8362 (株)福井銀行 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 279 | 280 | 266 | 266 | 20,000 | 2,660 |
| 1998-12-29 | 275 | 280 | 275 | 280 | 24,000 | 2,800 |
| 1998-12-28 | 275 | 275 | 271 | 275 | 11,000 | 2,750 |
| 1998-12-25 | 272 | 275 | 270 | 270 | 95,000 | 2,700 |
| 1998-12-24 | 274 | 274 | 260 | 272 | 74,000 | 2,720 |
| 1998-12-22 | 279 | 279 | 270 | 275 | 78,000 | 2,750 |
| 1998-12-21 | 280 | 280 | 278 | 280 | 23,000 | 2,800 |
| 1998-12-18 | 275 | 280 | 275 | 280 | 52,000 | 2,800 |
| 1998-12-17 | 277 | 277 | 274 | 276 | 35,000 | 2,760 |
| 1998-12-16 | 271 | 275 | 271 | 275 | 33,000 | 2,750 |
| 1998-12-15 | 277 | 277 | 275 | 276 | 52,000 | 2,760 |
| 1998-12-14 | 276 | 280 | 276 | 277 | 132,000 | 2,770 |
| 1998-12-11 | 275 | 276 | 275 | 276 | 151,000 | 2,760 |
| 1998-12-10 | 271 | 275 | 271 | 275 | 21,000 | 2,750 |
| 1998-12-09 | 272 | 273 | 270 | 271 | 128,000 | 2,710 |
| 1998-12-08 | 273 | 273 | 272 | 272 | 48,000 | 2,720 |
| 1998-12-07 | 272 | 280 | 272 | 280 | 26,000 | 2,800 |
| 1998-12-04 | 272 | 272 | 271 | 272 | 24,000 | 2,720 |
| 1998-12-03 | 280 | 280 | 271 | 271 | 44,000 | 2,710 |
| 1998-12-02 | 284 | 288 | 275 | 288 | 31,000 | 2,880 |
| 1998-12-01 | 270 | 270 | 268 | 270 | 16,000 | 2,700 |
| 1998-11-30 | 283 | 283 | 267 | 271 | 17,000 | 2,710 |
| 1998-11-27 | 280 | 283 | 279 | 283 | 39,000 | 2,830 |
| 1998-11-26 | 279 | 285 | 279 | 284 | 33,000 | 2,840 |
| 1998-11-25 | 277 | 278 | 277 | 278 | 52,000 | 2,780 |
| 1998-11-24 | 262 | 277 | 262 | 277 | 40,000 | 2,770 |
| 1998-11-20 | 285 | 288 | 284 | 287 | 72,000 | 2,870 |
| 1998-11-19 | 275 | 285 | 275 | 285 | 224,000 | 2,850 |
| 1998-11-18 | 275 | 277 | 275 | 276 | 64,000 | 2,760 |
| 1998-11-17 | 267 | 269 | 262 | 269 | 12,000 | 2,690 |
| 1998-11-16 | 266 | 270 | 265 | 267 | 56,000 | 2,670 |
| 1998-11-13 | 260 | 264 | 250 | 251 | 216,000 | 2,510 |
| 1998-11-12 | 253 | 280 | 253 | 265 | 21,000 | 2,650 |
| 1998-11-11 | 257 | 258 | 250 | 250 | 163,000 | 2,500 |
| 1998-11-10 | 255 | 259 | 255 | 257 | 16,000 | 2,570 |
| 1998-11-09 | 261 | 263 | 259 | 259 | 40,000 | 2,590 |
| 1998-11-06 | 269 | 269 | 261 | 261 | 73,000 | 2,610 |
| 1998-11-05 | 270 | 275 | 269 | 269 | 77,000 | 2,690 |
| 1998-11-04 | 280 | 282 | 270 | 270 | 60,000 | 2,700 |
| 1998-11-02 | 270 | 275 | 270 | 275 | 82,000 | 2,750 |
| 1998-10-30 | 285 | 287 | 282 | 287 | 81,000 | 2,870 |
