8362 (株)福井銀行 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 495 | 505 | 494 | 505 | 12,000 | 5,050 |
| 1996-12-27 | 487 | 500 | 487 | 500 | 24,000 | 5,000 |
| 1996-12-26 | 497 | 500 | 490 | 490 | 106,000 | 4,900 |
| 1996-12-25 | 490 | 495 | 490 | 495 | 48,000 | 4,950 |
| 1996-12-24 | 486 | 495 | 485 | 490 | 77,000 | 4,900 |
| 1996-12-20 | 495 | 495 | 485 | 486 | 60,000 | 4,860 |
| 1996-12-19 | 489 | 490 | 485 | 485 | 60,000 | 4,850 |
| 1996-12-18 | 495 | 495 | 491 | 491 | 10,000 | 4,910 |
| 1996-12-17 | 490 | 491 | 490 | 491 | 48,000 | 4,910 |
| 1996-12-16 | 493 | 493 | 493 | 493 | 13,000 | 4,930 |
| 1996-12-13 | 484 | 489 | 480 | 489 | 207,000 | 4,890 |
| 1996-12-12 | 501 | 504 | 501 | 504 | 60,000 | 5,040 |
| 1996-12-11 | 510 | 510 | 502 | 502 | 172,000 | 5,020 |
| 1996-12-10 | 510 | 510 | 506 | 506 | 16,000 | 5,060 |
| 1996-12-09 | 505 | 515 | 501 | 510 | 28,000 | 5,100 |
| 1996-12-06 | 508 | 508 | 500 | 501 | 56,000 | 5,010 |
| 1996-12-05 | 504 | 505 | 504 | 505 | 32,000 | 5,050 |
| 1996-12-04 | 501 | 505 | 500 | 504 | 18,000 | 5,040 |
| 1996-12-03 | 506 | 506 | 505 | 505 | 22,000 | 5,050 |
| 1996-12-02 | 510 | 510 | 505 | 505 | 14,000 | 5,050 |
| 1996-11-29 | 509 | 510 | 506 | 506 | 23,000 | 5,060 |
| 1996-11-28 | 509 | 509 | 509 | 509 | 3,000 | 5,090 |
| 1996-11-27 | 506 | 510 | 506 | 510 | 33,000 | 5,100 |
| 1996-11-26 | 515 | 515 | 506 | 506 | 7,000 | 5,060 |
| 1996-11-25 | 515 | 515 | 506 | 506 | 68,000 | 5,060 |
| 1996-11-22 | 510 | 514 | 510 | 514 | 19,000 | 5,140 |
| 1996-11-21 | 505 | 510 | 505 | 507 | 27,000 | 5,070 |
| 1996-11-20 | 510 | 510 | 510 | 510 | 26,000 | 5,100 |
| 1996-11-19 | 513 | 513 | 510 | 511 | 21,000 | 5,110 |
| 1996-11-18 | 520 | 520 | 513 | 513 | 14,000 | 5,130 |
| 1996-11-15 | 520 | 520 | 519 | 520 | 13,000 | 5,200 |
| 1996-11-14 | 515 | 520 | 515 | 520 | 16,000 | 5,200 |
| 1996-11-13 | 516 | 525 | 515 | 515 | 16,000 | 5,150 |
| 1996-11-12 | 516 | 525 | 516 | 525 | 18,000 | 5,250 |
| 1996-11-11 | 516 | 525 | 516 | 525 | 10,000 | 5,250 |
| 1996-11-08 | 516 | 525 | 516 | 525 | 70,000 | 5,250 |
| 1996-11-07 | 535 | 535 | 515 | 515 | 55,000 | 5,150 |
| 1996-11-06 | 529 | 530 | 529 | 530 | 36,000 | 5,300 |
| 1996-11-05 | 529 | 530 | 521 | 529 | 13,000 | 5,290 |
| 1996-11-01 | 529 | 530 | 520 | 528 | 33,000 | 5,280 |
| 1996-10-31 | 520 | 520 | 512 | 512 | 34,000 | 5,120 |
