8362 (株)福井銀行 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 518 | 518 | 512 | 518 | 19,000 | 5,180 |
| 1994-12-29 | 521 | 522 | 518 | 518 | 53,000 | 5,180 |
| 1994-12-28 | 530 | 530 | 522 | 522 | 48,000 | 5,220 |
| 1994-12-27 | 532 | 533 | 526 | 533 | 29,000 | 5,330 |
| 1994-12-26 | 539 | 539 | 526 | 535 | 72,000 | 5,350 |
| 1994-12-22 | 530 | 540 | 520 | 539 | 231,000 | 5,390 |
| 1994-12-21 | 522 | 522 | 516 | 520 | 77,000 | 5,200 |
| 1994-12-20 | 513 | 520 | 511 | 520 | 100,000 | 5,200 |
| 1994-12-19 | 515 | 518 | 511 | 513 | 160,000 | 5,130 |
| 1994-12-16 | 511 | 512 | 511 | 511 | 89,000 | 5,110 |
| 1994-12-15 | 511 | 520 | 511 | 511 | 68,000 | 5,110 |
| 1994-12-14 | 508 | 510 | 508 | 509 | 14,000 | 5,090 |
| 1994-12-13 | 520 | 520 | 510 | 510 | 9,000 | 5,100 |
| 1994-12-12 | 525 | 525 | 514 | 514 | 129,000 | 5,140 |
| 1994-12-09 | 511 | 515 | 511 | 511 | 81,000 | 5,110 |
| 1994-12-08 | 511 | 511 | 511 | 511 | 30,000 | 5,110 |
| 1994-12-07 | 511 | 511 | 511 | 511 | 83,000 | 5,110 |
| 1994-12-06 | 511 | 511 | 510 | 511 | 72,000 | 5,110 |
| 1994-12-05 | 508 | 510 | 508 | 510 | 48,000 | 5,100 |
| 1994-12-02 | 507 | 507 | 507 | 507 | 57,000 | 5,070 |
| 1994-12-01 | 508 | 508 | 506 | 507 | 49,000 | 5,070 |
| 1994-11-30 | 504 | 507 | 504 | 504 | 55,000 | 5,040 |
| 1994-11-29 | 504 | 507 | 504 | 507 | 30,000 | 5,070 |
| 1994-11-28 | 520 | 520 | 504 | 504 | 11,000 | 5,040 |
| 1994-11-25 | 520 | 520 | 510 | 515 | 69,000 | 5,150 |
| 1994-11-24 | 503 | 513 | 503 | 513 | 126,000 | 5,130 |
| 1994-11-22 | 511 | 511 | 503 | 509 | 49,000 | 5,090 |
| 1994-11-21 | 520 | 520 | 511 | 511 | 32,000 | 5,110 |
| 1994-11-18 | 521 | 521 | 511 | 511 | 15,000 | 5,110 |
| 1994-11-17 | 511 | 512 | 511 | 511 | 35,000 | 5,110 |
| 1994-11-16 | 511 | 511 | 511 | 511 | 10,000 | 5,110 |
| 1994-11-15 | 511 | 511 | 511 | 511 | 10,000 | 5,110 |
| 1994-11-14 | 511 | 511 | 511 | 511 | 12,000 | 5,110 |
| 1994-11-11 | 520 | 520 | 511 | 511 | 33,000 | 5,110 |
| 1994-11-10 | 512 | 525 | 511 | 511 | 24,000 | 5,110 |
| 1994-11-09 | 526 | 527 | 526 | 526 | 88,000 | 5,260 |
| 1994-11-08 | 526 | 526 | 526 | 526 | 14,000 | 5,260 |
| 1994-11-07 | 527 | 528 | 526 | 526 | 23,000 | 5,260 |
| 1994-11-04 | 526 | 530 | 526 | 528 | 27,000 | 5,280 |
| 1994-11-02 | 530 | 530 | 526 | 526 | 32,000 | 5,260 |