| 1998-10-29 | 285 | 285 | 282 | 285 | 20,000 | 2,850 |
| 1998-10-28 | 284 | 285 | 284 | 284 | 29,000 | 2,840 |
| 1998-10-27 | 285 | 287 | 285 | 285 | 75,000 | 2,850 |
| 1998-10-26 | 282 | 285 | 282 | 285 | 36,000 | 2,850 |
| 1998-10-23 | 276 | 285 | 276 | 282 | 54,000 | 2,820 |
| 1998-10-22 | 280 | 299 | 275 | 276 | 156,000 | 2,760 |
| 1998-10-21 | 275 | 280 | 275 | 280 | 46,000 | 2,800 |
| 1998-10-20 | 272 | 275 | 272 | 275 | 30,000 | 2,750 |
| 1998-10-19 | 269 | 275 | 269 | 272 | 26,000 | 2,720 |
| 1998-10-16 | 268 | 270 | 268 | 270 | 9,000 | 2,700 |
| 1998-10-15 | 261 | 262 | 261 | 262 | 51,000 | 2,620 |
| 1998-10-14 | 261 | 262 | 260 | 261 | 17,000 | 2,610 |
| 1998-10-13 | 265 | 266 | 262 | 262 | 33,000 | 2,620 |
| 1998-10-12 | 266 | 276 | 266 | 276 | 42,000 | 2,760 |
| 1998-10-09 | 262 | 266 | 262 | 266 | 21,000 | 2,660 |
| 1998-10-08 | 269 | 269 | 265 | 265 | 28,000 | 2,650 |
| 1998-10-07 | 272 | 279 | 267 | 279 | 46,000 | 2,790 |
| 1998-10-06 | 250 | 279 | 250 | 272 | 28,000 | 2,720 |
| 1998-10-05 | 251 | 251 | 250 | 250 | 4,000 | 2,500 |
| 1998-10-02 | 250 | 260 | 250 | 250 | 102,000 | 2,500 |
| 1998-10-01 | 250 | 261 | 250 | 250 | 50,000 | 2,500 |
| 1998-09-30 | 289 | 300 | 284 | 300 | 124,000 | 3,000 |
| 1998-09-29 | 276 | 276 | 273 | 274 | 12,000 | 2,740 |
| 1998-09-28 | 252 | 273 | 252 | 273 | 31,000 | 2,730 |
| 1998-09-25 | 260 | 261 | 252 | 252 | 68,000 | 2,520 |
| 1998-09-24 | 249 | 261 | 249 | 250 | 117,000 | 2,500 |
| 1998-09-22 | 248 | 251 | 248 | 249 | 89,000 | 2,490 |
| 1998-09-21 | 256 | 257 | 248 | 248 | 88,000 | 2,480 |
| 1998-09-18 | 256 | 258 | 253 | 258 | 108,000 | 2,580 |
| 1998-09-17 | 257 | 257 | 253 | 254 | 69,000 | 2,540 |
| 1998-09-16 | 260 | 261 | 255 | 257 | 67,000 | 2,570 |
| 1998-09-14 | 265 | 265 | 260 | 260 | 53,000 | 2,600 |
| 1998-09-11 | 265 | 273 | 265 | 265 | 268,000 | 2,650 |
| 1998-09-10 | 274 | 274 | 270 | 273 | 24,000 | 2,730 |
| 1998-09-09 | 277 | 278 | 270 | 274 | 68,000 | 2,740 |
| 1998-09-08 | 277 | 280 | 277 | 278 | 62,000 | 2,780 |
| 1998-09-07 | 273 | 277 | 273 | 277 | 80,000 | 2,770 |
| 1998-09-04 | 262 | 278 | 262 | 277 | 42,000 | 2,770 |
| 1998-09-03 | 267 | 275 | 267 | 267 | 66,000 | 2,670 |
| 1998-09-02 | 272 | 276 | 265 | 276 | 40,000 | 2,760 |
| 1998-09-01 | 276 | 276 | 241 | 276 | 140,000 | 2,760 |
