8362 (株)福井銀行 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 710 | 721 | 710 | 721 | 6,000 | 7,210 |
| 1991-12-27 | 719 | 722 | 710 | 710 | 29,000 | 7,100 |
| 1991-12-26 | 730 | 730 | 720 | 728 | 17,000 | 7,280 |
| 1991-12-25 | 700 | 720 | 700 | 720 | 101,000 | 7,200 |
| 1991-12-24 | 690 | 700 | 690 | 700 | 73,000 | 7,000 |
| 1991-12-20 | 690 | 690 | 685 | 685 | 14,000 | 6,850 |
| 1991-12-19 | 690 | 690 | 680 | 680 | 15,000 | 6,800 |
| 1991-12-18 | 700 | 700 | 690 | 690 | 11,000 | 6,900 |
| 1991-12-17 | 720 | 720 | 710 | 710 | 108,000 | 7,100 |
| 1991-12-16 | 719 | 720 | 719 | 719 | 45,000 | 7,190 |
| 1991-12-13 | 665 | 720 | 665 | 719 | 100,000 | 7,190 |
| 1991-12-12 | 665 | 680 | 663 | 680 | 46,000 | 6,800 |
| 1991-12-11 | 665 | 666 | 661 | 663 | 1,589,000 | 6,630 |
| 1991-12-10 | 680 | 680 | 665 | 665 | 114,000 | 6,650 |
| 1991-12-09 | 665 | 670 | 665 | 670 | 31,000 | 6,700 |
| 1991-12-06 | 670 | 675 | 670 | 671 | 44,000 | 6,710 |
| 1991-12-05 | 670 | 671 | 670 | 670 | 58,000 | 6,700 |
| 1991-12-04 | 670 | 670 | 670 | 670 | 7,000 | 6,700 |
| 1991-12-03 | 675 | 680 | 670 | 670 | 36,000 | 6,700 |
| 1991-12-02 | 685 | 685 | 675 | 675 | 15,000 | 6,750 |
| 1991-11-29 | 690 | 690 | 690 | 690 | 28,000 | 6,900 |
| 1991-11-28 | 690 | 690 | 690 | 690 | 33,000 | 6,900 |
| 1991-11-27 | 685 | 690 | 685 | 690 | 9,000 | 6,900 |
| 1991-11-26 | 690 | 690 | 685 | 685 | 7,000 | 6,850 |
| 1991-11-25 | 700 | 701 | 685 | 685 | 43,000 | 6,850 |
| 1991-11-22 | 691 | 700 | 690 | 700 | 71,000 | 7,000 |
| 1991-11-21 | 700 | 700 | 690 | 700 | 140,000 | 7,000 |
| 1991-11-20 | 700 | 700 | 690 | 700 | 37,000 | 7,000 |
| 1991-11-19 | 701 | 705 | 700 | 701 | 82,000 | 7,010 |
| 1991-11-18 | 705 | 705 | 700 | 701 | 49,000 | 7,010 |
| 1991-11-15 | 710 | 720 | 710 | 720 | 87,000 | 7,200 |
| 1991-11-14 | 708 | 710 | 705 | 705 | 14,000 | 7,050 |
| 1991-11-13 | 710 | 710 | 701 | 701 | 27,000 | 7,010 |
| 1991-11-12 | 700 | 710 | 700 | 710 | 30,000 | 7,100 |
| 1991-11-11 | 700 | 710 | 700 | 710 | 23,000 | 7,100 |
| 1991-11-08 | 706 | 710 | 706 | 710 | 5,000 | 7,100 |
| 1991-11-07 | 720 | 720 | 710 | 710 | 21,000 | 7,100 |
| 1991-11-06 | 710 | 720 | 710 | 720 | 3,000 | 7,200 |
| 1991-11-05 | 720 | 720 | 715 | 720 | 31,000 | 7,200 |
| 1991-11-01 | 716 | 720 | 716 | 720 | 23,000 | 7,200 |
| 1991-10-31 | 720 | 720 | 720 | 720 | 25,000 | 7,200 |
| 1991-10-30 | 725 | 725 | 720 | 720 | 19,000 | 7,200 |
| 1991-10-29 | 726 | 729 | 725 | 729 | 5,000 | 7,290 |
| 1991-10-28 | 720 | 725 | 720 | 725 | 12,000 | 7,250 |
| 1991-10-25 | 720 | 720 | 713 | 720 | 58,000 | 7,200 |
| 1991-10-24 | 715 | 719 | 715 | 715 | 49,000 | 7,150 |
| 1991-10-23 | 715 | 719 | 710 | 719 | 17,000 | 7,190 |
| 1991-10-22 | 710 | 720 | 710 | 718 | 50,000 | 7,180 |
