8362 (株)福井銀行 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 490 | 490 | 470 | 470 | 9,000 | 4,700 |
| 1992-12-29 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1992-12-28 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 1992-12-25 | 500 | 500 | 500 | 500 | 38,000 | 5,000 |
| 1992-12-24 | 500 | 500 | 500 | 500 | 12,000 | 5,000 |
| 1992-12-22 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1992-12-21 | 509 | 510 | 495 | 495 | 21,000 | 4,950 |
| 1992-12-18 | 500 | 510 | 500 | 509 | 18,000 | 5,090 |
| 1992-12-17 | 498 | 500 | 498 | 500 | 11,000 | 5,000 |
| 1992-12-16 | 500 | 500 | 498 | 498 | 12,000 | 4,980 |
| 1992-12-15 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 1992-12-14 | 500 | 500 | 499 | 499 | 22,000 | 4,990 |
| 1992-12-11 | 500 | 500 | 500 | 500 | 74,000 | 5,000 |
| 1992-12-10 | 500 | 500 | 500 | 500 | 40,000 | 5,000 |
| 1992-12-09 | 495 | 495 | 495 | 495 | 20,000 | 4,950 |
| 1992-12-07 | 500 | 500 | 499 | 500 | 5,000 | 5,000 |
| 1992-12-04 | 485 | 495 | 485 | 495 | 12,000 | 4,950 |
| 1992-12-03 | 485 | 485 | 480 | 480 | 2,000 | 4,800 |
| 1992-12-02 | 495 | 495 | 485 | 490 | 27,000 | 4,900 |
| 1992-12-01 | 510 | 510 | 495 | 495 | 21,000 | 4,950 |
| 1992-11-26 | 470 | 480 | 470 | 480 | 31,000 | 4,800 |
| 1992-11-25 | 465 | 465 | 460 | 460 | 25,000 | 4,600 |
| 1992-11-24 | 470 | 470 | 460 | 460 | 21,000 | 4,600 |
| 1992-11-20 | 455 | 460 | 455 | 460 | 5,000 | 4,600 |
| 1992-11-19 | 460 | 460 | 460 | 460 | 17,000 | 4,600 |
| 1992-11-18 | 465 | 465 | 460 | 460 | 26,000 | 4,600 |
| 1992-11-17 | 465 | 465 | 460 | 460 | 9,000 | 4,600 |
| 1992-11-12 | 469 | 470 | 459 | 470 | 10,000 | 4,700 |
| 1992-11-11 | 475 | 480 | 470 | 470 | 59,000 | 4,700 |
| 1992-11-10 | 480 | 480 | 475 | 475 | 203,000 | 4,750 |
| 1992-11-09 | 495 | 495 | 480 | 480 | 19,000 | 4,800 |
| 1992-11-06 | 495 | 495 | 495 | 495 | 11,000 | 4,950 |
| 1992-11-05 | 500 | 500 | 495 | 495 | 21,000 | 4,950 |
| 1992-11-02 | 495 | 500 | 495 | 500 | 6,000 | 5,000 |
| 1992-10-30 | 495 | 495 | 495 | 495 | 8,000 | 4,950 |
| 1992-10-28 | 500 | 501 | 500 | 500 | 4,000 | 5,000 |
| 1992-10-27 | 500 | 500 | 495 | 495 | 3,000 | 4,950 |
| 1992-10-26 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1992-10-23 | 500 | 500 | 498 | 500 | 45,000 | 5,000 |
| 1992-10-22 | 500 | 500 | 498 | 498 | 5,000 | 4,980 |
| 1992-10-21 | 500 | 500 | 500 | 500 | 12,000 | 5,000 |
| 1992-10-20 | 501 | 501 | 500 | 500 | 33,000 | 5,000 |
| 1992-10-19 | 498 | 501 | 498 | 501 | 3,000 | 5,010 |
| 1992-10-16 | 501 | 501 | 500 | 500 | 4,000 | 5,000 |
