8362 (株)福井銀行 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 541 | 550 | 541 | 550 | 16,000 | 5,500 |
| 1995-12-28 | 542 | 550 | 542 | 542 | 77,000 | 5,420 |
| 1995-12-27 | 545 | 550 | 541 | 542 | 24,000 | 5,420 |
| 1995-12-26 | 542 | 550 | 541 | 550 | 34,000 | 5,500 |
| 1995-12-25 | 547 | 547 | 541 | 547 | 108,000 | 5,470 |
| 1995-12-22 | 549 | 549 | 540 | 541 | 102,000 | 5,410 |
| 1995-12-21 | 546 | 549 | 546 | 548 | 39,000 | 5,480 |
| 1995-12-20 | 550 | 552 | 549 | 549 | 25,000 | 5,490 |
| 1995-12-19 | 546 | 546 | 538 | 539 | 39,000 | 5,390 |
| 1995-12-18 | 552 | 555 | 550 | 550 | 33,000 | 5,500 |
| 1995-12-15 | 550 | 550 | 539 | 550 | 69,000 | 5,500 |
| 1995-12-14 | 539 | 550 | 539 | 550 | 50,000 | 5,500 |
| 1995-12-13 | 550 | 550 | 546 | 546 | 20,000 | 5,460 |
| 1995-12-12 | 553 | 553 | 536 | 546 | 53,000 | 5,460 |
| 1995-12-11 | 560 | 560 | 545 | 545 | 200,000 | 5,450 |
| 1995-12-08 | 523 | 530 | 523 | 530 | 138,000 | 5,300 |
| 1995-12-07 | 544 | 550 | 539 | 550 | 43,000 | 5,500 |
| 1995-12-06 | 536 | 545 | 536 | 540 | 52,000 | 5,400 |
| 1995-12-05 | 545 | 545 | 536 | 545 | 50,000 | 5,450 |
| 1995-12-04 | 560 | 564 | 545 | 545 | 44,000 | 5,450 |
| 1995-12-01 | 541 | 560 | 536 | 560 | 40,000 | 5,600 |
| 1995-11-30 | 551 | 551 | 541 | 541 | 141,000 | 5,410 |
| 1995-11-29 | 553 | 558 | 541 | 541 | 322,000 | 5,410 |
| 1995-11-28 | 541 | 550 | 539 | 550 | 113,000 | 5,500 |
| 1995-11-27 | 525 | 545 | 525 | 541 | 189,000 | 5,410 |
| 1995-11-24 | 515 | 530 | 510 | 525 | 107,000 | 5,250 |
| 1995-11-22 | 510 | 515 | 510 | 510 | 108,000 | 5,100 |
| 1995-11-21 | 508 | 510 | 504 | 510 | 57,000 | 5,100 |
| 1995-11-20 | 503 | 510 | 503 | 503 | 79,000 | 5,030 |
| 1995-11-17 | 500 | 503 | 497 | 503 | 139,000 | 5,030 |
| 1995-11-16 | 499 | 500 | 498 | 500 | 126,000 | 5,000 |
| 1995-11-15 | 498 | 500 | 497 | 498 | 119,000 | 4,980 |
| 1995-11-14 | 495 | 498 | 492 | 498 | 59,000 | 4,980 |
| 1995-11-13 | 491 | 491 | 491 | 491 | 3,000 | 4,910 |
| 1995-11-10 | 490 | 498 | 490 | 490 | 76,000 | 4,900 |
| 1995-11-09 | 490 | 499 | 490 | 490 | 99,000 | 4,900 |
| 1995-11-08 | 489 | 498 | 489 | 490 | 24,000 | 4,900 |
| 1995-11-07 | 490 | 500 | 490 | 500 | 16,000 | 5,000 |
| 1995-11-06 | 495 | 495 | 487 | 490 | 37,000 | 4,900 |
| 1995-11-02 | 490 | 500 | 485 | 500 | 109,000 | 5,000 |
| 1995-11-01 | 490 | 490 | 490 | 490 | 29,000 | 4,900 |