| 1991-10-21 | 710 | 720 | 710 | 710 | 47,000 | 7,100 |
| 1991-10-18 | 710 | 710 | 709 | 710 | 151,000 | 7,100 |
| 1991-10-17 | 709 | 710 | 709 | 710 | 25,000 | 7,100 |
| 1991-10-16 | 709 | 709 | 709 | 709 | 6,000 | 7,090 |
| 1991-10-15 | 710 | 710 | 709 | 709 | 20,000 | 7,090 |
| 1991-10-14 | 715 | 715 | 715 | 715 | 18,000 | 7,150 |
| 1991-10-11 | 722 | 722 | 720 | 720 | 50,000 | 7,200 |
| 1991-10-09 | 715 | 730 | 715 | 715 | 27,000 | 7,150 |
| 1991-10-08 | 725 | 725 | 725 | 725 | 9,000 | 7,250 |
| 1991-10-07 | 725 | 725 | 725 | 725 | 11,000 | 7,250 |
| 1991-10-04 | 720 | 730 | 720 | 730 | 12,000 | 7,300 |
| 1991-10-03 | 720 | 730 | 720 | 720 | 28,000 | 7,200 |
| 1991-10-02 | 730 | 730 | 730 | 730 | 13,000 | 7,300 |
| 1991-10-01 | 730 | 735 | 730 | 730 | 16,000 | 7,300 |
| 1991-09-30 | 730 | 730 | 729 | 730 | 19,000 | 7,300 |
| 1991-09-27 | 730 | 740 | 730 | 730 | 12,000 | 7,300 |
| 1991-09-26 | 735 | 740 | 730 | 740 | 6,000 | 7,400 |
| 1991-09-25 | 730 | 731 | 730 | 731 | 18,000 | 7,310 |
| 1991-09-24 | 716 | 725 | 715 | 725 | 19,000 | 7,250 |
| 1991-09-20 | 719 | 730 | 718 | 718 | 9,000 | 7,180 |
| 1991-09-19 | 705 | 718 | 705 | 718 | 2,023,000 | 7,180 |
| 1991-09-18 | 709 | 709 | 700 | 708 | 35,000 | 7,080 |
| 1991-09-17 | 705 | 709 | 705 | 709 | 100,000 | 7,090 |
| 1991-09-13 | 700 | 703 | 700 | 700 | 254,000 | 7,000 |
| 1991-09-12 | 685 | 700 | 685 | 700 | 20,000 | 7,000 |
| 1991-09-11 | 690 | 690 | 690 | 690 | 16,000 | 6,900 |
| 1991-09-10 | 691 | 691 | 691 | 691 | 9,000 | 6,910 |
| 1991-09-09 | 700 | 700 | 690 | 690 | 6,000 | 6,900 |
| 1991-09-06 | 700 | 702 | 700 | 700 | 47,000 | 7,000 |
| 1991-09-05 | 700 | 700 | 700 | 700 | 81,000 | 7,000 |
| 1991-09-04 | 700 | 700 | 700 | 700 | 110,000 | 7,000 |
| 1991-09-03 | 690 | 700 | 690 | 700 | 87,000 | 7,000 |
| 1991-09-02 | 700 | 700 | 690 | 700 | 57,000 | 7,000 |
| 1991-08-30 | 700 | 700 | 700 | 700 | 7,000 | 7,000 |
| 1991-08-29 | 690 | 700 | 690 | 700 | 9,000 | 7,000 |
| 1991-08-28 | 690 | 690 | 690 | 690 | 31,000 | 6,900 |
| 1991-08-27 | 685 | 690 | 685 | 690 | 36,000 | 6,900 |
| 1991-08-26 | 685 | 690 | 685 | 690 | 20,000 | 6,900 |
| 1991-08-23 | 696 | 696 | 685 | 685 | 71,000 | 6,850 |
| 1991-08-22 | 678 | 687 | 678 | 687 | 30,000 | 6,870 |
| 1991-08-21 | 685 | 690 | 675 | 675 | 51,000 | 6,750 |
| 1991-08-20 | 689 | 690 | 689 | 690 | 62,000 | 6,900 |
| 1991-08-19 | 690 | 690 | 675 | 690 | 38,000 | 6,900 |
| 1991-08-16 | 690 | 697 | 690 | 697 | 10,000 | 6,970 |
| 1991-08-15 | 690 | 698 | 690 | 698 | 13,000 | 6,980 |
| 1991-08-14 | 690 | 698 | 690 | 696 | 12,000 | 6,960 |
| 1991-08-13 | 690 | 690 | 690 | 690 | 20,000 | 6,900 |
| 1991-08-12 | 698 | 698 | 680 | 690 | 43,000 | 6,900 |
