8362 (株)福井銀行 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 468 | 468 | 461 | 461 | 7,000 | 4,610 |
| 1993-12-29 | 468 | 468 | 465 | 468 | 25,000 | 4,680 |
| 1993-12-28 | 465 | 475 | 460 | 475 | 311,000 | 4,750 |
| 1993-12-27 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 1993-12-24 | 470 | 470 | 465 | 465 | 69,000 | 4,650 |
| 1993-12-22 | 467 | 467 | 460 | 460 | 31,000 | 4,600 |
| 1993-12-21 | 476 | 476 | 467 | 467 | 21,000 | 4,670 |
| 1993-12-20 | 491 | 491 | 475 | 476 | 17,000 | 4,760 |
| 1993-12-17 | 495 | 500 | 480 | 490 | 42,000 | 4,900 |
| 1993-12-16 | 500 | 500 | 490 | 495 | 26,000 | 4,950 |
| 1993-12-15 | 510 | 510 | 495 | 495 | 34,000 | 4,950 |
| 1993-12-14 | 515 | 515 | 510 | 510 | 43,000 | 5,100 |
| 1993-12-13 | 490 | 505 | 490 | 505 | 75,000 | 5,050 |
| 1993-12-10 | 470 | 483 | 470 | 483 | 72,000 | 4,830 |
| 1993-12-09 | 461 | 470 | 461 | 470 | 27,000 | 4,700 |
| 1993-12-08 | 457 | 460 | 456 | 456 | 47,000 | 4,560 |
| 1993-12-07 | 455 | 460 | 455 | 460 | 22,000 | 4,600 |
| 1993-12-06 | 480 | 480 | 460 | 460 | 59,000 | 4,600 |
| 1993-12-03 | 480 | 485 | 480 | 480 | 51,000 | 4,800 |
| 1993-12-02 | 490 | 510 | 490 | 500 | 39,000 | 5,000 |
| 1993-12-01 | 476 | 490 | 476 | 489 | 225,000 | 4,890 |
| 1993-11-30 | 465 | 465 | 450 | 460 | 268,000 | 4,600 |
| 1993-11-29 | 475 | 480 | 460 | 460 | 41,000 | 4,600 |
| 1993-11-26 | 506 | 506 | 480 | 480 | 50,000 | 4,800 |
| 1993-11-25 | 500 | 510 | 500 | 509 | 53,000 | 5,090 |
| 1993-11-24 | 495 | 505 | 495 | 500 | 13,000 | 5,000 |
| 1993-11-22 | 520 | 520 | 495 | 495 | 47,000 | 4,950 |
| 1993-11-19 | 520 | 520 | 516 | 520 | 20,000 | 5,200 |
| 1993-11-18 | 520 | 520 | 515 | 520 | 14,000 | 5,200 |
| 1993-11-17 | 521 | 521 | 517 | 517 | 9,000 | 5,170 |
| 1993-11-16 | 509 | 520 | 505 | 520 | 30,000 | 5,200 |
| 1993-11-15 | 540 | 540 | 540 | 540 | 6,000 | 5,400 |
| 1993-11-12 | 570 | 570 | 570 | 570 | 6,000 | 5,700 |
| 1993-11-11 | 581 | 581 | 560 | 560 | 24,000 | 5,600 |
| 1993-11-10 | 570 | 580 | 570 | 580 | 12,000 | 5,800 |
| 1993-11-09 | 585 | 585 | 570 | 570 | 29,000 | 5,700 |
| 1993-11-08 | 570 | 590 | 570 | 585 | 9,000 | 5,850 |
| 1993-11-05 | 571 | 571 | 570 | 570 | 29,000 | 5,700 |
| 1993-11-04 | 590 | 590 | 590 | 590 | 13,000 | 5,900 |
| 1993-11-02 | 601 | 601 | 601 | 601 | 8,000 | 6,010 |
| 1993-11-01 | 561 | 561 | 561 | 561 | 12,000 | 5,610 |
| 1993-10-29 | 570 | 570 | 570 | 570 | 24,000 | 5,700 |
| 1993-10-28 | 580 | 581 | 580 | 580 | 11,000 | 5,800 |
| 1993-10-27 | 590 | 590 | 590 | 590 | 6,000 | 5,900 |
| 1993-10-26 | 611 | 612 | 595 | 595 | 62,000 | 5,950 |
| 1993-10-25 | 610 | 615 | 610 | 615 | 51,000 | 6,150 |
