8362 (株)福井銀行 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 270 | 280 | 270 | 280 | 34,000 | 2,800 |
| 1999-12-29 | 278 | 279 | 271 | 278 | 61,000 | 2,780 |
| 1999-12-28 | 279 | 279 | 276 | 279 | 26,000 | 2,790 |
| 1999-12-27 | 275 | 287 | 275 | 280 | 103,000 | 2,800 |
| 1999-12-24 | 279 | 280 | 277 | 277 | 125,000 | 2,770 |
| 1999-12-22 | 279 | 279 | 274 | 279 | 144,000 | 2,790 |
| 1999-12-21 | 275 | 280 | 260 | 280 | 213,000 | 2,800 |
| 1999-12-20 | 277 | 277 | 267 | 270 | 141,000 | 2,700 |
| 1999-12-17 | 257 | 267 | 255 | 267 | 155,000 | 2,670 |
| 1999-12-16 | 265 | 265 | 251 | 257 | 336,000 | 2,570 |
| 1999-12-15 | 262 | 265 | 257 | 259 | 135,000 | 2,590 |
| 1999-12-14 | 264 | 266 | 257 | 257 | 260,000 | 2,570 |
| 1999-12-13 | 265 | 267 | 260 | 266 | 273,000 | 2,660 |
| 1999-12-10 | 251 | 265 | 251 | 265 | 267,000 | 2,650 |
| 1999-12-09 | 257 | 257 | 251 | 256 | 308,000 | 2,560 |
| 1999-12-08 | 257 | 267 | 257 | 257 | 293,000 | 2,570 |
| 1999-12-07 | 260 | 265 | 257 | 257 | 347,000 | 2,570 |
| 1999-12-06 | 261 | 266 | 260 | 266 | 231,000 | 2,660 |
| 1999-12-03 | 265 | 269 | 261 | 261 | 311,000 | 2,610 |
| 1999-12-02 | 270 | 270 | 266 | 268 | 302,000 | 2,680 |
| 1999-12-01 | 270 | 273 | 265 | 265 | 403,000 | 2,650 |
| 1999-11-30 | 271 | 272 | 268 | 268 | 132,000 | 2,680 |
| 1999-11-29 | 270 | 271 | 269 | 271 | 146,000 | 2,710 |
| 1999-11-26 | 278 | 278 | 273 | 273 | 116,000 | 2,730 |
| 1999-11-25 | 279 | 282 | 275 | 278 | 160,000 | 2,780 |
| 1999-11-24 | 285 | 286 | 275 | 279 | 115,000 | 2,790 |
| 1999-11-22 | 290 | 290 | 284 | 285 | 141,000 | 2,850 |
| 1999-11-19 | 271 | 287 | 271 | 284 | 85,000 | 2,840 |
| 1999-11-18 | 290 | 290 | 271 | 271 | 208,000 | 2,710 |
| 1999-11-17 | 283 | 283 | 276 | 277 | 80,000 | 2,770 |
| 1999-11-16 | 268 | 285 | 268 | 283 | 102,000 | 2,830 |
| 1999-11-15 | 265 | 270 | 265 | 270 | 60,000 | 2,700 |
| 1999-11-12 | 268 | 268 | 265 | 265 | 153,000 | 2,650 |
| 1999-11-11 | 270 | 272 | 268 | 268 | 198,000 | 2,680 |
| 1999-11-10 | 271 | 276 | 270 | 275 | 155,000 | 2,750 |
| 1999-11-09 | 270 | 295 | 268 | 268 | 301,000 | 2,680 |
| 1999-11-08 | 280 | 280 | 271 | 272 | 142,000 | 2,720 |
| 1999-11-05 | 286 | 286 | 277 | 280 | 67,000 | 2,800 |
| 1999-11-04 | 292 | 292 | 285 | 286 | 83,000 | 2,860 |
| 1999-11-02 | 292 | 292 | 286 | 292 | 124,000 | 2,920 |
| 1999-11-01 | 295 | 295 | 290 | 292 | 111,000 | 2,920 |
| 1999-10-29 | 286 | 290 | 283 | 290 | 192,000 | 2,900 |
| 1999-10-28 | 283 | 285 | 281 | 283 | 55,000 | 2,830 |
| 1999-10-27 | 284 | 284 | 280 | 283 | 80,000 | 2,830 |
| 1999-10-26 | 285 | 286 | 280 | 284 | 237,000 | 2,840 |
| 1999-10-25 | 285 | 291 | 285 | 287 | 181,000 | 2,870 |
| 1999-10-22 | 289 | 289 | 282 | 285 | 73,000 | 2,850 |
| 1999-10-21 | 281 | 289 | 281 | 289 | 34,000 | 2,890 |