| 1991-08-09 | 690 | 698 | 688 | 688 | 25,000 | 6,880 |
| 1991-08-08 | 670 | 690 | 670 | 690 | 31,000 | 6,900 |
| 1991-08-07 | 670 | 680 | 670 | 680 | 23,000 | 6,800 |
| 1991-08-06 | 670 | 670 | 670 | 670 | 5,000 | 6,700 |
| 1991-08-05 | 670 | 680 | 670 | 680 | 53,000 | 6,800 |
| 1991-08-02 | 662 | 670 | 662 | 670 | 22,000 | 6,700 |
| 1991-08-01 | 670 | 671 | 660 | 670 | 102,000 | 6,700 |
| 1991-07-31 | 670 | 672 | 665 | 670 | 114,000 | 6,700 |
| 1991-07-30 | 670 | 670 | 670 | 670 | 122,000 | 6,700 |
| 1991-07-29 | 680 | 680 | 670 | 670 | 344,000 | 6,700 |
| 1991-07-26 | 680 | 680 | 680 | 680 | 73,000 | 6,800 |
| 1991-07-25 | 690 | 691 | 670 | 680 | 64,000 | 6,800 |
| 1991-07-24 | 690 | 690 | 680 | 680 | 29,000 | 6,800 |
| 1991-07-23 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1991-07-22 | 690 | 699 | 690 | 699 | 3,000 | 6,990 |
| 1991-07-18 | 699 | 700 | 699 | 700 | 60,000 | 7,000 |
| 1991-07-17 | 690 | 700 | 690 | 699 | 14,000 | 6,990 |
| 1991-07-16 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-07-15 | 700 | 700 | 700 | 700 | 9,000 | 7,000 |
| 1991-07-12 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-07-11 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1991-07-10 | 690 | 701 | 690 | 700 | 107,000 | 7,000 |
| 1991-07-09 | 675 | 680 | 674 | 680 | 46,000 | 6,800 |
| 1991-07-08 | 699 | 700 | 699 | 700 | 25,000 | 7,000 |
| 1991-07-05 | 725 | 725 | 700 | 700 | 7,000 | 7,000 |
| 1991-07-03 | 720 | 720 | 720 | 720 | 19,000 | 7,200 |
| 1991-07-02 | 730 | 730 | 725 | 730 | 11,000 | 7,300 |
| 1991-07-01 | 720 | 730 | 720 | 730 | 296,000 | 7,300 |
| 1991-06-28 | 720 | 720 | 720 | 720 | 36,000 | 7,200 |
| 1991-06-27 | 730 | 730 | 720 | 720 | 7,000 | 7,200 |
| 1991-06-26 | 720 | 735 | 720 | 730 | 18,000 | 7,300 |
| 1991-06-25 | 705 | 720 | 700 | 720 | 16,000 | 7,200 |
| 1991-06-24 | 690 | 691 | 690 | 691 | 127,000 | 6,910 |
| 1991-06-21 | 715 | 715 | 690 | 690 | 24,000 | 6,900 |
| 1991-06-20 | 720 | 720 | 715 | 715 | 11,000 | 7,150 |
| 1991-06-19 | 720 | 720 | 719 | 719 | 7,000 | 7,190 |
| 1991-06-17 | 720 | 729 | 720 | 720 | 6,000 | 7,200 |
| 1991-06-14 | 690 | 691 | 690 | 691 | 75,000 | 6,910 |
| 1991-06-13 | 710 | 710 | 690 | 693 | 34,000 | 6,930 |
| 1991-06-12 | 710 | 713 | 691 | 710 | 43,000 | 7,100 |
| 1991-06-11 | 710 | 710 | 710 | 710 | 5,000 | 7,100 |
| 1991-06-10 | 710 | 710 | 701 | 710 | 15,000 | 7,100 |
| 1991-06-07 | 700 | 701 | 700 | 700 | 23,000 | 7,000 |
| 1991-06-06 | 715 | 725 | 710 | 710 | 51,000 | 7,100 |
| 1991-06-05 | 720 | 720 | 715 | 715 | 11,000 | 7,150 |
| 1991-06-04 | 730 | 730 | 720 | 720 | 39,000 | 7,200 |
| 1991-06-03 | 726 | 730 | 721 | 721 | 13,000 | 7,210 |
| 1991-05-31 | 730 | 730 | 725 | 725 | 6,000 | 7,250 |
