8362 (株)福井銀行 の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,120 | 1,150 | 1,110 | 1,140 | 50,000 | 11,400 |
| 1989-12-28 | 1,150 | 1,150 | 1,110 | 1,110 | 14,000 | 11,100 |
| 1989-12-27 | 1,150 | 1,160 | 1,140 | 1,150 | 59,000 | 11,500 |
| 1989-12-26 | 1,150 | 1,160 | 1,140 | 1,150 | 68,000 | 11,500 |
| 1989-12-25 | 1,130 | 1,150 | 1,110 | 1,150 | 68,000 | 11,500 |
| 1989-12-22 | 1,120 | 1,120 | 1,110 | 1,110 | 101,000 | 11,100 |
| 1989-12-21 | 1,130 | 1,140 | 1,120 | 1,120 | 234,000 | 11,200 |
| 1989-12-20 | 1,130 | 1,140 | 1,110 | 1,140 | 121,000 | 11,400 |
| 1989-12-19 | 1,130 | 1,130 | 1,120 | 1,130 | 96,000 | 11,300 |
| 1989-12-18 | 1,140 | 1,140 | 1,120 | 1,140 | 99,000 | 11,400 |
| 1989-12-15 | 1,140 | 1,140 | 1,120 | 1,140 | 153,000 | 11,400 |
| 1989-12-14 | 1,180 | 1,180 | 1,130 | 1,140 | 445,000 | 11,400 |
| 1989-12-13 | 1,090 | 1,180 | 1,080 | 1,180 | 1,003,000 | 11,800 |
| 1989-12-12 | 1,100 | 1,100 | 1,070 | 1,080 | 239,000 | 10,800 |
| 1989-12-11 | 1,070 | 1,090 | 1,070 | 1,090 | 64,000 | 10,900 |
| 1989-12-08 | 1,100 | 1,100 | 1,070 | 1,070 | 259,000 | 10,700 |
| 1989-12-07 | 1,080 | 1,090 | 1,070 | 1,090 | 421,000 | 10,900 |
| 1989-12-06 | 1,050 | 1,080 | 1,040 | 1,070 | 299,000 | 10,700 |
| 1989-12-05 | 1,040 | 1,050 | 1,030 | 1,050 | 116,000 | 10,500 |
| 1989-12-04 | 1,020 | 1,040 | 1,020 | 1,040 | 89,000 | 10,400 |
| 1989-12-01 | 1,050 | 1,050 | 1,030 | 1,030 | 44,000 | 10,300 |
| 1989-11-30 | 1,050 | 1,060 | 1,040 | 1,060 | 84,000 | 10,600 |
| 1989-11-29 | 1,020 | 1,070 | 1,020 | 1,040 | 206,000 | 10,400 |
| 1989-11-28 | 1,050 | 1,080 | 1,030 | 1,040 | 455,000 | 10,400 |
| 1989-11-27 | 1,030 | 1,050 | 1,020 | 1,050 | 137,000 | 10,500 |
| 1989-11-24 | 997 | 1,030 | 997 | 1,030 | 161,000 | 10,300 |
| 1989-11-22 | 980 | 1,000 | 980 | 999 | 194,000 | 9,990 |
| 1989-11-21 | 985 | 990 | 980 | 984 | 84,000 | 9,840 |
| 1989-11-20 | 990 | 990 | 980 | 985 | 80,000 | 9,850 |
| 1989-11-17 | 980 | 987 | 970 | 985 | 171,000 | 9,850 |
| 1989-11-16 | 948 | 980 | 948 | 980 | 85,000 | 9,800 |
| 1989-11-15 | 945 | 960 | 940 | 942 | 115,000 | 9,420 |
| 1989-11-14 | 940 | 945 | 931 | 945 | 35,000 | 9,450 |
| 1989-11-13 | 945 | 945 | 930 | 930 | 65,000 | 9,300 |
| 1989-11-10 | 945 | 945 | 945 | 945 | 31,000 | 9,450 |
| 1989-11-09 | 940 | 950 | 940 | 940 | 52,000 | 9,400 |
| 1989-11-08 | 940 | 946 | 935 | 936 | 40,000 | 9,360 |