| 1992-10-14 | 501 | 501 | 500 | 501 | 11,000 | 5,010 |
| 1992-10-13 | 501 | 501 | 500 | 501 | 33,000 | 5,010 |
| 1992-10-09 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1992-10-08 | 501 | 501 | 501 | 501 | 30,000 | 5,010 |
| 1992-10-07 | 510 | 510 | 510 | 510 | 14,000 | 5,100 |
| 1992-10-06 | 510 | 510 | 500 | 510 | 18,000 | 5,100 |
| 1992-10-05 | 500 | 510 | 500 | 501 | 16,000 | 5,010 |
| 1992-10-02 | 510 | 510 | 506 | 510 | 168,000 | 5,100 |
| 1992-10-01 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1992-09-29 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1992-09-28 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1992-09-25 | 545 | 545 | 515 | 515 | 37,000 | 5,150 |
| 1992-09-24 | 528 | 550 | 520 | 550 | 22,000 | 5,500 |
| 1992-09-22 | 529 | 529 | 510 | 529 | 19,000 | 5,290 |
| 1992-09-21 | 525 | 530 | 506 | 530 | 14,000 | 5,300 |
| 1992-09-17 | 510 | 510 | 494 | 505 | 31,000 | 5,050 |
| 1992-09-16 | 513 | 515 | 507 | 510 | 36,000 | 5,100 |
| 1992-09-14 | 512 | 512 | 512 | 512 | 26,000 | 5,120 |
| 1992-09-10 | 588 | 590 | 585 | 589 | 191,000 | 5,890 |
| 1992-09-09 | 560 | 590 | 560 | 590 | 12,000 | 5,900 |
| 1992-09-08 | 559 | 560 | 559 | 560 | 7,000 | 5,600 |
| 1992-09-04 | 555 | 590 | 555 | 575 | 17,000 | 5,750 |
| 1992-09-03 | 549 | 555 | 549 | 555 | 22,000 | 5,550 |
| 1992-09-01 | 549 | 549 | 549 | 549 | 34,000 | 5,490 |
| 1992-08-31 | 548 | 549 | 530 | 530 | 15,000 | 5,300 |
| 1992-08-28 | 510 | 540 | 510 | 540 | 29,000 | 5,400 |
| 1992-08-27 | 496 | 510 | 496 | 510 | 18,000 | 5,100 |
| 1992-08-26 | 510 | 510 | 496 | 496 | 20,000 | 4,960 |
| 1992-08-25 | 500 | 510 | 500 | 510 | 22,000 | 5,100 |
| 1992-08-24 | 500 | 500 | 495 | 495 | 17,000 | 4,950 |
| 1992-08-21 | 490 | 500 | 480 | 500 | 16,000 | 5,000 |
| 1992-08-20 | 485 | 490 | 485 | 490 | 4,000 | 4,900 |
| 1992-08-19 | 481 | 490 | 481 | 490 | 8,000 | 4,900 |
| 1992-08-18 | 490 | 495 | 490 | 495 | 12,000 | 4,950 |
| 1992-08-17 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 1992-08-13 | 500 | 500 | 490 | 490 | 3,000 | 4,900 |
| 1992-08-12 | 490 | 500 | 480 | 500 | 32,000 | 5,000 |
| 1992-08-11 | 500 | 500 | 490 | 490 | 7,000 | 4,900 |
| 1992-08-10 | 500 | 510 | 500 | 500 | 16,000 | 5,000 |
| 1992-08-07 | 520 | 520 | 500 | 500 | 7,000 | 5,000 |
| 1992-08-06 | 532 | 535 | 532 | 532 | 8,000 | 5,320 |
| 1992-08-05 | 525 | 532 | 525 | 532 | 7,000 | 5,320 |
| 1992-08-04 | 525 | 527 | 525 | 526 | 4,000 | 5,260 |
| 1992-08-03 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1992-07-31 | 535 | 535 | 525 | 527 | 10,000 | 5,270 |