| 1994-11-01 | 535 | 545 | 530 | 545 | 24,000 | 5,450 |
| 1994-10-31 | 529 | 534 | 526 | 534 | 76,000 | 5,340 |
| 1994-10-28 | 530 | 530 | 526 | 526 | 42,000 | 5,260 |
| 1994-10-27 | 530 | 530 | 526 | 526 | 27,000 | 5,260 |
| 1994-10-26 | 526 | 527 | 526 | 526 | 34,000 | 5,260 |
| 1994-10-25 | 530 | 530 | 526 | 526 | 85,000 | 5,260 |
| 1994-10-24 | 526 | 526 | 526 | 526 | 17,000 | 5,260 |
| 1994-10-21 | 526 | 526 | 526 | 526 | 19,000 | 5,260 |
| 1994-10-20 | 530 | 530 | 526 | 530 | 44,000 | 5,300 |
| 1994-10-19 | 530 | 530 | 526 | 526 | 21,000 | 5,260 |
| 1994-10-18 | 527 | 528 | 527 | 528 | 23,000 | 5,280 |
| 1994-10-17 | 526 | 530 | 526 | 527 | 20,000 | 5,270 |
| 1994-10-14 | 529 | 530 | 526 | 530 | 64,000 | 5,300 |
| 1994-10-13 | 526 | 529 | 526 | 529 | 31,000 | 5,290 |
| 1994-10-12 | 528 | 529 | 526 | 529 | 37,000 | 5,290 |
| 1994-10-11 | 530 | 530 | 529 | 529 | 9,000 | 5,290 |
| 1994-10-07 | 529 | 529 | 526 | 529 | 29,000 | 5,290 |
| 1994-10-06 | 526 | 528 | 526 | 527 | 14,000 | 5,270 |
| 1994-10-05 | 526 | 526 | 526 | 526 | 40,000 | 5,260 |
| 1994-10-04 | 529 | 530 | 526 | 526 | 46,000 | 5,260 |
| 1994-10-03 | 530 | 530 | 526 | 530 | 33,000 | 5,300 |
| 1994-09-30 | 530 | 530 | 521 | 522 | 20,000 | 5,220 |
| 1994-09-29 | 521 | 522 | 521 | 522 | 31,000 | 5,220 |
| 1994-09-28 | 515 | 520 | 515 | 518 | 50,000 | 5,180 |
| 1994-09-27 | 515 | 515 | 513 | 513 | 51,000 | 5,130 |
| 1994-09-26 | 512 | 521 | 511 | 513 | 84,000 | 5,130 |
| 1994-09-22 | 521 | 521 | 511 | 511 | 54,000 | 5,110 |
| 1994-09-21 | 511 | 511 | 511 | 511 | 3,000 | 5,110 |
| 1994-09-20 | 525 | 525 | 508 | 508 | 16,000 | 5,080 |
| 1994-09-19 | 520 | 524 | 515 | 524 | 27,000 | 5,240 |
| 1994-09-16 | 515 | 520 | 512 | 520 | 60,000 | 5,200 |
| 1994-09-14 | 514 | 514 | 507 | 507 | 34,000 | 5,070 |
| 1994-09-13 | 505 | 515 | 505 | 515 | 11,000 | 5,150 |
| 1994-09-12 | 520 | 520 | 519 | 519 | 11,000 | 5,190 |
| 1994-09-09 | 530 | 530 | 521 | 521 | 113,000 | 5,210 |
| 1994-09-08 | 530 | 530 | 521 | 521 | 75,000 | 5,210 |
| 1994-09-07 | 530 | 530 | 521 | 521 | 75,000 | 5,210 |
| 1994-09-06 | 529 | 530 | 529 | 529 | 72,000 | 5,290 |
| 1994-09-05 | 534 | 534 | 529 | 529 | 80,000 | 5,290 |
| 1994-09-02 | 533 | 540 | 533 | 539 | 72,000 | 5,390 |
| 1994-09-01 | 529 | 529 | 526 | 529 | 69,000 | 5,290 |
| 1994-08-31 | 529 | 529 | 529 | 529 | 89,000 | 5,290 |