| 1998-08-31 | 272 | 277 | 270 | 277 | 100,000 | 2,770 |
| 1998-08-28 | 275 | 280 | 267 | 272 | 49,000 | 2,720 |
| 1998-08-27 | 286 | 286 | 280 | 280 | 46,000 | 2,800 |
| 1998-08-26 | 290 | 290 | 286 | 286 | 47,000 | 2,860 |
| 1998-08-25 | 298 | 298 | 290 | 290 | 95,000 | 2,900 |
| 1998-08-24 | 300 | 300 | 298 | 298 | 16,000 | 2,980 |
| 1998-08-21 | 300 | 300 | 300 | 300 | 69,000 | 3,000 |
| 1998-08-20 | 300 | 300 | 299 | 300 | 111,000 | 3,000 |
| 1998-08-19 | 301 | 301 | 301 | 301 | 140,000 | 3,010 |
| 1998-08-18 | 301 | 301 | 300 | 300 | 245,000 | 3,000 |
| 1998-08-17 | 302 | 302 | 298 | 301 | 150,000 | 3,010 |
| 1998-08-14 | 301 | 305 | 300 | 305 | 83,000 | 3,050 |
| 1998-08-13 | 300 | 303 | 298 | 300 | 56,000 | 3,000 |
| 1998-08-12 | 300 | 300 | 290 | 298 | 58,000 | 2,980 |
| 1998-08-11 | 305 | 305 | 297 | 298 | 47,000 | 2,980 |
| 1998-08-10 | 305 | 305 | 295 | 298 | 48,000 | 2,980 |
| 1998-08-07 | 305 | 305 | 297 | 298 | 58,000 | 2,980 |
| 1998-08-06 | 305 | 305 | 300 | 303 | 47,000 | 3,030 |
| 1998-08-05 | 305 | 308 | 295 | 308 | 74,000 | 3,080 |
| 1998-08-04 | 286 | 294 | 286 | 294 | 57,000 | 2,940 |
| 1998-08-03 | 288 | 288 | 284 | 284 | 23,000 | 2,840 |
| 1998-07-31 | 284 | 287 | 284 | 287 | 25,000 | 2,870 |
| 1998-07-30 | 283 | 283 | 282 | 282 | 21,000 | 2,820 |
| 1998-07-29 | 284 | 284 | 283 | 283 | 39,000 | 2,830 |
| 1998-07-28 | 284 | 285 | 284 | 284 | 41,000 | 2,840 |
| 1998-07-27 | 289 | 289 | 284 | 284 | 97,000 | 2,840 |
| 1998-07-24 | 291 | 291 | 288 | 290 | 69,000 | 2,900 |
| 1998-07-23 | 291 | 293 | 290 | 291 | 27,000 | 2,910 |
| 1998-07-22 | 296 | 299 | 291 | 298 | 21,000 | 2,980 |
| 1998-07-21 | 295 | 304 | 295 | 296 | 37,000 | 2,960 |
| 1998-07-17 | 294 | 299 | 290 | 299 | 51,000 | 2,990 |
| 1998-07-16 | 297 | 297 | 290 | 294 | 64,000 | 2,940 |
| 1998-07-15 | 295 | 300 | 294 | 294 | 151,000 | 2,940 |
| 1998-07-14 | 301 | 301 | 295 | 295 | 71,000 | 2,950 |
| 1998-07-13 | 297 | 297 | 295 | 296 | 239,000 | 2,960 |
| 1998-07-10 | 304 | 304 | 297 | 297 | 104,000 | 2,970 |
| 1998-07-09 | 310 | 310 | 305 | 305 | 104,000 | 3,050 |
| 1998-07-08 | 313 | 315 | 305 | 308 | 41,000 | 3,080 |
| 1998-07-07 | 315 | 320 | 314 | 315 | 294,000 | 3,150 |
| 1998-07-06 | 310 | 315 | 310 | 315 | 30,000 | 3,150 |
| 1998-07-03 | 315 | 320 | 314 | 315 | 55,000 | 3,150 |
| 1998-07-02 | 327 | 327 | 320 | 320 | 63,000 | 3,200 |
