1. HOME >
  2. 株価時系列 >
  3. 8362 >
  4. 1987年

8362 (株)福井銀行 の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2861961961161913,0005,895.24
1987-12-2663063463063413,0006,038.10
1987-12-2563363463063032,0006,000
1987-12-2462064062063526,0006,047.62
1987-12-2362562562062034,0005,904.76
1987-12-2262062562062518,0005,952.38
1987-12-2162162162062022,0005,904.76
1987-12-1862062062062020,0005,904.76
1987-12-1762163062163026,0006,000
1987-12-1664564562063018,0006,000
1987-12-1567567565065020,0006,190.48
1987-12-1467067567067026,0006,380.95
1987-12-1166566565666430,0006,323.81
1987-12-106566656566659,0006,333.33
1987-12-0965567064065645,0006,247.62
1987-12-0864265064065035,0006,190.48
1987-12-0765065064065019,0006,190.48
1987-12-056516556506558,0006,238.10
1987-12-0465165865065018,0006,190.48
1987-12-036516606506504,0006,190.48
1987-12-0265566065065016,0006,190.48
1987-12-016656656606603,0006,285.71
1987-11-306696696696692,0006,371.43
1987-11-286696696696692,0006,371.43
1987-11-2767167166066015,0006,285.71
1987-11-2666967566967510,0006,428.57
1987-11-2566567066566828,0006,361.90
1987-11-2467567567067016,0006,380.95
1987-11-206756756756754,0006,428.57
1987-11-1968569067967944,0006,466.67
1987-11-1868569068568520,0006,523.81
1987-11-1769069069069037,0006,571.43
1987-11-166906906906907,0006,571.43
1987-11-1367670067669015,0006,571.43
1987-11-1268968967567540,0006,428.57
1987-11-1169569568568543,0006,523.81
1987-11-1069569569369316,0006,600
1987-11-0969569569269521,0006,619.05
1987-11-0769570069569522,0006,619.05
1987-11-0670070069569927,0006,657.14
1987-11-0569269369269210,0006,590.48
1987-11-0469572069072050,0006,857.14
1987-11-0269570069569850,0006,647.62
1987-10-316956956906908,0006,571.43
1987-10-307097097097094,0006,752.38
1987-10-296916916906902,0006,571.43
1987-10-2873073069069042,0006,571.43
1987-10-2769072068072031,0006,857.14
1987-10-2672072071071017,0006,761.90
1987-10-2473073172072023,0006,857.14
1987-10-2373074073073035,0006,952.38
1987-10-2273075073073035,0006,952.38
1987-10-2175075073073020,0006,952.38
1987-10-1977077577077515,0007,380.95
1987-10-1678979077979048,0007,523.81
1987-10-1578979578079125,0007,533.33
1987-10-1479079579079412,0007,561.90
1987-10-1377079077079014,0007,523.81
1987-10-1278078076077015,0007,333.33
1987-10-0979079077077018,0007,333.33
1987-10-0875678075678042,0007,428.57
1987-10-077657657527524,0007,161.90
1987-10-0678078376577025,0007,333.33
1987-10-057517627517628,0007,257.14
1987-10-037837837837831,0007,457.14
1987-10-0279079078578511,0007,476.19
1987-10-0180080079079083,0007,523.81
1987-09-30790800785800332,0007,619.05
1987-09-2978079077579026,0007,523.81
1987-09-287887907807907,0007,523.81
1987-09-2579079076579010,0007,523.81
1987-09-2479079578879520,0007,571.43
1987-09-2278579578579542,0007,571.43
1987-09-21800800790795121,0007,571.43
1987-09-1879079078979056,0007,523.81
1987-09-1779079078979042,0007,523.81
1987-09-1679079079079012,0007,523.81
1987-09-1479179179079024,0007,523.81
1987-09-1179379579079042,0007,523.81
1987-09-1079079379079015,0007,523.81
1987-09-0979079079079021,0007,523.81
1987-09-0879079577979533,0007,571.43
1987-09-0779879879079521,0007,571.43
1987-09-0579979979579822,0007,600
1987-09-0479879979279931,0007,609.52
1987-09-0379979978979913,0007,609.52
1987-09-0279079077077019,0007,333.33
1987-09-0179980079180036,0007,619.05
1987-08-3179580079280065,0007,619.05