| 1993-10-22 | 604 | 618 | 600 | 600 | 31,000 | 6,000 |
| 1993-10-21 | 595 | 604 | 595 | 604 | 7,000 | 6,040 |
| 1993-10-20 | 605 | 605 | 595 | 605 | 24,000 | 6,050 |
| 1993-10-19 | 609 | 609 | 595 | 595 | 5,000 | 5,950 |
| 1993-10-18 | 605 | 605 | 600 | 600 | 4,000 | 6,000 |
| 1993-10-15 | 600 | 600 | 581 | 596 | 74,000 | 5,960 |
| 1993-10-14 | 601 | 601 | 576 | 595 | 110,000 | 5,950 |
| 1993-10-13 | 617 | 617 | 610 | 611 | 16,000 | 6,110 |
| 1993-10-12 | 639 | 639 | 619 | 619 | 2,000 | 6,190 |
| 1993-10-08 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1993-10-07 | 649 | 650 | 649 | 650 | 7,000 | 6,500 |
| 1993-10-06 | 649 | 650 | 645 | 650 | 26,000 | 6,500 |
| 1993-10-05 | 609 | 630 | 609 | 630 | 20,000 | 6,300 |
| 1993-10-04 | 606 | 606 | 606 | 606 | 7,000 | 6,060 |
| 1993-10-01 | 610 | 610 | 605 | 605 | 23,000 | 6,050 |
| 1993-09-30 | 611 | 611 | 610 | 610 | 12,000 | 6,100 |
| 1993-09-29 | 621 | 621 | 621 | 621 | 8,000 | 6,210 |
| 1993-09-28 | 652 | 652 | 650 | 651 | 14,000 | 6,510 |
| 1993-09-27 | 650 | 651 | 650 | 651 | 4,000 | 6,510 |
| 1993-09-24 | 650 | 650 | 650 | 650 | 38,000 | 6,500 |
| 1993-09-22 | 651 | 651 | 651 | 651 | 4,000 | 6,510 |
| 1993-09-21 | 652 | 682 | 652 | 682 | 11,000 | 6,820 |
| 1993-09-20 | 660 | 660 | 650 | 650 | 17,000 | 6,500 |
| 1993-09-17 | 650 | 650 | 650 | 650 | 35,000 | 6,500 |
| 1993-09-14 | 696 | 696 | 693 | 693 | 12,000 | 6,930 |
| 1993-09-13 | 697 | 698 | 697 | 698 | 4,000 | 6,980 |
| 1993-09-10 | 700 | 700 | 699 | 699 | 87,000 | 6,990 |
| 1993-09-08 | 675 | 675 | 660 | 660 | 3,000 | 6,600 |
| 1993-09-07 | 658 | 658 | 658 | 658 | 2,000 | 6,580 |
| 1993-09-06 | 694 | 694 | 694 | 694 | 1,000 | 6,940 |
| 1993-09-03 | 694 | 695 | 689 | 695 | 16,000 | 6,950 |
| 1993-09-02 | 695 | 695 | 695 | 695 | 5,000 | 6,950 |
| 1993-09-01 | 698 | 698 | 695 | 695 | 8,000 | 6,950 |
| 1993-08-31 | 699 | 699 | 699 | 699 | 25,000 | 6,990 |
| 1993-08-30 | 699 | 699 | 689 | 699 | 5,000 | 6,990 |
| 1993-08-27 | 699 | 699 | 695 | 699 | 9,000 | 6,990 |
| 1993-08-26 | 700 | 700 | 689 | 697 | 14,000 | 6,970 |
| 1993-08-25 | 698 | 700 | 697 | 700 | 31,000 | 7,000 |
| 1993-08-24 | 688 | 690 | 688 | 690 | 15,000 | 6,900 |
| 1993-08-23 | 694 | 694 | 684 | 694 | 21,000 | 6,940 |
| 1993-08-20 | 695 | 699 | 695 | 699 | 30,000 | 6,990 |
| 1993-08-19 | 699 | 699 | 689 | 692 | 26,000 | 6,920 |
| 1993-08-17 | 689 | 689 | 689 | 689 | 7,000 | 6,890 |
| 1993-08-16 | 656 | 689 | 656 | 689 | 16,000 | 6,890 |
| 1993-08-12 | 700 | 700 | 700 | 700 | 30,000 | 7,000 |
| 1993-08-11 | 700 | 700 | 699 | 699 | 22,000 | 6,990 |
| 1993-08-10 | 700 | 700 | 697 | 697 | 12,000 | 6,970 |
| 1993-08-09 | 694 | 700 | 694 | 695 | 8,000 | 6,950 |