| 1998-07-01 | 307 | 320 | 307 | 319 | 62,000 | 3,190 |
| 1998-06-30 | 320 | 320 | 314 | 314 | 77,000 | 3,140 |
| 1998-06-29 | 311 | 315 | 310 | 310 | 25,000 | 3,100 |
| 1998-06-26 | 320 | 320 | 303 | 307 | 28,000 | 3,070 |
| 1998-06-25 | 320 | 325 | 320 | 324 | 55,000 | 3,240 |
| 1998-06-24 | 320 | 324 | 320 | 320 | 40,000 | 3,200 |
| 1998-06-23 | 324 | 325 | 324 | 325 | 24,000 | 3,250 |
| 1998-06-22 | 325 | 325 | 324 | 324 | 9,000 | 3,240 |
| 1998-06-19 | 322 | 325 | 321 | 322 | 60,000 | 3,220 |
| 1998-06-18 | 325 | 328 | 324 | 327 | 211,000 | 3,270 |
| 1998-06-17 | 317 | 319 | 316 | 317 | 39,000 | 3,170 |
| 1998-06-16 | 308 | 315 | 307 | 315 | 74,000 | 3,150 |
| 1998-06-15 | 307 | 308 | 307 | 308 | 5,000 | 3,080 |
| 1998-06-12 | 306 | 312 | 306 | 307 | 217,000 | 3,070 |
| 1998-06-11 | 315 | 316 | 315 | 316 | 45,000 | 3,160 |
| 1998-06-10 | 320 | 320 | 315 | 315 | 9,000 | 3,150 |
| 1998-06-09 | 315 | 320 | 315 | 320 | 24,000 | 3,200 |
| 1998-06-08 | 320 | 320 | 310 | 315 | 47,000 | 3,150 |
| 1998-06-05 | 324 | 326 | 324 | 326 | 111,000 | 3,260 |
| 1998-06-04 | 323 | 324 | 323 | 324 | 59,000 | 3,240 |
| 1998-06-03 | 327 | 327 | 315 | 323 | 28,000 | 3,230 |
| 1998-06-02 | 319 | 330 | 314 | 328 | 209,000 | 3,280 |
| 1998-06-01 | 319 | 320 | 315 | 319 | 165,000 | 3,190 |
| 1998-05-29 | 312 | 319 | 305 | 318 | 134,000 | 3,180 |
| 1998-05-28 | 304 | 312 | 302 | 312 | 51,000 | 3,120 |
| 1998-05-27 | 295 | 296 | 295 | 296 | 23,000 | 2,960 |
| 1998-05-26 | 306 | 306 | 299 | 299 | 87,000 | 2,990 |
| 1998-05-25 | 300 | 310 | 300 | 306 | 136,000 | 3,060 |
| 1998-05-22 | 310 | 310 | 305 | 305 | 29,000 | 3,050 |
| 1998-05-21 | 310 | 313 | 310 | 313 | 34,000 | 3,130 |
| 1998-05-20 | 300 | 313 | 300 | 313 | 100,000 | 3,130 |
| 1998-05-19 | 300 | 300 | 299 | 299 | 35,000 | 2,990 |
| 1998-05-18 | 295 | 300 | 285 | 296 | 48,000 | 2,960 |
| 1998-05-15 | 289 | 289 | 284 | 286 | 189,000 | 2,860 |
| 1998-05-14 | 300 | 300 | 284 | 284 | 254,000 | 2,840 |
| 1998-05-13 | 305 | 305 | 301 | 301 | 17,000 | 3,010 |
| 1998-05-12 | 302 | 309 | 300 | 309 | 57,000 | 3,090 |
| 1998-05-11 | 300 | 301 | 300 | 300 | 21,000 | 3,000 |
| 1998-05-08 | 299 | 300 | 298 | 300 | 89,000 | 3,000 |
| 1998-05-07 | 305 | 305 | 293 | 294 | 105,000 | 2,940 |
| 1998-05-06 | 320 | 320 | 305 | 305 | 67,000 | 3,050 |