1987-08-2979280079280025,0007,619.05
1987-08-2879080079080070,0007,619.05
1987-08-2779980079180072,0007,619.05
1987-08-2678580078580029,0007,619.05
1987-08-2580580577978034,0007,428.57
1987-08-2480582080580580,0007,666.67
1987-08-2281081079680558,0007,666.67
1987-08-2176080076079861,0007,600
1987-08-2074076074076067,0007,238.10
1987-08-197487507407405,0007,047.62
1987-08-1874074874074021,0007,047.62
1987-08-177357357357351,0007,000
1987-08-147407417407415,0007,057.14
1987-08-1374075074075038,0007,142.86
1987-08-1272074072074015,0007,047.62
1987-08-1175075073073017,0006,952.38
1987-08-1072174071574018,0007,047.62
1987-08-0771571571571546,0006,809.52
1987-08-0671071570571530,0006,809.52
1987-08-0570571070570631,0006,723.81
1987-08-0470571869071842,0006,838.10
1987-08-0370172070170514,0006,714.29
1987-08-0171071070570515,0006,714.29
1987-07-3170072070072029,0006,857.14
1987-07-3070570569069021,0006,571.43
1987-07-2971071070070561,0006,714.29
1987-07-2872072070970923,0006,752.38
1987-07-2772072071172015,0006,857.14
1987-07-2574074073073025,0006,952.38
1987-07-2473073072073030,0006,952.38
1987-07-2369069667869057,0006,571.43
1987-07-2271071070070323,0006,695.24
1987-07-2172272271572065,0006,857.14
1987-07-2072572572272218,0006,876.19
1987-07-1773073072572526,0006,904.76
1987-07-1673275073173112,0006,961.90
1987-07-1573173172573126,0006,961.90
1987-07-1473073173073127,0006,961.90
1987-07-1374074072572532,0006,904.76
1987-07-1074974974074053,0007,047.62
1987-07-0973376073375019,0007,142.86
1987-07-0874174574074018,0007,047.62
1987-07-0774975074074041,0007,047.62
1987-07-0675075075075034,0007,142.86
1987-07-0476577076576522,0007,285.71
1987-07-0378079977077043,0007,333.33
1987-07-0276079076077031,0007,333.33
1987-07-0178078076476435,0007,276.19
1987-06-3079179178978921,0007,514.29
1987-06-2979980079079025,0007,523.81
1987-06-2780080080080042,0007,619.05
1987-06-2681081079879827,0007,600
1987-06-25805810799810125,0007,714.29
1987-06-2480080580080055,0007,619.05
1987-06-23800801800800104,0007,619.05
1987-06-2280981079779728,0007,590.48
1987-06-1980081080081059,0007,714.29
1987-06-1882882880081047,0007,714.29
1987-06-1783683682882941,0007,895.24
1987-06-1684084083583574,0007,952.38
1987-06-1583884083584032,0008,000
1987-06-12860868840840123,0008,000
1987-06-11880880855868448,0008,266.67
1987-06-10750845750845178,0008,047.62
1987-06-0974975074574551,0007,095.24
1987-06-0875075074575028,0007,142.86
1987-06-0675075074575027,0007,142.86
1987-06-0575875875075021,0007,142.86
1987-06-0475275975075818,0007,219.05
1987-06-0375075075075015,0007,142.86
1987-06-027687707687707,0007,333.33
1987-06-0174575874575816,0007,219.05
1987-05-3074575074574529,0007,095.24
1987-05-2975075074574524,0007,095.24
1987-05-2875075175075049,0007,142.86
1987-05-2775575675075044,0007,142.86
1987-05-2675075675075542,0007,190.48
1987-05-2574075074074541,0007,095.24
1987-05-2373674173574026,0007,047.62
1987-05-2273073173073091,0006,952.38
1987-05-2172073072072536,0006,904.76
1987-05-2075175272072052,0006,857.14
1987-05-1976076075075118,0007,152.38
1987-05-187797797707703,0007,333.33
1987-05-1580080078578525,0007,476.19
1987-05-1478980078580063,0007,619.05
1987-05-13800800785785127,0007,476.19
1987-05-1281081080080046,0007,619.05
1987-05-1181081080081034,0007,714.29
1987-05-0880382080382057,0007,809.52
1987-05-0779980179980197,0007,628.57
1987-05-0680081480081454,0007,752.38
