8362 (株)福井銀行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 244 | 248 | 244 | 245 | 20,000 | 2,450 |
| 1997-12-29 | 246 | 246 | 242 | 242 | 33,000 | 2,420 |
| 1997-12-26 | 248 | 248 | 245 | 245 | 117,000 | 2,450 |
| 1997-12-25 | 248 | 248 | 246 | 246 | 219,000 | 2,460 |
| 1997-12-24 | 248 | 250 | 241 | 241 | 196,000 | 2,410 |
| 1997-12-22 | 250 | 250 | 240 | 248 | 284,000 | 2,480 |
| 1997-12-19 | 259 | 262 | 255 | 255 | 107,000 | 2,550 |
| 1997-12-18 | 263 | 263 | 258 | 258 | 164,000 | 2,580 |
| 1997-12-17 | 262 | 262 | 260 | 262 | 167,000 | 2,620 |
| 1997-12-16 | 263 | 263 | 260 | 263 | 263,000 | 2,630 |
| 1997-12-15 | 259 | 263 | 255 | 260 | 163,000 | 2,600 |
| 1997-12-12 | 265 | 270 | 253 | 263 | 418,000 | 2,630 |
| 1997-12-11 | 289 | 289 | 275 | 280 | 319,000 | 2,800 |
| 1997-12-10 | 293 | 298 | 288 | 288 | 99,000 | 2,880 |
| 1997-12-09 | 291 | 301 | 291 | 301 | 85,000 | 3,010 |
| 1997-12-08 | 302 | 302 | 288 | 301 | 140,000 | 3,010 |
| 1997-12-05 | 302 | 315 | 302 | 302 | 86,000 | 3,020 |
| 1997-12-04 | 315 | 315 | 300 | 303 | 52,000 | 3,030 |
| 1997-12-03 | 330 | 330 | 320 | 320 | 38,000 | 3,200 |
| 1997-12-02 | 330 | 337 | 330 | 332 | 72,000 | 3,320 |
| 1997-12-01 | 332 | 335 | 330 | 333 | 49,000 | 3,330 |
| 1997-11-28 | 335 | 336 | 330 | 335 | 66,000 | 3,350 |
| 1997-11-27 | 305 | 336 | 305 | 336 | 116,000 | 3,360 |
| 1997-11-26 | 300 | 310 | 300 | 305 | 114,000 | 3,050 |
| 1997-11-25 | 348 | 348 | 296 | 296 | 315,000 | 2,960 |
| 1997-11-21 | 345 | 348 | 341 | 348 | 91,000 | 3,480 |
| 1997-11-20 | 338 | 345 | 333 | 345 | 49,000 | 3,450 |
| 1997-11-19 | 355 | 355 | 333 | 333 | 71,000 | 3,330 |
| 1997-11-18 | 360 | 360 | 343 | 350 | 74,000 | 3,500 |
| 1997-11-17 | 346 | 355 | 343 | 355 | 78,000 | 3,550 |
| 1997-11-14 | 340 | 341 | 330 | 333 | 91,000 | 3,330 |
| 1997-11-13 | 336 | 340 | 334 | 340 | 83,000 | 3,400 |
| 1997-11-12 | 342 | 346 | 336 | 346 | 205,000 | 3,460 |
| 1997-11-11 | 337 | 338 | 332 | 337 | 15,000 | 3,370 |
| 1997-11-10 | 331 | 341 | 331 | 340 | 30,000 | 3,400 |
| 1997-11-07 | 333 | 336 | 330 | 336 | 130,000 | 3,360 |
| 1997-11-06 | 335 | 340 | 333 | 333 | 47,000 | 3,330 |
| 1997-11-05 | 339 | 345 | 335 | 340 | 58,000 | 3,400 |
| 1997-11-04 | 342 | 342 | 339 | 339 | 42,000 | 3,390 |
| 1997-10-31 | 336 | 343 | 336 | 343 | 59,000 | 3,430 |