| 1989-11-07 | 958 | 969 | 952 | 960 | 54,000 | 9,600 |
| 1989-11-06 | 966 | 970 | 956 | 960 | 49,000 | 9,600 |
| 1989-11-02 | 949 | 970 | 949 | 970 | 51,000 | 9,700 |
| 1989-11-01 | 930 | 950 | 925 | 950 | 69,000 | 9,500 |
| 1989-10-31 | 934 | 940 | 923 | 928 | 139,000 | 9,280 |
| 1989-10-30 | 935 | 935 | 922 | 935 | 36,000 | 9,350 |
| 1989-10-27 | 940 | 943 | 935 | 936 | 50,000 | 9,360 |
| 1989-10-26 | 935 | 938 | 935 | 938 | 35,000 | 9,380 |
| 1989-10-25 | 940 | 948 | 940 | 940 | 29,000 | 9,400 |
| 1989-10-24 | 950 | 950 | 942 | 950 | 16,000 | 9,500 |
| 1989-10-23 | 950 | 950 | 940 | 940 | 40,000 | 9,400 |
| 1989-10-20 | 940 | 950 | 920 | 940 | 53,000 | 9,400 |
| 1989-10-19 | 931 | 931 | 910 | 920 | 112,000 | 9,200 |
| 1989-10-18 | 935 | 950 | 930 | 930 | 105,000 | 9,300 |
| 1989-10-17 | 949 | 950 | 931 | 931 | 74,000 | 9,310 |
| 1989-10-16 | 941 | 960 | 941 | 950 | 45,000 | 9,500 |
| 1989-10-13 | 936 | 970 | 930 | 970 | 88,000 | 9,700 |
| 1989-10-12 | 946 | 952 | 936 | 936 | 66,000 | 9,360 |
| 1989-10-11 | 985 | 986 | 956 | 956 | 97,000 | 9,560 |
| 1989-10-09 | 982 | 995 | 981 | 986 | 87,000 | 9,860 |
| 1989-10-06 | 990 | 991 | 978 | 982 | 119,000 | 9,820 |
| 1989-10-05 | 1,000 | 1,000 | 980 | 990 | 108,000 | 9,900 |
| 1989-10-04 | 1,010 | 1,030 | 1,010 | 1,010 | 207,000 | 10,100 |
| 1989-10-03 | 1,050 | 1,060 | 1,010 | 1,010 | 832,000 | 10,100 |
| 1989-10-02 | 940 | 1,020 | 940 | 1,020 | 918,000 | 10,200 |
| 1989-09-29 | 920 | 929 | 900 | 920 | 559,000 | 9,200 |
| 1989-09-28 | 920 | 920 | 900 | 906 | 153,000 | 9,060 |
| 1989-09-27 | 900 | 924 | 899 | 924 | 96,000 | 9,240 |
| 1989-09-26 | 900 | 905 | 895 | 900 | 149,000 | 9,000 |
| 1989-09-25 | 913 | 913 | 895 | 900 | 125,000 | 9,000 |
| 1989-09-22 | 925 | 930 | 899 | 905 | 133,000 | 9,050 |
| 1989-09-21 | 890 | 920 | 888 | 919 | 199,000 | 9,190 |
| 1989-09-20 | 885 | 890 | 875 | 890 | 63,000 | 8,900 |
| 1989-09-19 | 871 | 885 | 871 | 885 | 100,000 | 8,850 |
| 1989-09-18 | 879 | 879 | 871 | 875 | 11,000 | 8,750 |
| 1989-09-14 | 874 | 879 | 861 | 871 | 30,000 | 8,710 |
| 1989-09-13 | 875 | 875 | 870 | 874 | 57,000 | 8,740 |
| 1989-09-12 | 875 | 875 | 862 | 870 | 51,000 | 8,700 |
| 1989-09-11 | 879 | 880 | 870 | 870 | 42,000 | 8,700 |
| 1989-09-08 | 870 | 880 | 870 | 880 | 40,000 | 8,800 |
| 1989-09-07 | 880 | 884 | 872 | 875 | 46,000 | 8,750 |
| 1989-09-06 | 884 | 884 | 880 | 884 | 7,000 | 8,840 |
| 1989-09-05 | 875 | 884 | 875 | 884 | 36,000 | 8,840 |