| 1996-10-30 | 530 | 530 | 510 | 530 | 88,000 | 5,300 |
| 1996-10-29 | 526 | 530 | 526 | 530 | 29,000 | 5,300 |
| 1996-10-28 | 530 | 530 | 525 | 525 | 54,000 | 5,250 |
| 1996-10-25 | 540 | 541 | 533 | 533 | 47,000 | 5,330 |
| 1996-10-24 | 534 | 540 | 534 | 540 | 10,000 | 5,400 |
| 1996-10-23 | 535 | 538 | 533 | 538 | 26,000 | 5,380 |
| 1996-10-22 | 536 | 536 | 535 | 535 | 37,000 | 5,350 |
| 1996-10-21 | 550 | 550 | 545 | 545 | 8,000 | 5,450 |
| 1996-10-18 | 554 | 556 | 545 | 545 | 121,000 | 5,450 |
| 1996-10-17 | 540 | 554 | 539 | 554 | 74,000 | 5,540 |
| 1996-10-16 | 542 | 542 | 540 | 540 | 14,000 | 5,400 |
| 1996-10-15 | 545 | 545 | 541 | 542 | 39,000 | 5,420 |
| 1996-10-14 | 539 | 539 | 535 | 539 | 17,000 | 5,390 |
| 1996-10-11 | 534 | 535 | 534 | 535 | 56,000 | 5,350 |
| 1996-10-09 | 534 | 534 | 533 | 533 | 58,000 | 5,330 |
| 1996-10-08 | 541 | 542 | 534 | 534 | 102,000 | 5,340 |
| 1996-10-07 | 550 | 550 | 541 | 543 | 74,000 | 5,430 |
| 1996-10-04 | 548 | 548 | 548 | 548 | 7,000 | 5,480 |
| 1996-10-03 | 558 | 558 | 551 | 558 | 14,000 | 5,580 |
| 1996-10-02 | 558 | 558 | 545 | 558 | 29,000 | 5,580 |
| 1996-10-01 | 570 | 570 | 558 | 558 | 6,000 | 5,580 |
| 1996-09-30 | 570 | 570 | 570 | 570 | 8,000 | 5,700 |
| 1996-09-27 | 570 | 579 | 570 | 579 | 25,000 | 5,790 |
| 1996-09-26 | 560 | 570 | 560 | 570 | 43,000 | 5,700 |
| 1996-09-25 | 545 | 555 | 545 | 555 | 46,000 | 5,550 |
| 1996-09-24 | 570 | 570 | 545 | 545 | 65,000 | 5,450 |
| 1996-09-20 | 570 | 570 | 570 | 570 | 18,000 | 5,700 |
| 1996-09-19 | 570 | 570 | 570 | 570 | 21,000 | 5,700 |
| 1996-09-18 | 580 | 580 | 570 | 570 | 18,000 | 5,700 |
| 1996-09-17 | 580 | 580 | 570 | 577 | 99,000 | 5,770 |
| 1996-09-13 | 555 | 581 | 550 | 581 | 158,000 | 5,810 |
| 1996-09-12 | 550 | 551 | 550 | 551 | 18,000 | 5,510 |
| 1996-09-11 | 550 | 550 | 542 | 542 | 32,000 | 5,420 |
| 1996-09-10 | 545 | 560 | 540 | 540 | 43,000 | 5,400 |
| 1996-09-09 | 545 | 545 | 538 | 540 | 17,000 | 5,400 |
| 1996-09-06 | 539 | 540 | 536 | 536 | 18,000 | 5,360 |
| 1996-09-05 | 532 | 560 | 532 | 539 | 81,000 | 5,390 |
| 1996-09-04 | 530 | 532 | 530 | 532 | 11,000 | 5,320 |
| 1996-09-03 | 540 | 540 | 532 | 540 | 17,000 | 5,400 |
| 1996-09-02 | 533 | 535 | 532 | 532 | 22,000 | 5,320 |
| 1996-08-30 | 550 | 550 | 530 | 531 | 53,000 | 5,310 |