| 1997-10-30 | 337 | 345 | 337 | 340 | 15,000 | 3,400 |
| 1997-10-29 | 338 | 340 | 335 | 337 | 42,000 | 3,370 |
| 1997-10-28 | 332 | 335 | 330 | 333 | 33,000 | 3,330 |
| 1997-10-27 | 340 | 340 | 335 | 335 | 13,000 | 3,350 |
| 1997-10-24 | 330 | 340 | 330 | 340 | 57,000 | 3,400 |
| 1997-10-23 | 339 | 339 | 330 | 330 | 9,000 | 3,300 |
| 1997-10-22 | 331 | 339 | 331 | 339 | 11,000 | 3,390 |
| 1997-10-21 | 331 | 344 | 331 | 341 | 7,000 | 3,410 |
| 1997-10-20 | 327 | 328 | 327 | 328 | 3,000 | 3,280 |
| 1997-10-17 | 336 | 336 | 326 | 327 | 60,000 | 3,270 |
| 1997-10-16 | 320 | 339 | 320 | 336 | 22,000 | 3,360 |
| 1997-10-15 | 312 | 329 | 312 | 321 | 43,000 | 3,210 |
| 1997-10-14 | 310 | 312 | 305 | 312 | 69,000 | 3,120 |
| 1997-10-13 | 310 | 313 | 309 | 309 | 68,000 | 3,090 |
| 1997-10-09 | 330 | 333 | 320 | 320 | 226,000 | 3,200 |
| 1997-10-08 | 347 | 347 | 333 | 340 | 221,000 | 3,400 |
| 1997-10-07 | 350 | 355 | 350 | 350 | 29,000 | 3,500 |
| 1997-10-06 | 370 | 370 | 360 | 360 | 14,000 | 3,600 |
| 1997-10-03 | 375 | 375 | 365 | 370 | 58,000 | 3,700 |
| 1997-10-02 | 389 | 389 | 380 | 380 | 59,000 | 3,800 |
| 1997-10-01 | 392 | 392 | 385 | 385 | 88,000 | 3,850 |
| 1997-09-30 | 393 | 398 | 393 | 398 | 19,000 | 3,980 |
| 1997-09-29 | 398 | 398 | 392 | 392 | 76,000 | 3,920 |
| 1997-09-26 | 398 | 398 | 398 | 398 | 47,000 | 3,980 |
| 1997-09-25 | 400 | 400 | 396 | 396 | 72,000 | 3,960 |
| 1997-09-24 | 398 | 401 | 398 | 401 | 24,000 | 4,010 |
| 1997-09-22 | 394 | 400 | 394 | 398 | 57,000 | 3,980 |
| 1997-09-19 | 394 | 398 | 394 | 394 | 30,000 | 3,940 |
| 1997-09-18 | 394 | 398 | 394 | 397 | 61,000 | 3,970 |
| 1997-09-17 | 402 | 402 | 395 | 395 | 106,000 | 3,950 |
| 1997-09-16 | 400 | 400 | 400 | 400 | 15,000 | 4,000 |
| 1997-09-12 | 402 | 402 | 400 | 400 | 177,000 | 4,000 |
| 1997-09-11 | 407 | 407 | 402 | 402 | 73,000 | 4,020 |
| 1997-09-10 | 410 | 410 | 408 | 409 | 150,000 | 4,090 |
| 1997-09-09 | 419 | 419 | 410 | 411 | 202,000 | 4,110 |
| 1997-09-08 | 419 | 419 | 419 | 419 | 8,000 | 4,190 |
| 1997-09-05 | 417 | 421 | 414 | 420 | 50,000 | 4,200 |
| 1997-09-04 | 417 | 420 | 417 | 417 | 70,000 | 4,170 |
| 1997-09-03 | 420 | 422 | 412 | 420 | 65,000 | 4,200 |
| 1997-09-02 | 417 | 421 | 412 | 417 | 91,000 | 4,170 |
| 1997-09-01 | 416 | 416 | 414 | 414 | 99,000 | 4,140 |