| 1998-05-01 | 307 | 317 | 307 | 315 | 149,000 | 3,150 |
| 1998-04-30 | 306 | 315 | 306 | 307 | 39,000 | 3,070 |
| 1998-04-28 | 305 | 310 | 305 | 305 | 152,000 | 3,050 |
| 1998-04-27 | 306 | 306 | 300 | 303 | 96,000 | 3,030 |
| 1998-04-24 | 307 | 312 | 305 | 305 | 169,000 | 3,050 |
| 1998-04-23 | 315 | 315 | 306 | 306 | 60,000 | 3,060 |
| 1998-04-22 | 320 | 320 | 310 | 314 | 67,000 | 3,140 |
| 1998-04-21 | 314 | 314 | 310 | 314 | 16,000 | 3,140 |
| 1998-04-20 | 305 | 310 | 305 | 309 | 26,000 | 3,090 |
| 1998-04-17 | 310 | 310 | 304 | 309 | 64,000 | 3,090 |
| 1998-04-16 | 316 | 316 | 310 | 310 | 62,000 | 3,100 |
| 1998-04-15 | 310 | 320 | 310 | 315 | 82,000 | 3,150 |
| 1998-04-14 | 325 | 325 | 313 | 314 | 16,000 | 3,140 |
| 1998-04-13 | 316 | 329 | 316 | 329 | 77,000 | 3,290 |
| 1998-04-10 | 325 | 325 | 310 | 315 | 65,000 | 3,150 |
| 1998-04-09 | 330 | 333 | 320 | 333 | 103,000 | 3,330 |
| 1998-04-08 | 303 | 330 | 303 | 328 | 347,000 | 3,280 |
| 1998-04-07 | 304 | 310 | 301 | 302 | 204,000 | 3,020 |
| 1998-04-06 | 280 | 290 | 280 | 290 | 28,000 | 2,900 |
| 1998-04-03 | 280 | 295 | 274 | 274 | 74,000 | 2,740 |
| 1998-04-02 | 301 | 301 | 295 | 295 | 202,000 | 2,950 |
| 1998-04-01 | 300 | 305 | 296 | 302 | 74,000 | 3,020 |
| 1998-03-31 | 313 | 313 | 300 | 301 | 83,000 | 3,010 |
| 1998-03-30 | 312 | 315 | 307 | 307 | 84,000 | 3,070 |
| 1998-03-27 | 309 | 312 | 307 | 308 | 91,000 | 3,080 |
| 1998-03-26 | 298 | 307 | 298 | 307 | 77,000 | 3,070 |
| 1998-03-25 | 301 | 310 | 300 | 301 | 92,000 | 3,010 |
| 1998-03-24 | 300 | 300 | 295 | 300 | 61,000 | 3,000 |
| 1998-03-23 | 308 | 309 | 295 | 300 | 124,000 | 3,000 |
| 1998-03-20 | 304 | 308 | 300 | 308 | 126,000 | 3,080 |
| 1998-03-19 | 307 | 307 | 303 | 303 | 95,000 | 3,030 |
| 1998-03-18 | 304 | 306 | 303 | 306 | 250,000 | 3,060 |
| 1998-03-17 | 303 | 303 | 298 | 298 | 183,000 | 2,980 |
| 1998-03-16 | 309 | 310 | 303 | 303 | 327,000 | 3,030 |
| 1998-03-13 | 300 | 310 | 300 | 310 | 140,000 | 3,100 |
| 1998-03-12 | 300 | 305 | 300 | 300 | 40,000 | 3,000 |
| 1998-03-11 | 300 | 305 | 296 | 305 | 103,000 | 3,050 |
| 1998-03-10 | 306 | 307 | 300 | 305 | 92,000 | 3,050 |
| 1998-03-09 | 300 | 307 | 300 | 306 | 61,000 | 3,060 |
| 1998-03-06 | 295 | 303 | 295 | 303 | 97,000 | 3,030 |
| 1998-03-05 | 293 | 298 | 293 | 298 | 50,000 | 2,980 |
| 1998-03-04 | 300 | 303 | 292 | 295 | 141,000 | 2,950 |