| 1991-05-30 | 725 | 730 | 720 | 720 | 27,000 | 7,200 |
| 1991-05-29 | 730 | 730 | 725 | 725 | 11,000 | 7,250 |
| 1991-05-28 | 730 | 730 | 730 | 730 | 4,000 | 7,300 |
| 1991-05-24 | 730 | 750 | 730 | 750 | 22,000 | 7,500 |
| 1991-05-23 | 746 | 746 | 725 | 725 | 5,000 | 7,250 |
| 1991-05-22 | 730 | 750 | 730 | 750 | 10,000 | 7,500 |
| 1991-05-21 | 735 | 735 | 730 | 730 | 16,000 | 7,300 |
| 1991-05-20 | 731 | 731 | 730 | 730 | 7,000 | 7,300 |
| 1991-05-17 | 731 | 731 | 731 | 731 | 3,000 | 7,310 |
| 1991-05-16 | 759 | 760 | 759 | 760 | 13,000 | 7,600 |
| 1991-05-15 | 765 | 769 | 760 | 769 | 14,000 | 7,690 |
| 1991-05-14 | 765 | 765 | 765 | 765 | 10,000 | 7,650 |
| 1991-05-13 | 764 | 765 | 763 | 765 | 8,000 | 7,650 |
| 1991-05-10 | 765 | 765 | 765 | 765 | 5,000 | 7,650 |
| 1991-05-09 | 750 | 765 | 750 | 765 | 39,000 | 7,650 |
| 1991-05-08 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1991-05-07 | 751 | 751 | 750 | 750 | 11,000 | 7,500 |
| 1991-05-02 | 750 | 751 | 750 | 751 | 16,000 | 7,510 |
| 1991-05-01 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1991-04-30 | 742 | 742 | 731 | 731 | 10,000 | 7,310 |
| 1991-04-26 | 756 | 757 | 756 | 757 | 2,000 | 7,570 |
| 1991-04-25 | 760 | 760 | 757 | 757 | 29,000 | 7,570 |
| 1991-04-24 | 741 | 742 | 741 | 742 | 14,000 | 7,420 |
| 1991-04-23 | 726 | 726 | 726 | 726 | 3,000 | 7,260 |
| 1991-04-22 | 765 | 765 | 760 | 760 | 5,000 | 7,600 |
| 1991-04-18 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 1991-04-17 | 760 | 785 | 760 | 785 | 51,000 | 7,850 |
| 1991-04-16 | 760 | 774 | 760 | 774 | 24,000 | 7,740 |
| 1991-04-15 | 760 | 770 | 760 | 770 | 69,000 | 7,700 |
| 1991-04-12 | 750 | 760 | 742 | 760 | 17,000 | 7,600 |
| 1991-04-10 | 742 | 742 | 742 | 742 | 2,000 | 7,420 |
| 1991-04-09 | 742 | 742 | 742 | 742 | 1,000 | 7,420 |
| 1991-04-08 | 764 | 764 | 740 | 741 | 5,000 | 7,410 |
| 1991-04-05 | 769 | 769 | 769 | 769 | 3,000 | 7,690 |
| 1991-04-04 | 756 | 769 | 756 | 769 | 5,000 | 7,690 |
| 1991-04-03 | 746 | 746 | 746 | 746 | 2,000 | 7,460 |
| 1991-04-02 | 735 | 735 | 735 | 735 | 3,000 | 7,350 |
| 1991-04-01 | 760 | 760 | 755 | 755 | 4,000 | 7,550 |
| 1991-03-29 | 745 | 770 | 740 | 770 | 72,000 | 7,700 |
| 1991-03-28 | 745 | 745 | 745 | 745 | 2,000 | 7,450 |
| 1991-03-27 | 755 | 755 | 749 | 749 | 15,000 | 7,490 |
| 1991-03-26 | 753 | 753 | 753 | 753 | 21,000 | 7,530 |
| 1991-03-25 | 770 | 770 | 760 | 760 | 73,000 | 7,600 |
| 1991-03-22 | 780 | 780 | 760 | 760 | 9,000 | 7,600 |
| 1991-03-20 | 788 | 790 | 775 | 775 | 67,000 | 7,750 |
| 1991-03-19 | 780 | 790 | 777 | 790 | 38,000 | 7,900 |
| 1991-03-18 | 765 | 775 | 760 | 775 | 54,000 | 7,750 |
| 1991-03-15 | 760 | 765 | 760 | 765 | 23,000 | 7,650 |