| 1997-08-29 | 410 | 418 | 406 | 415 | 129,000 | 4,150 |
| 1997-08-28 | 405 | 410 | 405 | 405 | 160,000 | 4,050 |
| 1997-08-27 | 407 | 407 | 405 | 405 | 23,000 | 4,050 |
| 1997-08-26 | 401 | 407 | 401 | 407 | 236,000 | 4,070 |
| 1997-08-25 | 405 | 405 | 400 | 400 | 183,000 | 4,000 |
| 1997-08-22 | 401 | 401 | 400 | 400 | 116,000 | 4,000 |
| 1997-08-21 | 405 | 410 | 403 | 403 | 111,000 | 4,030 |
| 1997-08-20 | 410 | 412 | 401 | 403 | 193,000 | 4,030 |
| 1997-08-19 | 425 | 425 | 410 | 410 | 142,000 | 4,100 |
| 1997-08-18 | 435 | 438 | 420 | 424 | 107,000 | 4,240 |
| 1997-08-15 | 435 | 444 | 432 | 444 | 134,000 | 4,440 |
| 1997-08-14 | 429 | 436 | 426 | 435 | 79,000 | 4,350 |
| 1997-08-13 | 429 | 429 | 428 | 429 | 20,000 | 4,290 |
| 1997-08-12 | 426 | 430 | 425 | 430 | 30,000 | 4,300 |
| 1997-08-11 | 422 | 427 | 420 | 422 | 81,000 | 4,220 |
| 1997-08-08 | 420 | 423 | 420 | 422 | 177,000 | 4,220 |
| 1997-08-07 | 420 | 420 | 418 | 420 | 143,000 | 4,200 |
| 1997-08-06 | 416 | 420 | 416 | 420 | 57,000 | 4,200 |
| 1997-08-05 | 418 | 419 | 416 | 416 | 73,000 | 4,160 |
| 1997-08-04 | 423 | 423 | 419 | 419 | 216,000 | 4,190 |
| 1997-08-01 | 428 | 428 | 424 | 424 | 33,000 | 4,240 |
| 1997-07-31 | 425 | 427 | 424 | 427 | 198,000 | 4,270 |
| 1997-07-30 | 429 | 434 | 429 | 430 | 29,000 | 4,300 |
| 1997-07-29 | 429 | 431 | 429 | 430 | 102,000 | 4,300 |
| 1997-07-28 | 431 | 431 | 428 | 428 | 89,000 | 4,280 |
| 1997-07-25 | 425 | 433 | 425 | 431 | 76,000 | 4,310 |
| 1997-07-24 | 424 | 428 | 424 | 428 | 99,000 | 4,280 |
| 1997-07-23 | 432 | 433 | 426 | 427 | 39,000 | 4,270 |
| 1997-07-22 | 420 | 423 | 420 | 423 | 13,000 | 4,230 |
| 1997-07-18 | 415 | 427 | 415 | 423 | 34,000 | 4,230 |
| 1997-07-17 | 417 | 418 | 412 | 418 | 53,000 | 4,180 |
| 1997-07-16 | 405 | 411 | 405 | 411 | 44,000 | 4,110 |
| 1997-07-15 | 411 | 411 | 405 | 405 | 72,000 | 4,050 |
| 1997-07-14 | 415 | 416 | 411 | 411 | 39,000 | 4,110 |
| 1997-07-11 | 422 | 422 | 415 | 415 | 250,000 | 4,150 |
| 1997-07-10 | 420 | 422 | 415 | 420 | 385,000 | 4,200 |
| 1997-07-09 | 420 | 421 | 416 | 420 | 149,000 | 4,200 |
| 1997-07-08 | 415 | 430 | 410 | 420 | 583,000 | 4,200 |
| 1997-07-07 | 421 | 421 | 415 | 415 | 45,000 | 4,150 |
| 1997-07-04 | 421 | 421 | 420 | 421 | 16,000 | 4,210 |
| 1997-07-03 | 437 | 437 | 430 | 430 | 106,000 | 4,300 |