| 1995-10-31 | 485 | 485 | 480 | 481 | 26,000 | 4,810 |
| 1995-10-30 | 477 | 480 | 477 | 480 | 7,000 | 4,800 |
| 1995-10-27 | 480 | 481 | 477 | 477 | 41,000 | 4,770 |
| 1995-10-26 | 497 | 497 | 485 | 485 | 103,000 | 4,850 |
| 1995-10-25 | 500 | 500 | 497 | 497 | 128,000 | 4,970 |
| 1995-10-24 | 500 | 504 | 497 | 500 | 73,000 | 5,000 |
| 1995-10-23 | 504 | 504 | 497 | 497 | 96,000 | 4,970 |
| 1995-10-20 | 500 | 504 | 496 | 504 | 172,000 | 5,040 |
| 1995-10-19 | 499 | 500 | 499 | 500 | 201,000 | 5,000 |
| 1995-10-18 | 490 | 500 | 490 | 495 | 114,000 | 4,950 |
| 1995-10-17 | 487 | 490 | 485 | 490 | 148,000 | 4,900 |
| 1995-10-16 | 485 | 487 | 485 | 487 | 9,000 | 4,870 |
| 1995-10-13 | 485 | 485 | 480 | 484 | 236,000 | 4,840 |
| 1995-10-12 | 473 | 481 | 473 | 480 | 248,000 | 4,800 |
| 1995-10-11 | 470 | 476 | 470 | 472 | 199,000 | 4,720 |
| 1995-10-09 | 469 | 472 | 469 | 470 | 206,000 | 4,700 |
| 1995-10-06 | 460 | 473 | 460 | 469 | 111,000 | 4,690 |
| 1995-10-05 | 460 | 460 | 460 | 460 | 58,000 | 4,600 |
| 1995-10-04 | 453 | 460 | 453 | 458 | 69,000 | 4,580 |
| 1995-10-03 | 436 | 449 | 436 | 449 | 41,000 | 4,490 |
| 1995-10-02 | 435 | 440 | 430 | 430 | 26,000 | 4,300 |
| 1995-09-29 | 440 | 440 | 425 | 428 | 166,000 | 4,280 |
| 1995-09-28 | 435 | 445 | 427 | 440 | 243,000 | 4,400 |
| 1995-09-27 | 432 | 440 | 431 | 431 | 180,000 | 4,310 |
| 1995-09-26 | 429 | 431 | 421 | 431 | 100,000 | 4,310 |
| 1995-09-25 | 435 | 436 | 426 | 426 | 348,000 | 4,260 |
| 1995-09-22 | 442 | 450 | 430 | 431 | 240,000 | 4,310 |
| 1995-09-21 | 447 | 450 | 440 | 441 | 158,000 | 4,410 |
| 1995-09-20 | 454 | 459 | 447 | 447 | 223,000 | 4,470 |
| 1995-09-19 | 450 | 455 | 449 | 449 | 60,000 | 4,490 |
| 1995-09-18 | 458 | 458 | 449 | 449 | 74,000 | 4,490 |
| 1995-09-14 | 460 | 465 | 458 | 458 | 69,000 | 4,580 |
| 1995-09-13 | 459 | 460 | 458 | 458 | 80,000 | 4,580 |
| 1995-09-12 | 464 | 464 | 458 | 458 | 39,000 | 4,580 |
| 1995-09-11 | 463 | 465 | 459 | 459 | 155,000 | 4,590 |
| 1995-09-08 | 451 | 465 | 450 | 459 | 254,000 | 4,590 |
| 1995-09-07 | 450 | 450 | 445 | 450 | 63,000 | 4,500 |
| 1995-09-06 | 453 | 458 | 445 | 450 | 143,000 | 4,500 |
| 1995-09-05 | 466 | 466 | 450 | 450 | 40,000 | 4,500 |
| 1995-09-04 | 480 | 480 | 466 | 466 | 27,000 | 4,660 |
| 1995-09-01 | 486 | 486 | 481 | 481 | 102,000 | 4,810 |