| 1994-08-30 | 529 | 530 | 529 | 530 | 27,000 | 5,300 |
| 1994-08-29 | 531 | 533 | 531 | 531 | 99,000 | 5,310 |
| 1994-08-26 | 540 | 540 | 535 | 535 | 111,000 | 5,350 |
| 1994-08-25 | 539 | 541 | 538 | 541 | 97,000 | 5,410 |
| 1994-08-24 | 529 | 539 | 529 | 539 | 19,000 | 5,390 |
| 1994-08-23 | 531 | 531 | 529 | 529 | 43,000 | 5,290 |
| 1994-08-22 | 533 | 540 | 531 | 531 | 37,000 | 5,310 |
| 1994-08-19 | 541 | 541 | 533 | 533 | 20,000 | 5,330 |
| 1994-08-18 | 565 | 565 | 546 | 550 | 13,000 | 5,500 |
| 1994-08-17 | 556 | 556 | 551 | 555 | 21,000 | 5,550 |
| 1994-08-16 | 556 | 556 | 556 | 556 | 25,000 | 5,560 |
| 1994-08-15 | 556 | 556 | 556 | 556 | 19,000 | 5,560 |
| 1994-08-12 | 560 | 560 | 556 | 556 | 38,000 | 5,560 |
| 1994-08-11 | 556 | 560 | 556 | 560 | 74,000 | 5,600 |
| 1994-08-10 | 569 | 570 | 556 | 556 | 42,000 | 5,560 |
| 1994-08-09 | 560 | 560 | 560 | 560 | 7,000 | 5,600 |
| 1994-08-08 | 560 | 569 | 559 | 560 | 22,000 | 5,600 |
| 1994-08-05 | 559 | 560 | 556 | 560 | 8,000 | 5,600 |
| 1994-08-04 | 556 | 560 | 556 | 559 | 13,000 | 5,590 |
| 1994-08-03 | 556 | 560 | 556 | 559 | 12,000 | 5,590 |
| 1994-08-02 | 551 | 570 | 551 | 570 | 15,000 | 5,700 |
| 1994-08-01 | 552 | 555 | 550 | 550 | 29,000 | 5,500 |
| 1994-07-29 | 570 | 570 | 555 | 555 | 52,000 | 5,550 |
| 1994-07-28 | 565 | 565 | 552 | 552 | 15,000 | 5,520 |
| 1994-07-27 | 560 | 565 | 560 | 565 | 28,000 | 5,650 |
| 1994-07-26 | 552 | 569 | 552 | 568 | 43,000 | 5,680 |
| 1994-07-25 | 570 | 570 | 556 | 556 | 32,000 | 5,560 |
| 1994-07-22 | 567 | 567 | 556 | 556 | 60,000 | 5,560 |
| 1994-07-21 | 570 | 570 | 557 | 557 | 57,000 | 5,570 |
| 1994-07-20 | 560 | 570 | 556 | 570 | 74,000 | 5,700 |
| 1994-07-19 | 558 | 558 | 556 | 556 | 21,000 | 5,560 |
| 1994-07-18 | 556 | 564 | 556 | 557 | 73,000 | 5,570 |
| 1994-07-15 | 557 | 559 | 557 | 557 | 11,000 | 5,570 |
| 1994-07-14 | 557 | 560 | 556 | 556 | 17,000 | 5,560 |
| 1994-07-13 | 556 | 559 | 556 | 556 | 65,000 | 5,560 |
| 1994-07-12 | 561 | 563 | 556 | 559 | 43,000 | 5,590 |
| 1994-07-11 | 570 | 570 | 560 | 560 | 119,000 | 5,600 |
| 1994-07-08 | 558 | 560 | 556 | 556 | 41,000 | 5,560 |
| 1994-07-07 | 556 | 560 | 556 | 558 | 75,000 | 5,580 |
| 1994-07-06 | 556 | 565 | 556 | 556 | 33,000 | 5,560 |
| 1994-07-05 | 558 | 570 | 557 | 557 | 16,000 | 5,570 |
| 1994-07-04 | 571 | 571 | 568 | 568 | 10,000 | 5,680 |