| 1996-08-29 | 551 | 560 | 551 | 560 | 37,000 | 5,600 |
| 1996-08-28 | 555 | 555 | 550 | 550 | 69,000 | 5,500 |
| 1996-08-27 | 561 | 565 | 560 | 560 | 28,000 | 5,600 |
| 1996-08-26 | 569 | 569 | 562 | 562 | 94,000 | 5,620 |
| 1996-08-23 | 580 | 580 | 570 | 570 | 132,000 | 5,700 |
| 1996-08-22 | 576 | 576 | 575 | 575 | 13,000 | 5,750 |
| 1996-08-21 | 578 | 579 | 575 | 575 | 22,000 | 5,750 |
| 1996-08-20 | 581 | 581 | 578 | 579 | 17,000 | 5,790 |
| 1996-08-19 | 580 | 581 | 580 | 581 | 34,000 | 5,810 |
| 1996-08-16 | 580 | 580 | 576 | 576 | 14,000 | 5,760 |
| 1996-08-15 | 581 | 581 | 579 | 579 | 33,000 | 5,790 |
| 1996-08-14 | 579 | 581 | 579 | 579 | 27,000 | 5,790 |
| 1996-08-13 | 579 | 581 | 579 | 581 | 40,000 | 5,810 |
| 1996-08-12 | 580 | 581 | 580 | 581 | 13,000 | 5,810 |
| 1996-08-09 | 581 | 581 | 580 | 580 | 11,000 | 5,800 |
| 1996-08-08 | 581 | 581 | 578 | 581 | 9,000 | 5,810 |
| 1996-08-07 | 580 | 580 | 578 | 578 | 19,000 | 5,780 |
| 1996-08-06 | 581 | 581 | 578 | 581 | 75,000 | 5,810 |
| 1996-08-05 | 581 | 581 | 578 | 581 | 74,000 | 5,810 |
| 1996-08-02 | 581 | 581 | 577 | 581 | 28,000 | 5,810 |
| 1996-08-01 | 580 | 581 | 576 | 581 | 40,000 | 5,810 |
| 1996-07-31 | 576 | 580 | 575 | 575 | 19,000 | 5,750 |
| 1996-07-30 | 573 | 580 | 563 | 575 | 21,000 | 5,750 |
| 1996-07-29 | 583 | 583 | 583 | 583 | 31,000 | 5,830 |
| 1996-07-26 | 575 | 584 | 575 | 583 | 89,000 | 5,830 |
| 1996-07-25 | 583 | 583 | 563 | 572 | 301,000 | 5,720 |
| 1996-07-24 | 590 | 598 | 583 | 583 | 127,000 | 5,830 |
| 1996-07-23 | 592 | 592 | 583 | 583 | 184,000 | 5,830 |
| 1996-07-22 | 616 | 616 | 601 | 602 | 49,000 | 6,020 |
| 1996-07-19 | 616 | 616 | 610 | 616 | 28,000 | 6,160 |
| 1996-07-18 | 617 | 617 | 613 | 613 | 37,000 | 6,130 |
| 1996-07-17 | 625 | 625 | 617 | 617 | 41,000 | 6,170 |
| 1996-07-16 | 626 | 630 | 626 | 630 | 79,000 | 6,300 |
| 1996-07-15 | 626 | 626 | 626 | 626 | 28,000 | 6,260 |
| 1996-07-12 | 626 | 626 | 626 | 626 | 14,000 | 6,260 |
| 1996-07-11 | 630 | 650 | 630 | 630 | 142,000 | 6,300 |
| 1996-07-10 | 627 | 627 | 626 | 626 | 17,000 | 6,260 |
| 1996-07-09 | 626 | 626 | 626 | 626 | 13,000 | 6,260 |
| 1996-07-08 | 631 | 631 | 629 | 630 | 97,000 | 6,300 |
| 1996-07-05 | 632 | 640 | 632 | 640 | 11,000 | 6,400 |
| 1996-07-04 | 632 | 640 | 631 | 631 | 11,000 | 6,310 |
| 1996-07-03 | 627 | 630 | 627 | 630 | 44,000 | 6,300 |