| 1995-08-31 | 492 | 492 | 486 | 486 | 81,000 | 4,860 |
| 1995-08-30 | 487 | 495 | 487 | 495 | 105,000 | 4,950 |
| 1995-08-29 | 489 | 495 | 489 | 495 | 108,000 | 4,950 |
| 1995-08-28 | 489 | 491 | 489 | 491 | 107,000 | 4,910 |
| 1995-08-25 | 491 | 491 | 490 | 490 | 56,000 | 4,900 |
| 1995-08-24 | 491 | 492 | 491 | 492 | 111,000 | 4,920 |
| 1995-08-23 | 491 | 492 | 491 | 492 | 62,000 | 4,920 |
| 1995-08-22 | 491 | 493 | 488 | 493 | 95,000 | 4,930 |
| 1995-08-21 | 494 | 494 | 491 | 491 | 40,000 | 4,910 |
| 1995-08-18 | 498 | 498 | 495 | 495 | 21,000 | 4,950 |
| 1995-08-17 | 491 | 500 | 491 | 500 | 50,000 | 5,000 |
| 1995-08-16 | 503 | 505 | 500 | 505 | 119,000 | 5,050 |
| 1995-08-15 | 473 | 503 | 472 | 503 | 84,000 | 5,030 |
| 1995-08-14 | 471 | 473 | 471 | 473 | 13,000 | 4,730 |
| 1995-08-11 | 471 | 471 | 470 | 471 | 18,000 | 4,710 |
| 1995-08-10 | 486 | 486 | 462 | 468 | 32,000 | 4,680 |
| 1995-08-09 | 495 | 495 | 486 | 486 | 44,000 | 4,860 |
| 1995-08-08 | 490 | 495 | 486 | 495 | 64,000 | 4,950 |
| 1995-08-07 | 498 | 498 | 490 | 490 | 49,000 | 4,900 |
| 1995-08-04 | 494 | 495 | 490 | 495 | 111,000 | 4,950 |
| 1995-08-03 | 490 | 495 | 486 | 495 | 102,000 | 4,950 |
| 1995-08-02 | 487 | 490 | 487 | 490 | 18,000 | 4,900 |
| 1995-08-01 | 486 | 486 | 486 | 486 | 28,000 | 4,860 |
| 1995-07-31 | 492 | 500 | 492 | 498 | 44,000 | 4,980 |
| 1995-07-28 | 494 | 495 | 492 | 492 | 112,000 | 4,920 |
| 1995-07-27 | 491 | 495 | 486 | 491 | 56,000 | 4,910 |
| 1995-07-26 | 500 | 500 | 491 | 491 | 41,000 | 4,910 |
| 1995-07-25 | 510 | 510 | 505 | 505 | 63,000 | 5,050 |
| 1995-07-24 | 498 | 500 | 498 | 500 | 100,000 | 5,000 |
| 1995-07-21 | 492 | 496 | 492 | 493 | 35,000 | 4,930 |
| 1995-07-20 | 492 | 492 | 490 | 490 | 46,000 | 4,900 |
| 1995-07-19 | 492 | 492 | 490 | 492 | 156,000 | 4,920 |
| 1995-07-18 | 492 | 495 | 492 | 494 | 66,000 | 4,940 |
| 1995-07-17 | 486 | 490 | 486 | 490 | 65,000 | 4,900 |
| 1995-07-14 | 495 | 495 | 486 | 486 | 41,000 | 4,860 |
| 1995-07-13 | 505 | 505 | 495 | 495 | 100,000 | 4,950 |
| 1995-07-12 | 496 | 505 | 495 | 505 | 87,000 | 5,050 |
| 1995-07-11 | 498 | 498 | 485 | 495 | 202,000 | 4,950 |
| 1995-07-10 | 494 | 500 | 494 | 494 | 66,000 | 4,940 |
| 1995-07-07 | 458 | 498 | 458 | 489 | 123,000 | 4,890 |
| 1995-07-06 | 442 | 448 | 442 | 448 | 248,000 | 4,480 |
| 1995-07-05 | 441 | 442 | 441 | 442 | 22,000 | 4,420 |