| 1991-03-14 | 750 | 760 | 750 | 760 | 16,000 | 7,600 |
| 1991-03-13 | 750 | 750 | 750 | 750 | 13,000 | 7,500 |
| 1991-03-12 | 751 | 760 | 751 | 760 | 28,000 | 7,600 |
| 1991-03-11 | 759 | 760 | 759 | 760 | 9,000 | 7,600 |
| 1991-03-08 | 760 | 770 | 760 | 760 | 69,000 | 7,600 |
| 1991-03-07 | 763 | 770 | 763 | 770 | 26,000 | 7,700 |
| 1991-03-06 | 780 | 782 | 780 | 780 | 33,000 | 7,800 |
| 1991-03-05 | 785 | 785 | 785 | 785 | 2,000 | 7,850 |
| 1991-03-04 | 795 | 795 | 785 | 785 | 29,000 | 7,850 |
| 1991-03-01 | 799 | 799 | 790 | 795 | 38,000 | 7,950 |
| 1991-02-28 | 772 | 800 | 772 | 800 | 6,000 | 8,000 |
| 1991-02-27 | 780 | 790 | 772 | 772 | 11,000 | 7,720 |
| 1991-02-26 | 790 | 800 | 790 | 800 | 12,000 | 8,000 |
| 1991-02-25 | 771 | 780 | 770 | 770 | 64,000 | 7,700 |
| 1991-02-22 | 760 | 765 | 760 | 765 | 22,000 | 7,650 |
| 1991-02-21 | 765 | 780 | 765 | 780 | 9,000 | 7,800 |
| 1991-02-20 | 765 | 765 | 750 | 765 | 44,000 | 7,650 |
| 1991-02-19 | 760 | 770 | 755 | 755 | 52,000 | 7,550 |
| 1991-02-18 | 760 | 760 | 750 | 755 | 53,000 | 7,550 |
| 1991-02-15 | 751 | 756 | 750 | 756 | 21,000 | 7,560 |
| 1991-02-14 | 753 | 759 | 750 | 750 | 20,000 | 7,500 |
| 1991-02-13 | 750 | 755 | 750 | 750 | 25,000 | 7,500 |
| 1991-02-12 | 741 | 750 | 741 | 750 | 19,000 | 7,500 |
| 1991-02-08 | 720 | 733 | 720 | 731 | 123,000 | 7,310 |
| 1991-02-07 | 745 | 745 | 733 | 733 | 23,000 | 7,330 |
| 1991-02-06 | 741 | 741 | 740 | 740 | 57,000 | 7,400 |
| 1991-02-05 | 743 | 750 | 740 | 745 | 34,000 | 7,450 |
| 1991-02-04 | 742 | 742 | 740 | 740 | 23,000 | 7,400 |
| 1991-02-01 | 745 | 745 | 745 | 745 | 11,000 | 7,450 |
| 1991-01-31 | 745 | 745 | 745 | 745 | 6,000 | 7,450 |
| 1991-01-30 | 740 | 750 | 740 | 750 | 15,000 | 7,500 |
| 1991-01-29 | 742 | 750 | 742 | 742 | 24,000 | 7,420 |
| 1991-01-28 | 747 | 747 | 740 | 740 | 8,000 | 7,400 |
| 1991-01-25 | 750 | 760 | 750 | 750 | 47,000 | 7,500 |
| 1991-01-24 | 740 | 750 | 735 | 750 | 32,000 | 7,500 |
| 1991-01-23 | 746 | 750 | 746 | 750 | 788,000 | 7,500 |
| 1991-01-22 | 745 | 750 | 745 | 750 | 763,000 | 7,500 |
| 1991-01-21 | 745 | 745 | 745 | 745 | 16,000 | 7,450 |
| 1991-01-18 | 740 | 750 | 740 | 745 | 74,000 | 7,450 |
| 1991-01-17 | 734 | 740 | 730 | 740 | 45,000 | 7,400 |
| 1991-01-16 | 760 | 760 | 750 | 750 | 34,000 | 7,500 |
| 1991-01-14 | 760 | 760 | 755 | 760 | 13,000 | 7,600 |
| 1991-01-11 | 745 | 760 | 745 | 760 | 28,000 | 7,600 |
| 1991-01-10 | 735 | 735 | 735 | 735 | 9,000 | 7,350 |
| 1991-01-09 | 735 | 740 | 735 | 735 | 27,000 | 7,350 |
| 1991-01-08 | 750 | 750 | 735 | 735 | 29,000 | 7,350 |
| 1991-01-07 | 750 | 750 | 750 | 750 | 25,000 | 7,500 |
| 1991-01-04 | 744 | 750 | 740 | 750 | 25,000 | 7,500 |
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