| 1996-07-02 | 631 | 631 | 631 | 631 | 35,000 | 6,310 |
| 1996-07-01 | 631 | 631 | 631 | 631 | 65,000 | 6,310 |
| 1996-06-28 | 631 | 631 | 631 | 631 | 8,000 | 6,310 |
| 1996-06-27 | 631 | 631 | 631 | 631 | 10,000 | 6,310 |
| 1996-06-26 | 640 | 640 | 631 | 631 | 13,000 | 6,310 |
| 1996-06-25 | 645 | 650 | 640 | 650 | 105,000 | 6,500 |
| 1996-06-24 | 642 | 645 | 641 | 645 | 15,000 | 6,450 |
| 1996-06-21 | 641 | 642 | 641 | 641 | 21,000 | 6,410 |
| 1996-06-20 | 642 | 642 | 631 | 642 | 17,000 | 6,420 |
| 1996-06-19 | 645 | 645 | 642 | 642 | 60,000 | 6,420 |
| 1996-06-18 | 643 | 650 | 643 | 645 | 39,000 | 6,450 |
| 1996-06-17 | 641 | 641 | 637 | 637 | 24,000 | 6,370 |
| 1996-06-14 | 629 | 644 | 629 | 641 | 116,000 | 6,410 |
| 1996-06-13 | 635 | 650 | 629 | 629 | 41,000 | 6,290 |
| 1996-06-12 | 630 | 635 | 630 | 635 | 8,000 | 6,350 |
| 1996-06-11 | 610 | 624 | 610 | 611 | 17,000 | 6,110 |
| 1996-06-10 | 601 | 609 | 601 | 609 | 6,000 | 6,090 |
| 1996-06-07 | 624 | 624 | 621 | 621 | 11,000 | 6,210 |
| 1996-06-06 | 622 | 626 | 621 | 621 | 30,000 | 6,210 |
| 1996-06-05 | 630 | 630 | 620 | 620 | 96,000 | 6,200 |
| 1996-06-04 | 633 | 633 | 629 | 630 | 13,000 | 6,300 |
| 1996-06-03 | 637 | 637 | 633 | 633 | 70,000 | 6,330 |
| 1996-05-31 | 650 | 650 | 642 | 642 | 10,000 | 6,420 |
| 1996-05-30 | 641 | 644 | 641 | 642 | 25,000 | 6,420 |
| 1996-05-29 | 650 | 650 | 641 | 641 | 35,000 | 6,410 |
| 1996-05-28 | 635 | 646 | 630 | 646 | 31,000 | 6,460 |
| 1996-05-27 | 631 | 631 | 630 | 630 | 42,000 | 6,300 |
| 1996-05-24 | 630 | 639 | 621 | 630 | 125,000 | 6,300 |
| 1996-05-23 | 629 | 629 | 621 | 621 | 51,000 | 6,210 |
| 1996-05-22 | 628 | 630 | 625 | 628 | 63,000 | 6,280 |
| 1996-05-21 | 627 | 630 | 623 | 630 | 49,000 | 6,300 |
| 1996-05-20 | 630 | 636 | 625 | 629 | 38,000 | 6,290 |
| 1996-05-17 | 605 | 615 | 600 | 600 | 35,000 | 6,000 |
| 1996-05-16 | 605 | 617 | 599 | 600 | 40,000 | 6,000 |
| 1996-05-15 | 593 | 609 | 590 | 596 | 67,000 | 5,960 |
| 1996-05-14 | 592 | 593 | 585 | 586 | 16,000 | 5,860 |
| 1996-05-13 | 591 | 591 | 586 | 587 | 40,000 | 5,870 |
| 1996-05-10 | 580 | 590 | 580 | 585 | 65,000 | 5,850 |
| 1996-05-09 | 605 | 605 | 578 | 578 | 78,000 | 5,780 |
| 1996-05-08 | 607 | 607 | 603 | 605 | 43,000 | 6,050 |
| 1996-05-07 | 626 | 627 | 602 | 608 | 56,000 | 6,080 |