| 1993-08-06 | 700 | 700 | 699 | 699 | 9,000 | 6,990 |
| 1993-08-05 | 700 | 710 | 700 | 710 | 36,000 | 7,100 |
| 1993-08-04 | 689 | 700 | 689 | 700 | 32,000 | 7,000 |
| 1993-08-03 | 689 | 689 | 688 | 689 | 5,000 | 6,890 |
| 1993-08-02 | 689 | 689 | 689 | 689 | 3,000 | 6,890 |
| 1993-07-30 | 690 | 690 | 689 | 690 | 62,000 | 6,900 |
| 1993-07-29 | 677 | 690 | 677 | 690 | 38,000 | 6,900 |
| 1993-07-28 | 670 | 680 | 670 | 677 | 49,000 | 6,770 |
| 1993-07-27 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1993-07-26 | 650 | 650 | 650 | 650 | 8,000 | 6,500 |
| 1993-07-23 | 665 | 665 | 649 | 649 | 37,000 | 6,490 |
| 1993-07-22 | 650 | 660 | 641 | 655 | 17,000 | 6,550 |
| 1993-07-21 | 650 | 651 | 650 | 650 | 9,000 | 6,500 |
| 1993-07-20 | 670 | 670 | 655 | 660 | 20,000 | 6,600 |
| 1993-07-19 | 668 | 668 | 660 | 668 | 40,000 | 6,680 |
| 1993-07-16 | 678 | 690 | 668 | 689 | 31,000 | 6,890 |
| 1993-07-15 | 660 | 680 | 660 | 668 | 42,000 | 6,680 |
| 1993-07-14 | 660 | 660 | 656 | 660 | 31,000 | 6,600 |
| 1993-07-13 | 653 | 656 | 653 | 655 | 32,000 | 6,550 |
| 1993-07-12 | 650 | 655 | 650 | 650 | 80,000 | 6,500 |
| 1993-07-09 | 640 | 649 | 640 | 649 | 4,000 | 6,490 |
| 1993-07-08 | 640 | 640 | 630 | 630 | 4,000 | 6,300 |
| 1993-07-07 | 630 | 630 | 630 | 630 | 6,000 | 6,300 |
| 1993-07-06 | 620 | 630 | 620 | 630 | 3,000 | 6,300 |
| 1993-07-05 | 621 | 621 | 620 | 620 | 2,000 | 6,200 |
| 1993-07-02 | 640 | 640 | 616 | 620 | 30,000 | 6,200 |
| 1993-07-01 | 621 | 622 | 621 | 622 | 6,000 | 6,220 |
| 1993-06-30 | 621 | 621 | 621 | 621 | 15,000 | 6,210 |
| 1993-06-29 | 640 | 640 | 631 | 631 | 12,000 | 6,310 |
| 1993-06-28 | 640 | 650 | 631 | 640 | 20,000 | 6,400 |
| 1993-06-25 | 620 | 630 | 620 | 630 | 32,000 | 6,300 |
| 1993-06-24 | 596 | 596 | 595 | 595 | 7,000 | 5,950 |
| 1993-06-23 | 600 | 600 | 595 | 595 | 12,000 | 5,950 |
| 1993-06-22 | 600 | 600 | 580 | 580 | 21,000 | 5,800 |
| 1993-06-21 | 629 | 629 | 600 | 600 | 18,000 | 6,000 |
| 1993-06-18 | 635 | 635 | 629 | 629 | 22,000 | 6,290 |
| 1993-06-17 | 629 | 629 | 629 | 629 | 22,000 | 6,290 |
| 1993-06-16 | 641 | 645 | 629 | 629 | 39,000 | 6,290 |
| 1993-06-15 | 646 | 659 | 641 | 641 | 46,000 | 6,410 |
| 1993-06-14 | 646 | 650 | 641 | 646 | 426,000 | 6,460 |
| 1993-06-11 | 660 | 660 | 646 | 646 | 42,000 | 6,460 |
| 1993-06-10 | 640 | 649 | 640 | 640 | 30,000 | 6,400 |
| 1993-06-08 | 630 | 653 | 621 | 640 | 83,000 | 6,400 |
| 1993-06-07 | 608 | 630 | 605 | 630 | 75,000 | 6,300 |
| 1993-06-04 | 620 | 620 | 611 | 611 | 28,000 | 6,110 |
| 1993-06-03 | 610 | 620 | 605 | 620 | 47,000 | 6,200 |
| 1993-06-02 | 610 | 610 | 605 | 605 | 40,000 | 6,050 |
| 1993-06-01 | 609 | 609 | 604 | 604 | 42,000 | 6,040 |