| 1997-07-02 | 440 | 440 | 432 | 432 | 10,000 | 4,320 |
| 1997-07-01 | 425 | 426 | 420 | 420 | 133,000 | 4,200 |
| 1997-06-30 | 428 | 428 | 425 | 425 | 88,000 | 4,250 |
| 1997-06-27 | 432 | 432 | 426 | 426 | 201,000 | 4,260 |
| 1997-06-26 | 435 | 437 | 430 | 430 | 251,000 | 4,300 |
| 1997-06-25 | 443 | 443 | 435 | 435 | 204,000 | 4,350 |
| 1997-06-24 | 436 | 443 | 436 | 443 | 98,000 | 4,430 |
| 1997-06-23 | 438 | 438 | 437 | 437 | 65,000 | 4,370 |
| 1997-06-20 | 439 | 441 | 438 | 438 | 194,000 | 4,380 |
| 1997-06-19 | 444 | 444 | 435 | 435 | 251,000 | 4,350 |
| 1997-06-18 | 439 | 443 | 439 | 443 | 108,000 | 4,430 |
| 1997-06-17 | 442 | 442 | 439 | 439 | 102,000 | 4,390 |
| 1997-06-16 | 440 | 444 | 439 | 440 | 188,000 | 4,400 |
| 1997-06-13 | 443 | 443 | 439 | 439 | 178,000 | 4,390 |
| 1997-06-12 | 445 | 445 | 440 | 443 | 239,000 | 4,430 |
| 1997-06-11 | 446 | 446 | 441 | 445 | 763,000 | 4,450 |
| 1997-06-10 | 447 | 450 | 445 | 445 | 358,000 | 4,450 |
| 1997-06-09 | 447 | 448 | 445 | 448 | 206,000 | 4,480 |
| 1997-06-06 | 448 | 449 | 447 | 447 | 129,000 | 4,470 |
| 1997-06-05 | 449 | 455 | 449 | 449 | 63,000 | 4,490 |
| 1997-06-04 | 450 | 450 | 448 | 448 | 69,000 | 4,480 |
| 1997-06-03 | 454 | 454 | 449 | 450 | 59,000 | 4,500 |
| 1997-06-02 | 450 | 450 | 447 | 450 | 45,000 | 4,500 |
| 1997-05-30 | 449 | 449 | 447 | 447 | 202,000 | 4,470 |
| 1997-05-29 | 451 | 454 | 447 | 447 | 73,000 | 4,470 |
| 1997-05-28 | 447 | 455 | 447 | 455 | 140,000 | 4,550 |
| 1997-05-27 | 450 | 450 | 448 | 450 | 161,000 | 4,500 |
| 1997-05-26 | 450 | 450 | 450 | 450 | 27,000 | 4,500 |
| 1997-05-23 | 452 | 452 | 450 | 451 | 367,000 | 4,510 |
| 1997-05-22 | 450 | 455 | 450 | 452 | 62,000 | 4,520 |
| 1997-05-21 | 452 | 452 | 450 | 450 | 216,000 | 4,500 |
| 1997-05-20 | 452 | 460 | 452 | 452 | 106,000 | 4,520 |
| 1997-05-19 | 456 | 466 | 451 | 451 | 164,000 | 4,510 |
| 1997-05-16 | 460 | 463 | 456 | 456 | 115,000 | 4,560 |
| 1997-05-15 | 461 | 461 | 450 | 460 | 317,000 | 4,600 |
| 1997-05-14 | 470 | 470 | 461 | 461 | 40,000 | 4,610 |
| 1997-05-13 | 472 | 475 | 470 | 470 | 52,000 | 4,700 |
| 1997-05-12 | 460 | 473 | 460 | 473 | 56,000 | 4,730 |
| 1997-05-09 | 463 | 465 | 460 | 465 | 30,000 | 4,650 |
| 1997-05-08 | 465 | 465 | 455 | 460 | 314,000 | 4,600 |
| 1997-05-07 | 465 | 470 | 462 | 465 | 77,000 | 4,650 |