| 1996-05-02 | 655 | 655 | 630 | 630 | 127,000 | 6,300 |
| 1996-05-01 | 659 | 659 | 657 | 657 | 21,000 | 6,570 |
| 1996-04-30 | 657 | 659 | 656 | 659 | 86,000 | 6,590 |
| 1996-04-26 | 657 | 659 | 657 | 659 | 66,000 | 6,590 |
| 1996-04-25 | 659 | 659 | 657 | 657 | 53,000 | 6,570 |
| 1996-04-24 | 659 | 660 | 657 | 660 | 22,000 | 6,600 |
| 1996-04-23 | 655 | 660 | 655 | 660 | 70,000 | 6,600 |
| 1996-04-22 | 660 | 660 | 657 | 659 | 69,000 | 6,590 |
| 1996-04-19 | 664 | 664 | 657 | 657 | 99,000 | 6,570 |
| 1996-04-18 | 677 | 677 | 661 | 662 | 63,000 | 6,620 |
| 1996-04-17 | 678 | 678 | 670 | 674 | 46,000 | 6,740 |
| 1996-04-16 | 680 | 680 | 671 | 674 | 182,000 | 6,740 |
| 1996-04-15 | 675 | 680 | 675 | 680 | 76,000 | 6,800 |
| 1996-04-12 | 661 | 661 | 652 | 659 | 136,000 | 6,590 |
| 1996-04-11 | 633 | 660 | 630 | 651 | 94,000 | 6,510 |
| 1996-04-10 | 627 | 635 | 627 | 630 | 171,000 | 6,300 |
| 1996-04-09 | 616 | 624 | 616 | 624 | 85,000 | 6,240 |
| 1996-04-08 | 620 | 620 | 615 | 616 | 88,000 | 6,160 |
| 1996-04-05 | 620 | 620 | 603 | 620 | 95,000 | 6,200 |
| 1996-04-04 | 605 | 609 | 605 | 605 | 125,000 | 6,050 |
| 1996-04-03 | 605 | 618 | 600 | 605 | 158,000 | 6,050 |
| 1996-04-02 | 600 | 618 | 600 | 605 | 104,000 | 6,050 |
| 1996-04-01 | 600 | 600 | 586 | 600 | 105,000 | 6,000 |
| 1996-03-29 | 577 | 590 | 577 | 580 | 65,000 | 5,800 |
| 1996-03-28 | 578 | 580 | 576 | 576 | 89,000 | 5,760 |
| 1996-03-27 | 577 | 580 | 576 | 579 | 86,000 | 5,790 |
| 1996-03-26 | 595 | 595 | 576 | 576 | 53,000 | 5,760 |
| 1996-03-25 | 589 | 593 | 589 | 590 | 80,000 | 5,900 |
| 1996-03-22 | 591 | 595 | 586 | 593 | 58,000 | 5,930 |
| 1996-03-21 | 590 | 595 | 590 | 595 | 89,000 | 5,950 |
| 1996-03-19 | 580 | 585 | 576 | 581 | 23,000 | 5,810 |
| 1996-03-18 | 585 | 585 | 573 | 575 | 32,000 | 5,750 |
| 1996-03-15 | 576 | 585 | 576 | 585 | 54,000 | 5,850 |
| 1996-03-14 | 570 | 575 | 570 | 575 | 31,000 | 5,750 |
| 1996-03-13 | 561 | 575 | 561 | 571 | 35,000 | 5,710 |
| 1996-03-12 | 570 | 575 | 561 | 561 | 21,000 | 5,610 |
| 1996-03-11 | 557 | 560 | 557 | 560 | 23,000 | 5,600 |
| 1996-03-08 | 552 | 570 | 552 | 570 | 176,000 | 5,700 |
| 1996-03-07 | 568 | 568 | 560 | 566 | 90,000 | 5,660 |
| 1996-03-06 | 566 | 566 | 566 | 566 | 12,000 | 5,660 |
| 1996-03-05 | 566 | 575 | 565 | 566 | 39,000 | 5,660 |
| 1996-03-04 | 565 | 565 | 564 | 565 | 26,000 | 5,650 |