| 1995-07-04 | 441 | 441 | 441 | 441 | 46,000 | 4,410 |
| 1995-07-03 | 455 | 455 | 441 | 441 | 33,000 | 4,410 |
| 1995-06-30 | 445 | 455 | 445 | 455 | 14,000 | 4,550 |
| 1995-06-29 | 441 | 450 | 440 | 450 | 85,000 | 4,500 |
| 1995-06-28 | 441 | 441 | 440 | 441 | 54,000 | 4,410 |
| 1995-06-27 | 449 | 449 | 446 | 446 | 8,000 | 4,460 |
| 1995-06-26 | 475 | 479 | 475 | 479 | 17,000 | 4,790 |
| 1995-06-23 | 470 | 479 | 470 | 475 | 41,000 | 4,750 |
| 1995-06-22 | 459 | 461 | 459 | 459 | 29,000 | 4,590 |
| 1995-06-21 | 461 | 461 | 459 | 461 | 74,000 | 4,610 |
| 1995-06-20 | 461 | 465 | 461 | 461 | 54,000 | 4,610 |
| 1995-06-19 | 460 | 461 | 460 | 461 | 40,000 | 4,610 |
| 1995-06-16 | 461 | 461 | 461 | 461 | 41,000 | 4,610 |
| 1995-06-15 | 461 | 464 | 460 | 461 | 79,000 | 4,610 |
| 1995-06-14 | 461 | 469 | 461 | 461 | 48,000 | 4,610 |
| 1995-06-13 | 461 | 461 | 461 | 461 | 63,000 | 4,610 |
| 1995-06-12 | 460 | 461 | 460 | 461 | 23,000 | 4,610 |
| 1995-06-09 | 466 | 466 | 461 | 461 | 136,000 | 4,610 |
| 1995-06-08 | 478 | 478 | 466 | 466 | 106,000 | 4,660 |
| 1995-06-07 | 477 | 479 | 476 | 477 | 68,000 | 4,770 |
| 1995-06-06 | 494 | 494 | 487 | 487 | 7,000 | 4,870 |
| 1995-06-05 | 491 | 495 | 490 | 495 | 11,000 | 4,950 |
| 1995-06-02 | 480 | 492 | 480 | 492 | 42,000 | 4,920 |
| 1995-06-01 | 480 | 480 | 477 | 477 | 8,000 | 4,770 |
| 1995-05-31 | 477 | 477 | 477 | 477 | 9,000 | 4,770 |
| 1995-05-30 | 480 | 480 | 477 | 477 | 17,000 | 4,770 |
| 1995-05-29 | 477 | 480 | 477 | 480 | 27,000 | 4,800 |
| 1995-05-26 | 484 | 484 | 477 | 480 | 27,000 | 4,800 |
| 1995-05-25 | 483 | 494 | 482 | 482 | 63,000 | 4,820 |
| 1995-05-24 | 483 | 483 | 482 | 482 | 21,000 | 4,820 |
| 1995-05-23 | 481 | 482 | 481 | 481 | 70,000 | 4,810 |
| 1995-05-22 | 495 | 495 | 480 | 480 | 112,000 | 4,800 |
| 1995-05-19 | 492 | 492 | 490 | 491 | 110,000 | 4,910 |
| 1995-05-18 | 492 | 493 | 492 | 493 | 56,000 | 4,930 |
| 1995-05-17 | 492 | 492 | 492 | 492 | 79,000 | 4,920 |
| 1995-05-16 | 492 | 500 | 492 | 495 | 57,000 | 4,950 |
| 1995-05-15 | 493 | 493 | 492 | 492 | 29,000 | 4,920 |
| 1995-05-12 | 492 | 493 | 492 | 493 | 44,000 | 4,930 |
| 1995-05-11 | 492 | 493 | 490 | 492 | 102,000 | 4,920 |
| 1995-05-10 | 490 | 491 | 490 | 490 | 22,000 | 4,900 |
| 1995-05-09 | 493 | 493 | 489 | 490 | 21,000 | 4,900 |