| 1989-09-04 | 873 | 880 | 873 | 879 | 26,000 | 8,790 |
| 1989-09-01 | 883 | 883 | 871 | 879 | 31,000 | 8,790 |
| 1989-08-31 | 885 | 889 | 870 | 889 | 81,000 | 8,890 |
| 1989-08-30 | 890 | 895 | 880 | 884 | 226,000 | 8,840 |
| 1989-08-29 | 874 | 889 | 869 | 875 | 295,000 | 8,750 |
| 1989-08-28 | 864 | 875 | 864 | 875 | 32,000 | 8,750 |
| 1989-08-25 | 874 | 875 | 861 | 874 | 12,000 | 8,740 |
| 1989-08-24 | 865 | 875 | 861 | 875 | 25,000 | 8,750 |
| 1989-08-23 | 870 | 871 | 862 | 871 | 33,000 | 8,710 |
| 1989-08-22 | 870 | 871 | 860 | 871 | 68,000 | 8,710 |
| 1989-08-21 | 861 | 870 | 861 | 870 | 26,000 | 8,700 |
| 1989-08-18 | 869 | 870 | 869 | 870 | 33,000 | 8,700 |
| 1989-08-17 | 870 | 870 | 870 | 870 | 8,000 | 8,700 |
| 1989-08-16 | 869 | 870 | 869 | 870 | 20,000 | 8,700 |
| 1989-08-15 | 850 | 869 | 850 | 869 | 7,000 | 8,690 |
| 1989-08-14 | 860 | 870 | 860 | 870 | 13,000 | 8,700 |
| 1989-08-11 | 860 | 870 | 860 | 870 | 29,000 | 8,700 |
| 1989-08-10 | 869 | 870 | 861 | 870 | 9,000 | 8,700 |
| 1989-08-09 | 869 | 870 | 861 | 870 | 20,000 | 8,700 |
| 1989-08-08 | 870 | 870 | 861 | 870 | 24,000 | 8,700 |
| 1989-08-07 | 860 | 860 | 860 | 860 | 5,000 | 8,600 |
| 1989-08-04 | 875 | 875 | 851 | 851 | 16,000 | 8,510 |
| 1989-08-03 | 870 | 875 | 845 | 875 | 42,000 | 8,750 |
| 1989-08-02 | 851 | 870 | 851 | 870 | 83,000 | 8,700 |
| 1989-08-01 | 850 | 850 | 847 | 850 | 16,000 | 8,500 |
| 1989-07-31 | 846 | 850 | 840 | 850 | 52,000 | 8,500 |
| 1989-07-28 | 830 | 850 | 830 | 850 | 21,000 | 8,500 |
| 1989-07-27 | 849 | 849 | 849 | 849 | 7,000 | 8,490 |
| 1989-07-26 | 849 | 849 | 849 | 849 | 46,000 | 8,490 |
| 1989-07-25 | 845 | 849 | 845 | 849 | 29,000 | 8,490 |
| 1989-07-24 | 830 | 845 | 830 | 845 | 5,000 | 8,450 |
| 1989-07-21 | 846 | 848 | 844 | 848 | 12,000 | 8,480 |
| 1989-07-20 | 845 | 850 | 845 | 846 | 32,000 | 8,460 |
| 1989-07-19 | 845 | 850 | 840 | 846 | 54,000 | 8,460 |
| 1989-07-18 | 838 | 846 | 838 | 846 | 7,000 | 8,460 |
| 1989-07-14 | 830 | 848 | 830 | 848 | 6,000 | 8,480 |
| 1989-07-13 | 840 | 850 | 840 | 850 | 30,000 | 8,500 |
| 1989-07-12 | 835 | 850 | 835 | 850 | 51,000 | 8,500 |
| 1989-07-11 | 835 | 850 | 835 | 850 | 7,000 | 8,500 |
| 1989-07-10 | 840 | 840 | 840 | 840 | 11,000 | 8,400 |
| 1989-07-07 | 849 | 849 | 839 | 849 | 7,000 | 8,490 |
| 1989-07-06 | 830 | 850 | 829 | 850 | 21,000 | 8,500 |
| 1989-07-05 | 844 | 844 | 844 | 844 | 1,000 | 8,440 |