| 1994-07-01 | 555 | 557 | 555 | 556 | 91,000 | 5,560 |
| 1994-06-30 | 552 | 553 | 552 | 553 | 8,000 | 5,530 |
| 1994-06-29 | 555 | 557 | 555 | 557 | 19,000 | 5,570 |
| 1994-06-28 | 556 | 558 | 552 | 558 | 16,000 | 5,580 |
| 1994-06-27 | 556 | 558 | 556 | 556 | 25,000 | 5,560 |
| 1994-06-24 | 559 | 560 | 552 | 552 | 74,000 | 5,520 |
| 1994-06-23 | 556 | 560 | 555 | 559 | 59,000 | 5,590 |
| 1994-06-22 | 555 | 559 | 551 | 551 | 79,000 | 5,510 |
| 1994-06-21 | 550 | 569 | 548 | 569 | 121,000 | 5,690 |
| 1994-06-20 | 570 | 570 | 548 | 548 | 56,000 | 5,480 |
| 1994-06-17 | 564 | 565 | 556 | 562 | 56,000 | 5,620 |
| 1994-06-16 | 565 | 565 | 561 | 564 | 22,000 | 5,640 |
| 1994-06-15 | 565 | 570 | 561 | 561 | 32,000 | 5,610 |
| 1994-06-14 | 575 | 575 | 565 | 565 | 25,000 | 5,650 |
| 1994-06-13 | 576 | 576 | 568 | 572 | 25,000 | 5,720 |
| 1994-06-10 | 569 | 579 | 569 | 579 | 92,000 | 5,790 |
| 1994-06-09 | 570 | 580 | 570 | 579 | 45,000 | 5,790 |
| 1994-06-08 | 569 | 572 | 563 | 570 | 24,000 | 5,700 |
| 1994-06-07 | 565 | 569 | 561 | 569 | 20,000 | 5,690 |
| 1994-06-06 | 580 | 580 | 565 | 565 | 22,000 | 5,650 |
| 1994-06-03 | 599 | 600 | 595 | 600 | 129,000 | 6,000 |
| 1994-06-02 | 599 | 601 | 594 | 599 | 91,000 | 5,990 |
| 1994-06-01 | 581 | 598 | 581 | 598 | 189,000 | 5,980 |
| 1994-05-31 | 570 | 588 | 567 | 580 | 240,000 | 5,800 |
| 1994-05-30 | 563 | 565 | 555 | 565 | 379,000 | 5,650 |
| 1994-05-27 | 530 | 549 | 530 | 544 | 40,000 | 5,440 |
| 1994-05-26 | 523 | 523 | 523 | 523 | 12,000 | 5,230 |
| 1994-05-25 | 519 | 520 | 517 | 520 | 51,000 | 5,200 |
| 1994-05-24 | 517 | 517 | 515 | 517 | 38,000 | 5,170 |
| 1994-05-23 | 506 | 513 | 506 | 513 | 21,000 | 5,130 |
| 1994-05-20 | 514 | 520 | 505 | 505 | 39,000 | 5,050 |
| 1994-05-19 | 507 | 515 | 507 | 515 | 17,000 | 5,150 |
| 1994-05-18 | 507 | 508 | 505 | 505 | 11,000 | 5,050 |
| 1994-05-17 | 515 | 515 | 505 | 506 | 16,000 | 5,060 |
| 1994-05-16 | 520 | 520 | 515 | 515 | 22,000 | 5,150 |
| 1994-05-13 | 519 | 520 | 519 | 520 | 4,000 | 5,200 |
| 1994-05-12 | 515 | 520 | 515 | 520 | 15,000 | 5,200 |
| 1994-05-11 | 507 | 520 | 507 | 515 | 20,000 | 5,150 |
| 1994-05-10 | 505 | 515 | 505 | 506 | 37,000 | 5,060 |
| 1994-05-09 | 505 | 505 | 505 | 505 | 6,000 | 5,050 |
| 1994-05-06 | 520 | 520 | 506 | 518 | 12,000 | 5,180 |