| 1997-05-06 | 465 | 470 | 465 | 470 | 51,000 | 4,700 |
| 1997-05-02 | 464 | 464 | 459 | 464 | 11,000 | 4,640 |
| 1997-05-01 | 465 | 465 | 459 | 464 | 91,000 | 4,640 |
| 1997-04-30 | 449 | 460 | 449 | 460 | 44,000 | 4,600 |
| 1997-04-28 | 446 | 450 | 446 | 446 | 12,000 | 4,460 |
| 1997-04-25 | 465 | 465 | 445 | 446 | 83,000 | 4,460 |
| 1997-04-24 | 470 | 472 | 466 | 471 | 14,000 | 4,710 |
| 1997-04-23 | 461 | 470 | 461 | 470 | 64,000 | 4,700 |
| 1997-04-22 | 470 | 470 | 465 | 466 | 46,000 | 4,660 |
| 1997-04-21 | 451 | 470 | 451 | 470 | 120,000 | 4,700 |
| 1997-04-18 | 448 | 450 | 443 | 450 | 54,000 | 4,500 |
| 1997-04-17 | 439 | 448 | 439 | 448 | 36,000 | 4,480 |
| 1997-04-16 | 445 | 445 | 435 | 438 | 75,000 | 4,380 |
| 1997-04-15 | 440 | 445 | 435 | 440 | 243,000 | 4,400 |
| 1997-04-14 | 433 | 435 | 427 | 427 | 95,000 | 4,270 |
| 1997-04-11 | 400 | 440 | 400 | 438 | 67,000 | 4,380 |
| 1997-04-10 | 423 | 426 | 400 | 400 | 78,000 | 4,000 |
| 1997-04-09 | 440 | 440 | 421 | 424 | 65,000 | 4,240 |
| 1997-04-08 | 439 | 450 | 438 | 450 | 26,000 | 4,500 |
| 1997-04-07 | 450 | 450 | 436 | 437 | 68,000 | 4,370 |
| 1997-04-04 | 460 | 463 | 460 | 460 | 38,000 | 4,600 |
| 1997-04-03 | 470 | 475 | 470 | 475 | 33,000 | 4,750 |
| 1997-04-02 | 457 | 470 | 450 | 470 | 26,000 | 4,700 |
| 1997-04-01 | 456 | 461 | 453 | 453 | 48,000 | 4,530 |
| 1997-03-31 | 476 | 476 | 465 | 470 | 16,000 | 4,700 |
| 1997-03-28 | 468 | 468 | 460 | 461 | 11,000 | 4,610 |
| 1997-03-27 | 490 | 494 | 467 | 467 | 34,000 | 4,670 |
| 1997-03-26 | 485 | 486 | 480 | 480 | 22,000 | 4,800 |
| 1997-03-25 | 467 | 485 | 467 | 485 | 51,000 | 4,850 |
| 1997-03-24 | 469 | 479 | 467 | 467 | 355,000 | 4,670 |
| 1997-03-21 | 482 | 482 | 469 | 469 | 33,000 | 4,690 |
| 1997-03-19 | 480 | 480 | 476 | 480 | 11,000 | 4,800 |
| 1997-03-18 | 458 | 475 | 458 | 470 | 49,000 | 4,700 |
| 1997-03-17 | 460 | 460 | 455 | 460 | 39,000 | 4,600 |
| 1997-03-14 | 470 | 470 | 460 | 460 | 162,000 | 4,600 |
| 1997-03-13 | 470 | 470 | 470 | 470 | 20,000 | 4,700 |
| 1997-03-12 | 471 | 471 | 465 | 471 | 21,000 | 4,710 |
| 1997-03-11 | 470 | 475 | 470 | 471 | 38,000 | 4,710 |
| 1997-03-10 | 473 | 473 | 465 | 473 | 113,000 | 4,730 |
| 1997-03-07 | 473 | 485 | 468 | 480 | 49,000 | 4,800 |
| 1997-03-06 | 467 | 468 | 467 | 468 | 32,000 | 4,680 |
| 1997-03-05 | 470 | 471 | 460 | 462 | 62,000 | 4,620 |