| 1993-05-31 | 604 | 606 | 595 | 601 | 100,000 | 6,010 |
| 1993-05-28 | 600 | 600 | 591 | 599 | 18,000 | 5,990 |
| 1993-05-27 | 577 | 600 | 577 | 590 | 32,000 | 5,900 |
| 1993-05-26 | 570 | 571 | 570 | 570 | 13,000 | 5,700 |
| 1993-05-25 | 596 | 596 | 574 | 574 | 53,000 | 5,740 |
| 1993-05-24 | 596 | 600 | 595 | 595 | 38,000 | 5,950 |
| 1993-05-21 | 600 | 600 | 591 | 591 | 22,000 | 5,910 |
| 1993-05-20 | 590 | 590 | 580 | 590 | 18,000 | 5,900 |
| 1993-05-19 | 564 | 580 | 555 | 580 | 9,000 | 5,800 |
| 1993-05-18 | 564 | 564 | 555 | 560 | 4,000 | 5,600 |
| 1993-05-17 | 564 | 564 | 560 | 560 | 10,000 | 5,600 |
| 1993-05-14 | 585 | 585 | 584 | 584 | 6,000 | 5,840 |
| 1993-05-13 | 586 | 586 | 586 | 586 | 10,000 | 5,860 |
| 1993-05-12 | 590 | 595 | 585 | 585 | 63,000 | 5,850 |
| 1993-05-11 | 603 | 604 | 590 | 600 | 57,000 | 6,000 |
| 1993-05-10 | 565 | 570 | 565 | 570 | 21,000 | 5,700 |
| 1993-05-07 | 562 | 562 | 562 | 562 | 6,000 | 5,620 |
| 1993-05-06 | 590 | 595 | 590 | 590 | 34,000 | 5,900 |
| 1993-04-30 | 573 | 580 | 573 | 580 | 14,000 | 5,800 |
| 1993-04-28 | 571 | 572 | 566 | 568 | 22,000 | 5,680 |
| 1993-04-27 | 565 | 565 | 565 | 565 | 20,000 | 5,650 |
| 1993-04-26 | 562 | 565 | 561 | 565 | 25,000 | 5,650 |
| 1993-04-23 | 547 | 560 | 547 | 560 | 93,000 | 5,600 |
| 1993-04-22 | 555 | 555 | 549 | 549 | 4,000 | 5,490 |
| 1993-04-21 | 530 | 540 | 516 | 540 | 19,000 | 5,400 |
| 1993-04-20 | 551 | 554 | 540 | 554 | 9,000 | 5,540 |
| 1993-04-19 | 561 | 561 | 551 | 551 | 22,000 | 5,510 |
| 1993-04-16 | 565 | 565 | 560 | 565 | 27,000 | 5,650 |
| 1993-04-15 | 565 | 568 | 565 | 565 | 29,000 | 5,650 |
| 1993-04-14 | 555 | 565 | 555 | 565 | 23,000 | 5,650 |
| 1993-04-13 | 530 | 550 | 530 | 550 | 9,000 | 5,500 |
| 1993-04-12 | 531 | 532 | 521 | 521 | 13,000 | 5,210 |
| 1993-04-09 | 550 | 555 | 526 | 526 | 21,000 | 5,260 |
| 1993-04-08 | 575 | 580 | 550 | 550 | 77,000 | 5,500 |
| 1993-04-07 | 525 | 570 | 525 | 555 | 94,000 | 5,550 |
| 1993-04-06 | 531 | 535 | 530 | 535 | 34,000 | 5,350 |
| 1993-04-05 | 505 | 530 | 505 | 520 | 42,000 | 5,200 |
| 1993-04-02 | 500 | 515 | 500 | 515 | 31,000 | 5,150 |
| 1993-04-01 | 510 | 510 | 500 | 500 | 6,000 | 5,000 |
| 1993-03-31 | 525 | 525 | 515 | 515 | 23,000 | 5,150 |
| 1993-03-30 | 520 | 532 | 520 | 532 | 149,000 | 5,320 |
| 1993-03-29 | 500 | 515 | 500 | 515 | 37,000 | 5,150 |
| 1993-03-26 | 489 | 500 | 489 | 500 | 59,000 | 5,000 |
| 1993-03-25 | 491 | 500 | 491 | 500 | 38,000 | 5,000 |
| 1993-03-24 | 489 | 491 | 489 | 491 | 2,000 | 4,910 |
| 1993-03-23 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1993-03-22 | 500 | 500 | 500 | 500 | 42,000 | 5,000 |