| 1989-07-04 | 830 | 850 | 830 | 850 | 16,000 | 8,500 |
| 1989-07-03 | 830 | 850 | 825 | 850 | 11,000 | 8,500 |
| 1989-06-30 | 820 | 820 | 820 | 820 | 16,000 | 8,200 |
| 1989-06-29 | 850 | 860 | 850 | 860 | 8,000 | 8,600 |
| 1989-06-28 | 857 | 869 | 845 | 869 | 40,000 | 8,690 |
| 1989-06-27 | 849 | 850 | 849 | 850 | 31,000 | 8,500 |
| 1989-06-26 | 850 | 850 | 850 | 850 | 18,000 | 8,500 |
| 1989-06-23 | 850 | 850 | 842 | 850 | 31,000 | 8,500 |
| 1989-06-22 | 845 | 850 | 840 | 850 | 36,000 | 8,500 |
| 1989-06-21 | 845 | 845 | 845 | 845 | 21,000 | 8,450 |
| 1989-06-20 | 850 | 850 | 850 | 850 | 18,000 | 8,500 |
| 1989-06-19 | 851 | 851 | 851 | 851 | 18,000 | 8,510 |
| 1989-06-16 | 856 | 856 | 845 | 850 | 40,000 | 8,500 |
| 1989-06-15 | 840 | 854 | 830 | 854 | 51,000 | 8,540 |
| 1989-06-14 | 840 | 840 | 830 | 840 | 17,000 | 8,400 |
| 1989-06-13 | 853 | 853 | 830 | 850 | 26,000 | 8,500 |
| 1989-06-12 | 860 | 860 | 845 | 850 | 40,000 | 8,500 |
| 1989-06-09 | 856 | 860 | 855 | 860 | 27,000 | 8,600 |
| 1989-06-08 | 855 | 856 | 855 | 856 | 11,000 | 8,560 |
| 1989-06-07 | 855 | 855 | 851 | 851 | 28,000 | 8,510 |
| 1989-06-06 | 860 | 860 | 850 | 851 | 22,000 | 8,510 |
| 1989-06-05 | 855 | 855 | 855 | 855 | 25,000 | 8,550 |
| 1989-06-02 | 868 | 868 | 855 | 855 | 68,000 | 8,550 |
| 1989-06-01 | 855 | 868 | 845 | 859 | 120,000 | 8,590 |
| 1989-05-31 | 865 | 865 | 860 | 860 | 60,000 | 8,600 |
| 1989-05-30 | 865 | 865 | 863 | 865 | 22,000 | 8,650 |
| 1989-05-29 | 864 | 865 | 859 | 865 | 77,000 | 8,650 |
| 1989-05-26 | 868 | 868 | 865 | 865 | 12,000 | 8,650 |
| 1989-05-25 | 868 | 868 | 867 | 868 | 39,000 | 8,680 |
| 1989-05-24 | 868 | 870 | 865 | 865 | 170,000 | 8,650 |
| 1989-05-23 | 868 | 868 | 867 | 867 | 20,000 | 8,670 |
| 1989-05-22 | 870 | 870 | 868 | 868 | 17,000 | 8,680 |
| 1989-05-19 | 867 | 867 | 867 | 867 | 14,000 | 8,670 |
| 1989-05-18 | 871 | 871 | 865 | 867 | 54,000 | 8,670 |
| 1989-05-17 | 871 | 871 | 870 | 870 | 4,000 | 8,700 |
| 1989-05-16 | 870 | 870 | 870 | 870 | 5,000 | 8,700 |
| 1989-05-15 | 866 | 870 | 866 | 870 | 15,000 | 8,700 |
| 1989-05-12 | 875 | 875 | 866 | 866 | 29,000 | 8,660 |
| 1989-05-11 | 875 | 875 | 870 | 870 | 44,000 | 8,700 |
| 1989-05-10 | 870 | 880 | 865 | 865 | 67,000 | 8,650 |
| 1989-05-09 | 870 | 880 | 870 | 871 | 21,000 | 8,710 |
| 1989-05-08 | 875 | 875 | 870 | 870 | 17,000 | 8,700 |
| 1989-05-02 | 867 | 880 | 867 | 867 | 33,000 | 8,670 |