| 1996-03-01 | 564 | 564 | 564 | 564 | 22,000 | 5,640 |
| 1996-02-29 | 563 | 573 | 563 | 563 | 11,000 | 5,630 |
| 1996-02-28 | 563 | 565 | 563 | 563 | 21,000 | 5,630 |
| 1996-02-27 | 563 | 564 | 563 | 563 | 42,000 | 5,630 |
| 1996-02-26 | 563 | 563 | 563 | 563 | 24,000 | 5,630 |
| 1996-02-23 | 563 | 565 | 563 | 563 | 75,000 | 5,630 |
| 1996-02-22 | 565 | 565 | 563 | 563 | 53,000 | 5,630 |
| 1996-02-21 | 565 | 566 | 565 | 565 | 20,000 | 5,650 |
| 1996-02-20 | 574 | 574 | 565 | 565 | 30,000 | 5,650 |
| 1996-02-19 | 574 | 589 | 574 | 574 | 70,000 | 5,740 |
| 1996-02-16 | 574 | 585 | 574 | 574 | 61,000 | 5,740 |
| 1996-02-15 | 578 | 584 | 574 | 574 | 12,000 | 5,740 |
| 1996-02-14 | 580 | 594 | 571 | 580 | 35,000 | 5,800 |
| 1996-02-13 | 580 | 589 | 580 | 580 | 50,000 | 5,800 |
| 1996-02-09 | 584 | 584 | 574 | 580 | 29,000 | 5,800 |
| 1996-02-08 | 570 | 580 | 570 | 580 | 34,000 | 5,800 |
| 1996-02-07 | 577 | 581 | 570 | 580 | 38,000 | 5,800 |
| 1996-02-06 | 565 | 582 | 565 | 582 | 32,000 | 5,820 |
| 1996-02-05 | 570 | 570 | 565 | 565 | 38,000 | 5,650 |
| 1996-02-02 | 574 | 574 | 565 | 565 | 40,000 | 5,650 |
| 1996-02-01 | 567 | 570 | 566 | 570 | 37,000 | 5,700 |
| 1996-01-31 | 569 | 574 | 565 | 567 | 47,000 | 5,670 |
| 1996-01-30 | 560 | 569 | 560 | 566 | 36,000 | 5,660 |
| 1996-01-29 | 560 | 565 | 560 | 560 | 74,000 | 5,600 |
| 1996-01-26 | 555 | 560 | 554 | 560 | 44,000 | 5,600 |
| 1996-01-25 | 553 | 558 | 551 | 557 | 111,000 | 5,570 |
| 1996-01-24 | 550 | 550 | 549 | 550 | 99,000 | 5,500 |
| 1996-01-23 | 549 | 554 | 549 | 553 | 56,000 | 5,530 |
| 1996-01-22 | 558 | 558 | 549 | 549 | 40,000 | 5,490 |
| 1996-01-19 | 550 | 550 | 548 | 549 | 110,000 | 5,490 |
| 1996-01-18 | 549 | 558 | 549 | 550 | 30,000 | 5,500 |
| 1996-01-17 | 563 | 563 | 549 | 549 | 211,000 | 5,490 |
| 1996-01-16 | 550 | 563 | 550 | 553 | 38,000 | 5,530 |
| 1996-01-12 | 558 | 560 | 550 | 550 | 62,000 | 5,500 |
| 1996-01-11 | 550 | 558 | 550 | 558 | 87,000 | 5,580 |
| 1996-01-10 | 550 | 560 | 548 | 549 | 49,000 | 5,490 |
| 1996-01-09 | 557 | 567 | 547 | 547 | 200,000 | 5,470 |
| 1996-01-08 | 541 | 570 | 540 | 570 | 167,000 | 5,700 |
| 1996-01-05 | 551 | 551 | 541 | 541 | 49,000 | 5,410 |
| 1996-01-04 | 561 | 565 | 549 | 549 | 48,000 | 5,490 |
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