| 1992-07-30 | 530 | 535 | 525 | 535 | 12,000 | 5,350 |
| 1992-07-29 | 531 | 531 | 530 | 530 | 21,000 | 5,300 |
| 1992-07-28 | 525 | 525 | 525 | 525 | 12,000 | 5,250 |
| 1992-07-24 | 525 | 525 | 525 | 525 | 11,000 | 5,250 |
| 1992-07-23 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1992-07-22 | 510 | 510 | 505 | 505 | 33,000 | 5,050 |
| 1992-07-21 | 501 | 515 | 501 | 510 | 7,000 | 5,100 |
| 1992-07-20 | 520 | 520 | 505 | 505 | 24,000 | 5,050 |
| 1992-07-17 | 530 | 530 | 530 | 530 | 13,000 | 5,300 |
| 1992-07-16 | 540 | 540 | 540 | 540 | 9,000 | 5,400 |
| 1992-07-15 | 545 | 545 | 540 | 540 | 37,000 | 5,400 |
| 1992-07-14 | 545 | 545 | 545 | 545 | 10,000 | 5,450 |
| 1992-07-13 | 545 | 545 | 545 | 545 | 44,000 | 5,450 |
| 1992-07-10 | 545 | 545 | 545 | 545 | 111,000 | 5,450 |
| 1992-07-09 | 545 | 545 | 545 | 545 | 3,000 | 5,450 |
| 1992-07-08 | 540 | 545 | 540 | 545 | 11,000 | 5,450 |
| 1992-07-07 | 545 | 555 | 545 | 545 | 59,000 | 5,450 |
| 1992-07-06 | 540 | 550 | 540 | 545 | 22,000 | 5,450 |
| 1992-07-03 | 540 | 550 | 540 | 540 | 5,000 | 5,400 |
| 1992-07-02 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1992-07-01 | 530 | 530 | 530 | 530 | 14,000 | 5,300 |
| 1992-06-30 | 520 | 520 | 520 | 520 | 19,000 | 5,200 |
| 1992-06-29 | 520 | 520 | 520 | 520 | 9,000 | 5,200 |
| 1992-06-26 | 520 | 520 | 520 | 520 | 18,000 | 5,200 |
| 1992-06-25 | 511 | 520 | 511 | 520 | 16,000 | 5,200 |
| 1992-06-23 | 505 | 505 | 505 | 505 | 7,000 | 5,050 |
| 1992-06-19 | 510 | 515 | 510 | 515 | 11,000 | 5,150 |
| 1992-06-18 | 514 | 520 | 514 | 520 | 11,000 | 5,200 |
| 1992-06-17 | 511 | 511 | 511 | 511 | 6,000 | 5,110 |
| 1992-06-15 | 525 | 530 | 511 | 511 | 20,000 | 5,110 |
| 1992-06-12 | 525 | 526 | 525 | 525 | 30,000 | 5,250 |
| 1992-06-11 | 525 | 526 | 525 | 526 | 7,000 | 5,260 |
| 1992-06-10 | 525 | 525 | 525 | 525 | 4,000 | 5,250 |
| 1992-06-09 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1992-06-08 | 525 | 525 | 510 | 515 | 9,000 | 5,150 |
| 1992-06-05 | 525 | 525 | 525 | 525 | 6,000 | 5,250 |
| 1992-06-04 | 525 | 525 | 525 | 525 | 13,000 | 5,250 |
| 1992-06-03 | 520 | 530 | 520 | 530 | 10,000 | 5,300 |
| 1992-06-02 | 530 | 530 | 510 | 511 | 12,000 | 5,110 |
| 1992-06-01 | 530 | 530 | 530 | 530 | 6,000 | 5,300 |
| 1992-05-29 | 539 | 539 | 530 | 532 | 7,000 | 5,320 |
| 1992-05-28 | 538 | 538 | 538 | 538 | 3,000 | 5,380 |
| 1992-05-27 | 525 | 540 | 525 | 525 | 7,000 | 5,250 |
| 1992-05-26 | 521 | 537 | 521 | 521 | 9,000 | 5,210 |
| 1992-05-25 | 521 | 521 | 521 | 521 | 12,000 | 5,210 |