| 1997-03-04 | 495 | 495 | 470 | 471 | 44,000 | 4,710 |
| 1997-03-03 | 500 | 500 | 490 | 498 | 64,000 | 4,980 |
| 1997-02-28 | 494 | 500 | 490 | 500 | 9,000 | 5,000 |
| 1997-02-27 | 499 | 499 | 488 | 489 | 27,000 | 4,890 |
| 1997-02-26 | 501 | 503 | 500 | 503 | 19,000 | 5,030 |
| 1997-02-25 | 500 | 505 | 500 | 505 | 17,000 | 5,050 |
| 1997-02-24 | 496 | 510 | 496 | 505 | 18,000 | 5,050 |
| 1997-02-21 | 480 | 500 | 480 | 495 | 92,000 | 4,950 |
| 1997-02-20 | 461 | 480 | 461 | 475 | 249,000 | 4,750 |
| 1997-02-19 | 465 | 465 | 453 | 454 | 12,000 | 4,540 |
| 1997-02-18 | 465 | 470 | 465 | 465 | 29,000 | 4,650 |
| 1997-02-17 | 469 | 480 | 466 | 480 | 72,000 | 4,800 |
| 1997-02-14 | 470 | 470 | 470 | 470 | 24,000 | 4,700 |
| 1997-02-13 | 480 | 480 | 470 | 470 | 88,000 | 4,700 |
| 1997-02-12 | 480 | 480 | 478 | 480 | 13,000 | 4,800 |
| 1997-02-10 | 465 | 480 | 464 | 478 | 33,000 | 4,780 |
| 1997-02-07 | 475 | 479 | 471 | 479 | 44,000 | 4,790 |
| 1997-02-06 | 470 | 480 | 470 | 470 | 37,000 | 4,700 |
| 1997-02-05 | 490 | 490 | 470 | 470 | 48,000 | 4,700 |
| 1997-02-04 | 489 | 490 | 485 | 490 | 27,000 | 4,900 |
| 1997-02-03 | 480 | 480 | 478 | 480 | 17,000 | 4,800 |
| 1997-01-31 | 471 | 480 | 469 | 476 | 28,000 | 4,760 |
| 1997-01-30 | 480 | 480 | 470 | 470 | 30,000 | 4,700 |
| 1997-01-29 | 490 | 490 | 481 | 489 | 17,000 | 4,890 |
| 1997-01-28 | 480 | 490 | 475 | 490 | 37,000 | 4,900 |
| 1997-01-27 | 482 | 487 | 480 | 480 | 46,000 | 4,800 |
| 1997-01-24 | 488 | 488 | 480 | 480 | 63,000 | 4,800 |
| 1997-01-23 | 480 | 485 | 480 | 480 | 20,000 | 4,800 |
| 1997-01-22 | 490 | 490 | 483 | 490 | 24,000 | 4,900 |
| 1997-01-21 | 481 | 481 | 480 | 480 | 17,000 | 4,800 |
| 1997-01-20 | 499 | 499 | 480 | 499 | 42,000 | 4,990 |
| 1997-01-17 | 493 | 503 | 493 | 499 | 181,000 | 4,990 |
| 1997-01-16 | 500 | 503 | 488 | 488 | 321,000 | 4,880 |
| 1997-01-14 | 499 | 505 | 483 | 505 | 120,000 | 5,050 |
| 1997-01-13 | 486 | 500 | 480 | 500 | 542,000 | 5,000 |
| 1997-01-10 | 499 | 499 | 479 | 480 | 96,000 | 4,800 |
| 1997-01-09 | 497 | 500 | 492 | 500 | 49,000 | 5,000 |
| 1997-01-08 | 530 | 533 | 501 | 501 | 36,000 | 5,010 |
| 1997-01-07 | 515 | 536 | 505 | 536 | 75,000 | 5,360 |
| 1997-01-06 | 508 | 508 | 497 | 505 | 12,000 | 5,050 |
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