| 1994-05-02 | 505 | 510 | 505 | 510 | 22,000 | 5,100 |
| 1994-04-28 | 505 | 510 | 505 | 505 | 13,000 | 5,050 |
| 1994-04-27 | 505 | 505 | 505 | 505 | 7,000 | 5,050 |
| 1994-04-26 | 506 | 506 | 505 | 505 | 25,000 | 5,050 |
| 1994-04-25 | 515 | 515 | 505 | 505 | 48,000 | 5,050 |
| 1994-04-22 | 515 | 515 | 510 | 510 | 19,000 | 5,100 |
| 1994-04-21 | 505 | 513 | 505 | 511 | 31,000 | 5,110 |
| 1994-04-20 | 510 | 514 | 505 | 505 | 23,000 | 5,050 |
| 1994-04-19 | 514 | 514 | 505 | 505 | 9,000 | 5,050 |
| 1994-04-18 | 515 | 515 | 514 | 515 | 20,000 | 5,150 |
| 1994-04-15 | 507 | 515 | 507 | 510 | 23,000 | 5,100 |
| 1994-04-14 | 515 | 515 | 505 | 505 | 20,000 | 5,050 |
| 1994-04-13 | 505 | 515 | 505 | 515 | 19,000 | 5,150 |
| 1994-04-12 | 505 | 515 | 505 | 505 | 8,000 | 5,050 |
| 1994-04-11 | 505 | 505 | 505 | 505 | 4,000 | 5,050 |
| 1994-04-08 | 508 | 510 | 498 | 510 | 17,000 | 5,100 |
| 1994-04-07 | 519 | 528 | 519 | 528 | 34,000 | 5,280 |
| 1994-04-06 | 510 | 519 | 510 | 519 | 23,000 | 5,190 |
| 1994-04-05 | 510 | 515 | 505 | 515 | 37,000 | 5,150 |
| 1994-04-04 | 515 | 515 | 505 | 510 | 17,000 | 5,100 |
| 1994-04-01 | 515 | 515 | 515 | 515 | 17,000 | 5,150 |
| 1994-03-31 | 498 | 505 | 498 | 505 | 25,000 | 5,050 |
| 1994-03-30 | 502 | 505 | 502 | 505 | 19,000 | 5,050 |
| 1994-03-29 | 505 | 505 | 500 | 505 | 17,000 | 5,050 |
| 1994-03-28 | 504 | 504 | 500 | 500 | 47,000 | 5,000 |
| 1994-03-25 | 520 | 520 | 501 | 501 | 50,000 | 5,010 |
| 1994-03-24 | 504 | 510 | 500 | 510 | 24,000 | 5,100 |
| 1994-03-23 | 505 | 505 | 505 | 505 | 6,000 | 5,050 |
| 1994-03-22 | 516 | 520 | 500 | 505 | 18,000 | 5,050 |
| 1994-03-18 | 525 | 525 | 515 | 516 | 17,000 | 5,160 |
| 1994-03-17 | 521 | 525 | 511 | 515 | 24,000 | 5,150 |
| 1994-03-16 | 515 | 519 | 515 | 518 | 43,000 | 5,180 |
| 1994-03-15 | 510 | 520 | 510 | 511 | 14,000 | 5,110 |
| 1994-03-14 | 520 | 530 | 520 | 520 | 13,000 | 5,200 |
| 1994-03-11 | 518 | 518 | 513 | 518 | 138,000 | 5,180 |
| 1994-03-10 | 500 | 502 | 500 | 502 | 12,000 | 5,020 |
| 1994-03-09 | 500 | 500 | 498 | 500 | 21,000 | 5,000 |
| 1994-03-08 | 500 | 519 | 500 | 500 | 19,000 | 5,000 |
| 1994-03-07 | 520 | 520 | 500 | 500 | 43,000 | 5,000 |
| 1994-03-04 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1994-03-03 | 499 | 500 | 498 | 498 | 7,000 | 4,980 |