| 1989-05-01 | 865 | 865 | 865 | 865 | 139,000 | 8,650 |
| 1989-04-28 | 870 | 880 | 870 | 870 | 30,000 | 8,700 |
| 1989-04-27 | 864 | 870 | 859 | 870 | 61,000 | 8,700 |
| 1989-04-26 | 870 | 870 | 864 | 864 | 27,000 | 8,640 |
| 1989-04-25 | 870 | 870 | 865 | 870 | 59,000 | 8,700 |
| 1989-04-24 | 880 | 880 | 862 | 862 | 41,000 | 8,620 |
| 1989-04-21 | 870 | 880 | 870 | 880 | 45,000 | 8,800 |
| 1989-04-20 | 880 | 880 | 870 | 870 | 22,000 | 8,700 |
| 1989-04-19 | 872 | 872 | 870 | 870 | 95,000 | 8,700 |
| 1989-04-18 | 871 | 871 | 871 | 871 | 1,000 | 8,710 |
| 1989-04-17 | 880 | 880 | 880 | 880 | 21,000 | 8,800 |
| 1989-04-14 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1989-04-13 | 871 | 880 | 870 | 880 | 54,000 | 8,800 |
| 1989-04-12 | 870 | 871 | 870 | 871 | 10,000 | 8,710 |
| 1989-04-11 | 871 | 871 | 871 | 871 | 2,000 | 8,710 |
| 1989-04-10 | 871 | 871 | 871 | 871 | 14,000 | 8,710 |
| 1989-04-07 | 871 | 871 | 871 | 871 | 38,000 | 8,710 |
| 1989-04-06 | 872 | 872 | 871 | 871 | 18,000 | 8,710 |
| 1989-04-05 | 871 | 871 | 871 | 871 | 35,000 | 8,710 |
| 1989-04-04 | 875 | 881 | 875 | 875 | 33,000 | 8,750 |
| 1989-03-31 | 880 | 910 | 880 | 910 | 25,000 | 9,100 |
| 1989-03-30 | 880 | 880 | 872 | 879 | 26,000 | 8,790 |
| 1989-03-29 | 890 | 890 | 868 | 878 | 23,000 | 8,780 |
| 1989-03-28 | 904 | 905 | 900 | 900 | 33,000 | 9,000 |
| 1989-03-27 | 948 | 955 | 946 | 950 | 90,000 | 9,047.62 |
| 1989-03-24 | 939 | 960 | 939 | 950 | 172,000 | 9,047.62 |
| 1989-03-23 | 939 | 940 | 920 | 940 | 74,000 | 8,952.38 |
| 1989-03-22 | 946 | 946 | 939 | 940 | 59,000 | 8,952.38 |
| 1989-03-20 | 936 | 950 | 935 | 946 | 143,000 | 9,009.52 |
| 1989-03-17 | 945 | 947 | 935 | 935 | 167,000 | 8,904.76 |
| 1989-03-16 | 936 | 943 | 936 | 943 | 70,000 | 8,980.95 |
| 1989-03-15 | 939 | 941 | 935 | 936 | 212,000 | 8,914.29 |
| 1989-03-14 | 940 | 940 | 939 | 940 | 129,000 | 8,952.38 |
| 1989-03-13 | 939 | 945 | 929 | 929 | 91,000 | 8,847.62 |
| 1989-03-10 | 940 | 940 | 920 | 920 | 118,000 | 8,761.90 |
| 1989-03-09 | 940 | 940 | 925 | 940 | 126,000 | 8,952.38 |
| 1989-03-08 | 921 | 940 | 921 | 940 | 121,000 | 8,952.38 |
| 1989-03-07 | 938 | 940 | 920 | 921 | 91,000 | 8,771.43 |
| 1989-03-06 | 925 | 939 | 923 | 939 | 57,000 | 8,942.86 |
| 1989-03-03 | 936 | 940 | 920 | 920 | 119,000 | 8,761.90 |
| 1989-03-02 | 925 | 940 | 920 | 940 | 172,000 | 8,952.38 |