| 1995-05-08 | 489 | 493 | 489 | 489 | 68,000 | 4,890 |
| 1995-05-02 | 490 | 490 | 489 | 489 | 21,000 | 4,890 |
| 1995-05-01 | 459 | 460 | 459 | 460 | 2,000 | 4,600 |
| 1995-04-28 | 471 | 471 | 458 | 458 | 6,000 | 4,580 |
| 1995-04-27 | 485 | 485 | 470 | 470 | 29,000 | 4,700 |
| 1995-04-26 | 483 | 485 | 483 | 485 | 10,000 | 4,850 |
| 1995-04-25 | 496 | 496 | 473 | 473 | 54,000 | 4,730 |
| 1995-04-24 | 484 | 494 | 484 | 488 | 28,000 | 4,880 |
| 1995-04-21 | 481 | 481 | 479 | 479 | 32,000 | 4,790 |
| 1995-04-20 | 480 | 480 | 470 | 470 | 32,000 | 4,700 |
| 1995-04-19 | 467 | 480 | 462 | 479 | 19,000 | 4,790 |
| 1995-04-18 | 478 | 478 | 467 | 467 | 21,000 | 4,670 |
| 1995-04-17 | 464 | 484 | 464 | 468 | 69,000 | 4,680 |
| 1995-04-14 | 460 | 474 | 460 | 474 | 82,000 | 4,740 |
| 1995-04-13 | 450 | 450 | 450 | 450 | 31,000 | 4,500 |
| 1995-04-12 | 434 | 434 | 434 | 434 | 8,000 | 4,340 |
| 1995-04-11 | 432 | 432 | 430 | 430 | 19,000 | 4,300 |
| 1995-04-10 | 433 | 433 | 430 | 430 | 5,000 | 4,300 |
| 1995-04-07 | 437 | 437 | 428 | 428 | 6,000 | 4,280 |
| 1995-04-06 | 445 | 450 | 432 | 432 | 40,000 | 4,320 |
| 1995-04-05 | 424 | 449 | 424 | 445 | 75,000 | 4,450 |
| 1995-04-04 | 423 | 431 | 422 | 425 | 30,000 | 4,250 |
| 1995-04-03 | 438 | 438 | 418 | 422 | 78,000 | 4,220 |
| 1995-03-31 | 450 | 450 | 448 | 448 | 17,000 | 4,480 |
| 1995-03-30 | 450 | 450 | 440 | 440 | 8,000 | 4,400 |
| 1995-03-29 | 449 | 450 | 440 | 450 | 25,000 | 4,500 |
| 1995-03-28 | 448 | 450 | 439 | 450 | 61,000 | 4,500 |
| 1995-03-27 | 462 | 467 | 450 | 450 | 54,000 | 4,500 |
| 1995-03-24 | 450 | 467 | 449 | 467 | 89,000 | 4,670 |
| 1995-03-23 | 435 | 435 | 430 | 430 | 82,000 | 4,300 |
| 1995-03-22 | 445 | 445 | 438 | 438 | 57,000 | 4,380 |
| 1995-03-20 | 445 | 445 | 436 | 436 | 62,000 | 4,360 |
| 1995-03-17 | 460 | 460 | 445 | 450 | 26,000 | 4,500 |
| 1995-03-16 | 460 | 468 | 450 | 468 | 15,000 | 4,680 |
| 1995-03-15 | 450 | 470 | 450 | 470 | 33,000 | 4,700 |
| 1995-03-14 | 460 | 460 | 455 | 455 | 11,000 | 4,550 |
| 1995-03-13 | 468 | 468 | 450 | 450 | 29,000 | 4,500 |
| 1995-03-10 | 450 | 451 | 440 | 450 | 95,000 | 4,500 |
| 1995-03-09 | 463 | 463 | 462 | 462 | 39,000 | 4,620 |
| 1995-03-08 | 464 | 464 | 462 | 462 | 26,000 | 4,620 |
| 1995-03-06 | 457 | 478 | 457 | 478 | 12,000 | 4,780 |
| 1995-03-03 | 457 | 457 | 457 | 457 | 53,000 | 4,570 |