| 1998-03-03 | 289 | 300 | 285 | 300 | 218,000 | 3,000 |
| 1998-03-02 | 285 | 290 | 282 | 282 | 37,000 | 2,820 |
| 1998-02-27 | 283 | 288 | 280 | 280 | 123,000 | 2,800 |
| 1998-02-26 | 272 | 278 | 272 | 278 | 34,000 | 2,780 |
| 1998-02-25 | 286 | 286 | 271 | 273 | 374,000 | 2,730 |
| 1998-02-24 | 293 | 293 | 281 | 281 | 72,000 | 2,810 |
| 1998-02-23 | 290 | 290 | 285 | 290 | 70,000 | 2,900 |
| 1998-02-20 | 288 | 289 | 283 | 285 | 92,000 | 2,850 |
| 1998-02-19 | 287 | 290 | 286 | 290 | 57,000 | 2,900 |
| 1998-02-18 | 293 | 293 | 288 | 288 | 106,000 | 2,880 |
| 1998-02-17 | 292 | 293 | 291 | 293 | 101,000 | 2,930 |
| 1998-02-16 | 290 | 292 | 289 | 292 | 94,000 | 2,920 |
| 1998-02-13 | 292 | 295 | 290 | 292 | 311,000 | 2,920 |
| 1998-02-12 | 295 | 295 | 288 | 290 | 103,000 | 2,900 |
| 1998-02-10 | 276 | 300 | 271 | 285 | 235,000 | 2,850 |
| 1998-02-09 | 271 | 277 | 271 | 275 | 140,000 | 2,750 |
| 1998-02-06 | 270 | 271 | 270 | 271 | 60,000 | 2,710 |
| 1998-02-05 | 271 | 271 | 270 | 270 | 62,000 | 2,700 |
| 1998-02-04 | 271 | 272 | 271 | 271 | 91,000 | 2,710 |
| 1998-02-03 | 271 | 273 | 270 | 273 | 95,000 | 2,730 |
| 1998-02-02 | 265 | 267 | 265 | 266 | 61,000 | 2,660 |
| 1998-01-30 | 275 | 275 | 265 | 268 | 93,000 | 2,680 |
| 1998-01-29 | 275 | 284 | 269 | 275 | 186,000 | 2,750 |
| 1998-01-28 | 297 | 298 | 286 | 290 | 560,000 | 2,900 |
| 1998-01-27 | 270 | 280 | 266 | 277 | 617,000 | 2,770 |
| 1998-01-26 | 246 | 264 | 246 | 259 | 371,000 | 2,590 |
| 1998-01-23 | 242 | 242 | 240 | 241 | 142,000 | 2,410 |
| 1998-01-22 | 245 | 245 | 239 | 239 | 455,000 | 2,390 |
| 1998-01-21 | 240 | 245 | 238 | 238 | 512,000 | 2,380 |
| 1998-01-20 | 236 | 238 | 234 | 238 | 399,000 | 2,380 |
| 1998-01-19 | 230 | 235 | 230 | 234 | 238,000 | 2,340 |
| 1998-01-16 | 230 | 231 | 229 | 230 | 241,000 | 2,300 |
| 1998-01-14 | 229 | 231 | 229 | 230 | 197,000 | 2,300 |
| 1998-01-13 | 229 | 230 | 228 | 230 | 131,000 | 2,300 |
| 1998-01-12 | 230 | 235 | 228 | 229 | 90,000 | 2,290 |
| 1998-01-09 | 239 | 240 | 237 | 240 | 86,000 | 2,400 |
| 1998-01-08 | 239 | 242 | 236 | 240 | 105,000 | 2,400 |
| 1998-01-07 | 225 | 240 | 221 | 240 | 238,000 | 2,400 |
| 1998-01-06 | 248 | 248 | 240 | 240 | 94,000 | 2,400 |
| 1998-01-05 | 248 | 248 | 243 | 243 | 20,000 | 2,430 |
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