| 1994-03-02 | 520 | 520 | 500 | 500 | 7,000 | 5,000 |
| 1994-03-01 | 529 | 530 | 529 | 529 | 22,000 | 5,290 |
| 1994-02-28 | 525 | 529 | 525 | 529 | 17,000 | 5,290 |
| 1994-02-25 | 525 | 525 | 505 | 505 | 38,000 | 5,050 |
| 1994-02-24 | 505 | 518 | 505 | 518 | 29,000 | 5,180 |
| 1994-02-23 | 498 | 498 | 498 | 498 | 10,000 | 4,980 |
| 1994-02-22 | 506 | 506 | 506 | 506 | 6,000 | 5,060 |
| 1994-02-21 | 490 | 490 | 490 | 490 | 16,000 | 4,900 |
| 1994-02-18 | 527 | 527 | 500 | 500 | 13,000 | 5,000 |
| 1994-02-17 | 517 | 517 | 517 | 517 | 12,000 | 5,170 |
| 1994-02-16 | 502 | 527 | 502 | 527 | 7,000 | 5,270 |
| 1994-02-15 | 512 | 512 | 502 | 502 | 14,000 | 5,020 |
| 1994-02-14 | 520 | 520 | 502 | 502 | 17,000 | 5,020 |
| 1994-02-10 | 535 | 535 | 522 | 530 | 7,000 | 5,300 |
| 1994-02-09 | 550 | 550 | 530 | 530 | 13,000 | 5,300 |
| 1994-02-08 | 559 | 560 | 550 | 550 | 21,000 | 5,500 |
| 1994-02-07 | 558 | 569 | 557 | 569 | 46,000 | 5,690 |
| 1994-02-04 | 535 | 560 | 535 | 560 | 54,000 | 5,600 |
| 1994-02-03 | 540 | 540 | 540 | 540 | 8,000 | 5,400 |
| 1994-02-02 | 540 | 548 | 540 | 544 | 36,000 | 5,440 |
| 1994-02-01 | 530 | 549 | 530 | 540 | 49,000 | 5,400 |
| 1994-01-31 | 530 | 530 | 520 | 520 | 18,000 | 5,200 |
| 1994-01-28 | 500 | 510 | 500 | 510 | 3,000 | 5,100 |
| 1994-01-27 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1994-01-26 | 500 | 520 | 500 | 520 | 18,000 | 5,200 |
| 1994-01-25 | 500 | 510 | 500 | 500 | 47,000 | 5,000 |
| 1994-01-24 | 485 | 490 | 485 | 490 | 16,000 | 4,900 |
| 1994-01-21 | 498 | 498 | 495 | 498 | 32,000 | 4,980 |
| 1994-01-20 | 497 | 500 | 488 | 499 | 31,000 | 4,990 |
| 1994-01-19 | 481 | 486 | 481 | 486 | 4,000 | 4,860 |
| 1994-01-18 | 479 | 480 | 479 | 480 | 3,000 | 4,800 |
| 1994-01-17 | 491 | 491 | 480 | 480 | 16,000 | 4,800 |
| 1994-01-14 | 485 | 490 | 480 | 490 | 18,000 | 4,900 |
| 1994-01-13 | 480 | 487 | 480 | 485 | 57,000 | 4,850 |
| 1994-01-12 | 480 | 480 | 480 | 480 | 20,000 | 4,800 |
| 1994-01-11 | 480 | 480 | 475 | 475 | 24,000 | 4,750 |
| 1994-01-10 | 475 | 480 | 470 | 470 | 28,000 | 4,700 |
| 1994-01-07 | 465 | 470 | 465 | 470 | 7,000 | 4,700 |
| 1994-01-06 | 470 | 470 | 465 | 465 | 51,000 | 4,650 |
| 1994-01-05 | 475 | 480 | 470 | 470 | 32,000 | 4,700 |
| 1994-01-04 | 471 | 475 | 471 | 475 | 8,000 | 4,750 |
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