1987-05-0282082082082035,0007,809.52
1987-05-0177080077079963,0007,609.52
1987-04-3076079975077043,0007,333.33
1987-04-2876077576077081,0007,333.33
1987-04-2780080078078093,0007,428.57
1987-04-25800810790810117,0007,714.29
1987-04-24820825798810184,0007,714.29
1987-04-23820830820830135,0007,904.76
1987-04-22880880844860397,0008,190.48
1987-04-21895910865900640,0008,571.43
1987-04-20860905860885587,0008,428.57
1987-04-17748820745820730,0007,809.52
1987-04-16728750719748388,0007,123.81
1987-04-15700731699720525,0006,857.14
1987-04-14661700661700403,0006,666.67
1987-04-13648660645660272,0006,285.71
1987-04-10635655622649163,0006,180.95
1987-04-09595631590631287,0006,009.52
1987-04-0858059858059829,0005,695.24
1987-04-0759059058558538,0005,571.43
1987-04-0659059559059045,0005,619.05
1987-04-045905985905909,0005,619.05
1987-04-0359059558059522,0005,666.67
1987-04-0259059459059045,0005,619.05
1987-04-0159559859559597,0005,666.67
1987-03-3159559559559564,0005,666.67
1987-03-3059859859559538,0005,666.67
1987-03-2859960059559531,0005,666.67
1987-03-2759359559359570,0005,666.67
1987-03-2659660059559686,0005,676.19
1987-03-2559659659059547,0005,666.67
1987-03-2459959959159654,0005,676.19
1987-03-23599600595599188,0005,704.76
1987-03-20599599590599110,0005,704.76
1987-03-19595600590600212,0005,714.29
1987-03-18585598580585305,0005,571.43
1987-03-1758058558058537,0005,571.43
1987-03-1657158057058056,0005,523.81
1987-03-1357558057057059,0005,428.57
1987-03-1257558057557565,0005,476.19
1987-03-1158058056057560,0005,476.19
1987-03-1056558056158071,0005,523.81
1987-03-0957557556056522,0005,380.95
1987-03-0757557557557552,0005,476.19
1987-03-0656557056557059,0005,428.57
1987-03-0556557556057022,0005,428.57
1987-03-0458058556057528,0005,476.19
1987-03-0357058056058039,0005,523.81
1987-03-0258058057058059,0005,523.81
1987-02-2857058057058031,0005,523.81
1987-02-2757258057258025,0005,523.81
1987-02-2657058057058046,0005,523.81
1987-02-2558058157557563,0005,476.19
1987-02-2458058558058579,0005,571.43
1987-02-2358158757958789,0005,590.48
1987-02-2058559058059023,0005,619.05
1987-02-1958559058559021,0005,619.05
1987-02-18580590579590370,0005,619.05
1987-02-1758959058058043,0005,523.81
1987-02-1659159558658696,0005,580.95
1987-02-13590595590590212,0005,619.05
1987-02-12590595585586142,0005,580.95
1987-02-10590595585585159,0005,571.43
1987-02-09580590580580172,0005,523.81
1987-02-0759059058058086,0005,523.81
1987-02-06590595580580202,0005,523.81
1987-02-0557059057058580,0005,571.43
1987-02-04590590560560218,0005,333.33
1987-02-03591599580590199,0005,619.05
1987-02-02600605591591282,0005,628.57
1987-01-31580600580596427,0005,676.19
1987-01-30570580555570438,0005,428.57
1987-01-29570584560575595,0005,476.19
1987-01-28550580550566747,0005,390.48
1987-01-27491544490543132,0005,171.43
1987-01-2650050049049072,0004,666.67
1987-01-2449550049449574,0004,714.29
1987-01-23485500485490107,0004,666.67
1987-01-2247048047048091,0004,571.43
1987-01-2146246946246920,0004,466.67
1987-01-2046548046547060,0004,476.19
1987-01-1944545044545026,0004,285.71
1987-01-1644544544444423,0004,228.57
1987-01-144434434434433,0004,219.05
1987-01-124454454414418,0004,200
1987-01-0945245244945025,0004,285.71
1987-01-0846246345245247,0004,304.76
1987-01-0745846245146240,0004,400
1987-01-0644245044244844,0004,266.67
1987-01-054454454434432,0004,219.05

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