| 1993-03-19 | 500 | 500 | 500 | 500 | 14,000 | 5,000 |
| 1993-03-18 | 485 | 500 | 485 | 500 | 13,000 | 5,000 |
| 1993-03-17 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1993-03-16 | 486 | 486 | 486 | 486 | 1,740,000 | 4,860 |
| 1993-03-15 | 484 | 486 | 480 | 486 | 11,000 | 4,860 |
| 1993-03-12 | 460 | 470 | 460 | 470 | 59,000 | 4,700 |
| 1993-03-11 | 475 | 475 | 465 | 465 | 19,000 | 4,650 |
| 1993-03-10 | 475 | 480 | 470 | 480 | 17,000 | 4,800 |
| 1993-03-09 | 484 | 484 | 475 | 475 | 1,762,000 | 4,750 |
| 1993-03-08 | 460 | 485 | 455 | 485 | 260,000 | 4,850 |
| 1993-03-05 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1993-03-04 | 460 | 460 | 460 | 460 | 17,000 | 4,600 |
| 1993-03-02 | 495 | 495 | 494 | 494 | 13,000 | 4,940 |
| 1993-03-01 | 490 | 490 | 490 | 490 | 8,000 | 4,900 |
| 1993-02-26 | 470 | 480 | 470 | 480 | 11,000 | 4,800 |
| 1993-02-25 | 470 | 470 | 470 | 470 | 17,000 | 4,700 |
| 1993-02-24 | 461 | 465 | 461 | 465 | 4,000 | 4,650 |
| 1993-02-23 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1993-02-22 | 470 | 470 | 461 | 461 | 2,000 | 4,610 |
| 1993-02-19 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1993-02-18 | 470 | 480 | 470 | 480 | 7,000 | 4,800 |
| 1993-02-17 | 479 | 479 | 479 | 479 | 3,000 | 4,790 |
| 1993-02-16 | 479 | 479 | 474 | 474 | 1,008,000 | 4,740 |
| 1993-02-15 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1993-02-08 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1993-02-05 | 501 | 510 | 501 | 509 | 8,000 | 5,090 |
| 1993-02-04 | 510 | 510 | 509 | 510 | 6,000 | 5,100 |
| 1993-02-03 | 500 | 500 | 496 | 496 | 9,000 | 4,960 |
| 1993-02-02 | 473 | 473 | 473 | 473 | 1,000 | 4,730 |
| 1993-02-01 | 471 | 471 | 471 | 471 | 12,000 | 4,710 |
| 1993-01-29 | 511 | 511 | 511 | 511 | 9,000 | 5,110 |
| 1993-01-28 | 495 | 510 | 495 | 510 | 21,000 | 5,100 |
| 1993-01-27 | 485 | 495 | 485 | 495 | 11,000 | 4,950 |
| 1993-01-26 | 460 | 480 | 460 | 480 | 11,000 | 4,800 |
| 1993-01-25 | 455 | 460 | 455 | 460 | 20,000 | 4,600 |
| 1993-01-22 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1993-01-21 | 479 | 479 | 461 | 461 | 7,000 | 4,610 |
| 1993-01-20 | 479 | 479 | 479 | 479 | 2,000 | 4,790 |
| 1993-01-18 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1993-01-14 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1993-01-13 | 477 | 477 | 477 | 477 | 3,000 | 4,770 |
| 1993-01-08 | 460 | 460 | 460 | 460 | 9,000 | 4,600 |
| 1993-01-06 | 465 | 465 | 460 | 460 | 18,000 | 4,600 |
| 1993-01-05 | 470 | 470 | 465 | 465 | 7,000 | 4,650 |
| 1993-01-04 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
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