| 1989-03-01 | 920 | 937 | 920 | 920 | 120,000 | 8,761.90 |
| 1989-02-28 | 920 | 930 | 920 | 920 | 35,000 | 8,761.90 |
| 1989-02-27 | 920 | 930 | 920 | 920 | 30,000 | 8,761.90 |
| 1989-02-23 | 912 | 930 | 912 | 930 | 72,000 | 8,857.14 |
| 1989-02-22 | 928 | 930 | 912 | 913 | 89,000 | 8,695.24 |
| 1989-02-21 | 920 | 930 | 915 | 930 | 79,000 | 8,857.14 |
| 1989-02-20 | 916 | 920 | 914 | 920 | 20,000 | 8,761.90 |
| 1989-02-17 | 915 | 915 | 914 | 915 | 29,000 | 8,714.29 |
| 1989-02-16 | 916 | 916 | 915 | 915 | 31,000 | 8,714.29 |
| 1989-02-15 | 915 | 920 | 915 | 916 | 59,000 | 8,723.81 |
| 1989-02-14 | 913 | 919 | 913 | 915 | 19,000 | 8,714.29 |
| 1989-02-13 | 914 | 920 | 914 | 920 | 80,000 | 8,761.90 |
| 1989-02-10 | 914 | 919 | 912 | 913 | 61,000 | 8,695.24 |
| 1989-02-09 | 912 | 919 | 912 | 914 | 27,000 | 8,704.76 |
| 1989-02-08 | 915 | 920 | 911 | 911 | 84,000 | 8,676.19 |
| 1989-02-07 | 916 | 920 | 915 | 915 | 72,000 | 8,714.29 |
| 1989-02-06 | 920 | 920 | 916 | 916 | 40,000 | 8,723.81 |
| 1989-02-03 | 930 | 932 | 920 | 920 | 93,000 | 8,761.90 |
| 1989-02-02 | 930 | 940 | 915 | 930 | 76,000 | 8,857.14 |
| 1989-02-01 | 935 | 945 | 930 | 930 | 133,000 | 8,857.14 |
| 1989-01-31 | 942 | 950 | 940 | 945 | 127,000 | 9,000 |
| 1989-01-30 | 941 | 950 | 941 | 948 | 58,000 | 9,028.57 |
| 1989-01-28 | 950 | 960 | 941 | 941 | 363,000 | 8,961.90 |
| 1989-01-27 | 925 | 942 | 925 | 940 | 406,000 | 8,952.38 |
| 1989-01-26 | 915 | 930 | 915 | 920 | 215,000 | 8,761.90 |
| 1989-01-25 | 930 | 930 | 910 | 911 | 369,000 | 8,676.19 |
| 1989-01-24 | 900 | 930 | 899 | 920 | 367,000 | 8,761.90 |
| 1989-01-23 | 873 | 900 | 873 | 882 | 120,000 | 8,400 |
| 1989-01-20 | 875 | 875 | 868 | 870 | 50,000 | 8,285.71 |
| 1989-01-19 | 880 | 880 | 875 | 875 | 29,000 | 8,333.33 |
| 1989-01-18 | 875 | 881 | 874 | 880 | 62,000 | 8,380.95 |
| 1989-01-17 | 870 | 880 | 862 | 875 | 143,000 | 8,333.33 |
| 1989-01-13 | 860 | 865 | 855 | 860 | 84,000 | 8,190.48 |
| 1989-01-12 | 840 | 860 | 839 | 859 | 112,000 | 8,180.95 |
| 1989-01-11 | 840 | 840 | 831 | 839 | 39,000 | 7,990.48 |
| 1989-01-10 | 816 | 840 | 816 | 840 | 56,000 | 8,000 |
| 1989-01-09 | 812 | 812 | 812 | 812 | 2,000 | 7,733.33 |
| 1989-01-06 | 810 | 810 | 810 | 810 | 9,000 | 7,714.29 |
| 1989-01-05 | 825 | 825 | 810 | 810 | 30,000 | 7,714.29 |
| 1989-01-04 | 819 | 819 | 819 | 819 | 16,000 | 7,800 |
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