| 1992-05-22 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1992-05-20 | 510 | 515 | 501 | 501 | 74,000 | 5,010 |
| 1992-05-19 | 504 | 504 | 504 | 504 | 17,000 | 5,040 |
| 1992-05-18 | 503 | 510 | 503 | 504 | 29,000 | 5,040 |
| 1992-05-15 | 530 | 530 | 501 | 501 | 48,000 | 5,010 |
| 1992-05-13 | 526 | 530 | 526 | 530 | 12,000 | 5,300 |
| 1992-05-12 | 530 | 530 | 528 | 528 | 12,000 | 5,280 |
| 1992-05-11 | 530 | 546 | 530 | 530 | 13,000 | 5,300 |
| 1992-05-08 | 531 | 531 | 530 | 530 | 3,000 | 5,300 |
| 1992-05-07 | 515 | 515 | 510 | 515 | 21,000 | 5,150 |
| 1992-05-06 | 510 | 510 | 505 | 505 | 2,000 | 5,050 |
| 1992-05-01 | 501 | 510 | 500 | 500 | 35,000 | 5,000 |
| 1992-04-30 | 516 | 516 | 500 | 500 | 12,000 | 5,000 |
| 1992-04-28 | 522 | 522 | 515 | 515 | 14,000 | 5,150 |
| 1992-04-27 | 520 | 520 | 520 | 520 | 7,000 | 5,200 |
| 1992-04-24 | 525 | 530 | 520 | 530 | 60,000 | 5,300 |
| 1992-04-23 | 525 | 530 | 520 | 520 | 29,000 | 5,200 |
| 1992-04-22 | 533 | 533 | 520 | 520 | 20,000 | 5,200 |
| 1992-04-21 | 550 | 555 | 533 | 533 | 24,000 | 5,330 |
| 1992-04-20 | 560 | 560 | 560 | 560 | 18,000 | 5,600 |
| 1992-04-17 | 565 | 570 | 560 | 570 | 9,000 | 5,700 |
| 1992-04-16 | 575 | 575 | 565 | 574 | 28,000 | 5,740 |
| 1992-04-15 | 565 | 575 | 565 | 575 | 10,000 | 5,750 |
| 1992-04-14 | 555 | 566 | 555 | 566 | 42,000 | 5,660 |
| 1992-04-13 | 571 | 571 | 566 | 566 | 15,000 | 5,660 |
| 1992-04-10 | 567 | 570 | 567 | 570 | 15,000 | 5,700 |
| 1992-04-09 | 560 | 570 | 551 | 570 | 33,000 | 5,700 |
| 1992-04-08 | 580 | 580 | 560 | 570 | 29,000 | 5,700 |
| 1992-04-07 | 599 | 600 | 590 | 600 | 28,000 | 6,000 |
| 1992-04-06 | 600 | 609 | 600 | 609 | 3,000 | 6,090 |
| 1992-04-03 | 600 | 601 | 595 | 600 | 20,000 | 6,000 |
| 1992-04-02 | 599 | 602 | 589 | 595 | 17,000 | 5,950 |
| 1992-04-01 | 620 | 620 | 590 | 590 | 31,000 | 5,900 |
| 1992-03-31 | 636 | 636 | 620 | 620 | 29,000 | 6,200 |
| 1992-03-30 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1992-03-27 | 650 | 650 | 650 | 650 | 12,000 | 6,500 |
| 1992-03-26 | 655 | 665 | 655 | 655 | 13,000 | 6,550 |
| 1992-03-25 | 650 | 660 | 650 | 650 | 24,000 | 6,500 |
| 1992-03-24 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1992-03-23 | 680 | 680 | 650 | 650 | 14,000 | 6,500 |
| 1992-03-19 | 660 | 680 | 660 | 680 | 26,000 | 6,800 |
| 1992-03-18 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1992-03-17 | 630 | 640 | 630 | 640 | 2,000 | 6,400 |
| 1992-03-16 | 601 | 615 | 600 | 610 | 28,000 | 6,100 |
| 1992-03-13 | 590 | 601 | 590 | 601 | 56,000 | 6,010 |
