
| 1986-04-30 | 435 | 435 | 431 | 431 | 71,000 | 4,104.76 |
| 1986-04-28 | 435 | 435 | 434 | 434 | 31,000 | 4,133.33 |
| 1986-04-26 | 435 | 435 | 435 | 435 | 60,000 | 4,142.86 |
| 1986-04-25 | 433 | 433 | 433 | 433 | 7,000 | 4,123.81 |
| 1986-04-24 | 435 | 435 | 430 | 434 | 40,000 | 4,133.33 |
| 1986-04-23 | 436 | 436 | 433 | 433 | 46,000 | 4,123.81 |
| 1986-04-22 | 435 | 435 | 435 | 435 | 37,000 | 4,142.86 |
| 1986-04-21 | 435 | 435 | 435 | 435 | 3,000 | 4,142.86 |
| 1986-04-19 | 435 | 436 | 435 | 436 | 13,000 | 4,152.38 |
| 1986-04-18 | 435 | 435 | 435 | 435 | 5,000 | 4,142.86 |
| 1986-04-17 | 435 | 440 | 435 | 440 | 14,000 | 4,190.48 |
| 1986-04-16 | 435 | 440 | 435 | 435 | 22,000 | 4,142.86 |
| 1986-04-15 | 437 | 437 | 436 | 436 | 46,000 | 4,152.38 |
| 1986-04-14 | 436 | 436 | 436 | 436 | 14,000 | 4,152.38 |
| 1986-04-11 | 435 | 435 | 435 | 435 | 16,000 | 4,142.86 |
| 1986-04-10 | 435 | 435 | 435 | 435 | 14,000 | 4,142.86 |
| 1986-04-09 | 437 | 437 | 435 | 435 | 16,000 | 4,142.86 |
| 1986-04-08 | 439 | 439 | 436 | 436 | 32,000 | 4,152.38 |
| 1986-04-05 | 436 | 440 | 436 | 439 | 13,000 | 4,180.95 |
| 1986-04-04 | 435 | 436 | 435 | 436 | 19,000 | 4,152.38 |
| 1986-04-03 | 439 | 439 | 435 | 435 | 12,000 | 4,142.86 |
| 1986-04-02 | 439 | 440 | 430 | 440 | 53,000 | 4,190.48 |
| 1986-04-01 | 430 | 440 | 430 | 440 | 21,000 | 4,190.48 |
| 1986-03-31 | 440 | 440 | 430 | 430 | 11,000 | 4,095.24 |
| 1986-03-29 | 435 | 435 | 435 | 435 | 3,000 | 4,142.86 |
| 1986-03-28 | 435 | 435 | 435 | 435 | 3,000 | 4,142.86 |
| 1986-03-27 | 435 | 435 | 435 | 435 | 3,000 | 4,142.86 |
| 1986-03-26 | 439 | 440 | 438 | 438 | 7,000 | 4,171.43 |
| 1986-03-25 | 450 | 450 | 441 | 441 | 22,000 | 4,200 |
| 1986-03-24 | 439 | 450 | 439 | 441 | 29,000 | 4,200 |
| 1986-03-22 | 436 | 436 | 436 | 436 | 12,000 | 4,152.38 |
| 1986-03-20 | 426 | 431 | 426 | 431 | 3,000 | 4,104.76 |
| 1986-03-19 | 430 | 433 | 430 | 433 | 10,000 | 4,123.81 |
| 1986-03-17 | 430 | 430 | 430 | 430 | 4,000 | 4,095.24 |
| 1986-03-15 | 430 | 430 | 426 | 426 | 9,000 | 4,057.14 |
| 1986-03-14 | 432 | 432 | 432 | 432 | 7,000 | 4,114.29 |
| 1986-03-13 | 432 | 433 | 430 | 433 | 52,000 | 4,123.81 |
| 1986-03-12 | 433 | 433 | 430 | 433 | 21,000 | 4,123.81 |
| 1986-03-11 | 430 | 435 | 430 | 433 | 67,000 | 4,123.81 |
| 1986-03-10 | 431 | 436 | 430 | 436 | 90,000 | 4,152.38 |
| 1986-03-07 | 430 | 433 | 424 | 430 | 98,000 | 4,095.24 |
| 1986-03-06 | 429 | 430 | 428 | 429 | 10,000 | 4,085.71 |
| 1986-03-04 | 428 | 428 | 428 | 428 | 20,000 | 4,076.19 |
| 1986-03-03 | 428 | 428 | 428 | 428 | 2,000 | 4,076.19 |
| 1986-03-01 | 427 | 430 | 427 | 428 | 4,000 | 4,076.19 |
| 1986-02-27 | 427 | 427 | 427 | 427 | 1,000 | 4,066.67 |
| 1986-02-26 | 426 | 427 | 426 | 427 | 6,000 | 4,066.67 |
| 1986-02-25 | 427 | 430 | 427 | 430 | 13,000 | 4,095.24 |
| 1986-02-24 | 427 | 427 | 421 | 425 | 38,000 | 4,047.62 |
| 1986-02-21 | 427 | 427 | 427 | 427 | 10,000 | 4,066.67 |
| 1986-02-19 | 427 | 427 | 427 | 427 | 1,000 | 4,066.67 |
| 1986-02-17 | 429 | 429 | 429 | 429 | 2,000 | 4,085.71 |
| 1986-02-14 | 428 | 429 | 428 | 429 | 21,000 | 4,085.71 |
| 1986-02-12 | 428 | 430 | 428 | 430 | 3,000 | 4,095.24 |
| 1986-02-10 | 428 | 428 | 428 | 428 | 1,000 | 4,076.19 |
| 1986-02-07 | 430 | 430 | 430 | 430 | 5,000 | 4,095.24 |
| 1986-02-04 | 430 | 430 | 430 | 430 | 3,000 | 4,095.24 |
| 1986-02-01 | 430 | 430 | 430 | 430 | 1,000 | 4,095.24 |
| 1986-01-30 | 432 | 432 | 432 | 432 | 8,000 | 4,114.29 |
| 1986-01-29 | 430 | 433 | 430 | 432 | 6,000 | 4,114.29 |
| 1986-01-28 | 430 | 430 | 430 | 430 | 2,000 | 4,095.24 |
| 1986-01-27 | 490 | 491 | 490 | 490 | 28,958 | 4,100.76 |
| 1986-01-25 | 490 | 490 | 490 | 490 | 2,996 | 4,100.76 |
| 1986-01-24 | 490 | 490 | 490 | 490 | 999 | 4,100.76 |
| 1986-01-23 | 491 | 491 | 491 | 491 | 47,931 | 4,109.13 |
| 1986-01-22 | 491 | 491 | 491 | 491 | 5,991 | 4,109.13 |
| 1986-01-20 | 494 | 494 | 494 | 494 | 1,997 | 4,134.24 |
| 1986-01-17 | 495 | 495 | 495 | 495 | 5,991 | 4,142.61 |
| 1986-01-16 | 494 | 494 | 494 | 494 | 1,997 | 4,134.24 |
| 1986-01-14 | 494 | 494 | 494 | 494 | 999 | 4,134.24 |
| 1986-01-13 | 496 | 496 | 496 | 496 | 10,984 | 4,150.98 |
| 1986-01-09 | 494 | 496 | 486 | 496 | 6,990 | 4,150.98 |
| 1986-01-08 | 495 | 496 | 491 | 496 | 10,984 | 4,150.98 |
| 1986-01-07 | 496 | 496 | 491 | 496 | 17,974 | 4,150.98 |
| 1986-01-06 | 496 | 496 | 496 | 496 | 8,987 | 4,150.98 |
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