| 1995-03-02 | 479 | 479 | 467 | 467 | 11,000 | 4,670 |
| 1995-03-01 | 462 | 465 | 457 | 465 | 56,000 | 4,650 |
| 1995-02-28 | 467 | 467 | 462 | 462 | 41,000 | 4,620 |
| 1995-02-27 | 442 | 447 | 442 | 447 | 53,000 | 4,470 |
| 1995-02-24 | 482 | 482 | 477 | 477 | 50,000 | 4,770 |
| 1995-02-23 | 477 | 477 | 477 | 477 | 26,000 | 4,770 |
| 1995-02-22 | 485 | 485 | 476 | 476 | 33,000 | 4,760 |
| 1995-02-21 | 487 | 489 | 477 | 489 | 50,000 | 4,890 |
| 1995-02-20 | 482 | 490 | 482 | 487 | 28,000 | 4,870 |
| 1995-02-17 | 476 | 496 | 475 | 487 | 80,000 | 4,870 |
| 1995-02-16 | 479 | 480 | 476 | 476 | 78,000 | 4,760 |
| 1995-02-15 | 477 | 477 | 474 | 477 | 62,000 | 4,770 |
| 1995-02-14 | 471 | 476 | 471 | 476 | 5,000 | 4,760 |
| 1995-02-13 | 476 | 476 | 470 | 470 | 43,000 | 4,700 |
| 1995-02-10 | 470 | 471 | 470 | 471 | 6,000 | 4,710 |
| 1995-02-09 | 471 | 471 | 470 | 470 | 22,000 | 4,700 |
| 1995-02-08 | 470 | 470 | 469 | 470 | 59,000 | 4,700 |
| 1995-02-07 | 457 | 470 | 457 | 470 | 16,000 | 4,700 |
| 1995-02-06 | 467 | 467 | 462 | 462 | 33,000 | 4,620 |
| 1995-02-03 | 480 | 481 | 465 | 465 | 36,000 | 4,650 |
| 1995-02-02 | 480 | 480 | 470 | 480 | 68,000 | 4,800 |
| 1995-02-01 | 477 | 480 | 475 | 476 | 71,000 | 4,760 |
| 1995-01-31 | 466 | 475 | 466 | 472 | 211,000 | 4,720 |
| 1995-01-30 | 458 | 465 | 451 | 461 | 327,000 | 4,610 |
| 1995-01-27 | 460 | 460 | 455 | 456 | 52,000 | 4,560 |
| 1995-01-26 | 465 | 465 | 461 | 461 | 20,000 | 4,610 |
| 1995-01-25 | 471 | 471 | 465 | 465 | 136,000 | 4,650 |
| 1995-01-24 | 466 | 475 | 465 | 465 | 38,000 | 4,650 |
| 1995-01-23 | 478 | 479 | 466 | 466 | 181,000 | 4,660 |
| 1995-01-20 | 475 | 476 | 470 | 476 | 40,000 | 4,760 |
| 1995-01-19 | 485 | 486 | 475 | 475 | 34,000 | 4,750 |
| 1995-01-18 | 490 | 490 | 485 | 485 | 59,000 | 4,850 |
| 1995-01-17 | 500 | 500 | 485 | 485 | 160,000 | 4,850 |
| 1995-01-13 | 500 | 501 | 498 | 501 | 38,000 | 5,010 |
| 1995-01-12 | 501 | 502 | 500 | 500 | 63,000 | 5,000 |
| 1995-01-11 | 503 | 503 | 500 | 500 | 105,000 | 5,000 |
| 1995-01-10 | 510 | 511 | 510 | 510 | 74,000 | 5,100 |
| 1995-01-09 | 508 | 510 | 503 | 503 | 39,000 | 5,030 |
| 1995-01-06 | 509 | 510 | 507 | 507 | 110,000 | 5,070 |
| 1995-01-05 | 525 | 525 | 508 | 508 | 14,000 | 5,080 |
| 1995-01-04 | 508 | 518 | 508 | 518 | 2,000 | 5,180 |
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