| 1992-03-12 | 605 | 605 | 600 | 600 | 10,000 | 6,000 |
| 1992-03-11 | 620 | 620 | 610 | 612 | 22,000 | 6,120 |
| 1992-03-10 | 659 | 659 | 620 | 620 | 9,000 | 6,200 |
| 1992-03-05 | 670 | 675 | 669 | 675 | 5,000 | 6,750 |
| 1992-03-04 | 660 | 660 | 660 | 660 | 7,000 | 6,600 |
| 1992-03-03 | 700 | 700 | 680 | 680 | 33,000 | 6,800 |
| 1992-03-02 | 690 | 700 | 690 | 700 | 4,000 | 7,000 |
| 1992-02-28 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1992-02-27 | 690 | 700 | 690 | 700 | 8,000 | 7,000 |
| 1992-02-26 | 661 | 670 | 650 | 670 | 13,000 | 6,700 |
| 1992-02-25 | 665 | 665 | 660 | 660 | 68,000 | 6,600 |
| 1992-02-24 | 670 | 670 | 663 | 663 | 10,000 | 6,630 |
| 1992-02-21 | 651 | 663 | 651 | 663 | 2,000 | 6,630 |
| 1992-02-20 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 1992-02-19 | 630 | 631 | 630 | 631 | 6,000 | 6,310 |
| 1992-02-18 | 665 | 665 | 633 | 650 | 48,000 | 6,500 |
| 1992-02-17 | 670 | 670 | 665 | 665 | 33,000 | 6,650 |
| 1992-02-14 | 695 | 695 | 670 | 670 | 43,000 | 6,700 |
| 1992-02-13 | 700 | 700 | 695 | 695 | 7,000 | 6,950 |
| 1992-02-12 | 710 | 711 | 700 | 700 | 46,000 | 7,000 |
| 1992-02-10 | 715 | 715 | 715 | 715 | 52,000 | 7,150 |
| 1992-02-07 | 725 | 725 | 715 | 715 | 19,000 | 7,150 |
| 1992-02-06 | 715 | 715 | 715 | 715 | 2,000 | 7,150 |
| 1992-02-05 | 710 | 715 | 705 | 705 | 72,000 | 7,050 |
| 1992-02-04 | 710 | 710 | 710 | 710 | 5,000 | 7,100 |
| 1992-02-03 | 730 | 730 | 730 | 730 | 32,000 | 7,300 |
| 1992-01-31 | 719 | 730 | 719 | 730 | 31,000 | 7,300 |
| 1992-01-30 | 719 | 719 | 719 | 719 | 1,000 | 7,190 |
| 1992-01-29 | 749 | 749 | 749 | 749 | 1,000 | 7,490 |
| 1992-01-28 | 750 | 750 | 748 | 748 | 218,000 | 7,480 |
| 1992-01-27 | 738 | 738 | 738 | 738 | 47,000 | 7,380 |
| 1992-01-24 | 732 | 732 | 730 | 730 | 71,000 | 7,300 |
| 1992-01-23 | 721 | 740 | 721 | 738 | 52,000 | 7,380 |
| 1992-01-22 | 671 | 701 | 670 | 701 | 21,000 | 7,010 |
| 1992-01-21 | 670 | 701 | 670 | 670 | 13,000 | 6,700 |
| 1992-01-20 | 670 | 670 | 670 | 670 | 35,000 | 6,700 |
| 1992-01-17 | 670 | 670 | 670 | 670 | 13,000 | 6,700 |
| 1992-01-16 | 672 | 672 | 671 | 671 | 4,000 | 6,710 |
| 1992-01-14 | 671 | 685 | 671 | 672 | 23,000 | 6,720 |
| 1992-01-13 | 680 | 680 | 675 | 680 | 22,000 | 6,800 |
| 1992-01-10 | 680 | 685 | 675 | 680 | 107,000 | 6,800 |
| 1992-01-09 | 685 | 686 | 680 | 686 | 53,000 | 6,860 |
| 1992-01-08 | 700 | 700 | 695 | 695 | 33,000 | 6,950 |
| 1992-01-07 | 725 | 725 | 705 | 705 | 183,000 | 7,050 |
| 1992-01-06 | 722 | 725 | 722 | 725 | 4,000 | 7,250 |
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