| 1999-10-20 | 290 | 290 | 281 | 281 | 71,000 | 2,810 |
| 1999-10-19 | 286 | 286 | 271 | 271 | 55,000 | 2,710 |
| 1999-10-18 | 278 | 285 | 265 | 266 | 154,000 | 2,660 |
| 1999-10-15 | 265 | 272 | 263 | 263 | 219,000 | 2,630 |
| 1999-10-14 | 270 | 281 | 264 | 270 | 207,000 | 2,700 |
| 1999-10-13 | 270 | 274 | 270 | 274 | 129,000 | 2,740 |
| 1999-10-12 | 271 | 278 | 270 | 270 | 181,000 | 2,700 |
| 1999-10-08 | 270 | 278 | 270 | 271 | 231,000 | 2,710 |
| 1999-10-07 | 275 | 281 | 271 | 271 | 231,000 | 2,710 |
| 1999-10-06 | 282 | 284 | 276 | 276 | 43,000 | 2,760 |
| 1999-10-05 | 290 | 290 | 283 | 283 | 24,000 | 2,830 |
| 1999-10-04 | 295 | 295 | 276 | 282 | 108,000 | 2,820 |
| 1999-10-01 | 299 | 299 | 285 | 290 | 77,000 | 2,900 |
| 1999-09-30 | 286 | 299 | 281 | 299 | 93,000 | 2,990 |
| 1999-09-29 | 283 | 290 | 275 | 290 | 46,000 | 2,900 |
| 1999-09-28 | 283 | 283 | 280 | 282 | 12,000 | 2,820 |
| 1999-09-27 | 282 | 284 | 282 | 283 | 13,000 | 2,830 |
| 1999-09-24 | 290 | 290 | 281 | 284 | 73,000 | 2,840 |
| 1999-09-22 | 288 | 290 | 285 | 290 | 44,000 | 2,900 |
| 1999-09-21 | 290 | 290 | 286 | 290 | 63,000 | 2,900 |
| 1999-09-20 | 300 | 300 | 287 | 288 | 48,000 | 2,880 |
| 1999-09-17 | 291 | 305 | 291 | 301 | 110,000 | 3,010 |
| 1999-09-16 | 280 | 281 | 277 | 281 | 132,000 | 2,810 |
| 1999-09-14 | 285 | 285 | 281 | 285 | 58,000 | 2,850 |
| 1999-09-13 | 299 | 299 | 289 | 294 | 94,000 | 2,940 |
| 1999-09-10 | 305 | 305 | 297 | 299 | 167,000 | 2,990 |
| 1999-09-09 | 300 | 300 | 299 | 299 | 4,000 | 2,990 |
| 1999-09-08 | 299 | 300 | 298 | 299 | 117,000 | 2,990 |
| 1999-09-07 | 300 | 300 | 299 | 300 | 28,000 | 3,000 |
| 1999-09-06 | 300 | 300 | 298 | 298 | 48,000 | 2,980 |
| 1999-09-03 | 300 | 300 | 298 | 300 | 119,000 | 3,000 |
| 1999-09-02 | 300 | 300 | 299 | 299 | 74,000 | 2,990 |
| 1999-09-01 | 300 | 300 | 299 | 300 | 60,000 | 3,000 |
| 1999-08-31 | 300 | 300 | 298 | 298 | 62,000 | 2,980 |
| 1999-08-30 | 300 | 300 | 297 | 298 | 49,000 | 2,980 |
| 1999-08-27 | 300 | 300 | 298 | 298 | 97,000 | 2,980 |
| 1999-08-26 | 300 | 300 | 298 | 298 | 94,000 | 2,980 |
| 1999-08-25 | 301 | 301 | 299 | 301 | 170,000 | 3,010 |
| 1999-08-24 | 303 | 305 | 298 | 301 | 177,000 | 3,010 |
| 1999-08-23 | 300 | 301 | 297 | 298 | 144,000 | 2,980 |
| 1999-08-20 | 298 | 298 | 298 | 298 | 66,000 | 2,980 |
| 1999-08-19 | 300 | 300 | 298 | 298 | 33,000 | 2,980 |
| 1999-08-18 | 300 | 301 | 295 | 298 | 81,000 | 2,980 |
| 1999-08-17 | 300 | 300 | 294 | 294 | 93,000 | 2,940 |
| 1999-08-16 | 307 | 307 | 298 | 300 | 99,000 | 3,000 |
| 1999-08-13 | 310 | 310 | 305 | 307 | 48,000 | 3,070 |
| 1999-08-12 | 315 | 315 | 300 | 301 | 53,000 | 3,010 |
| 1999-08-11 | 310 | 311 | 309 | 311 | 112,000 | 3,110 |
| 1999-08-10 | 309 | 309 | 306 | 309 | 56,000 | 3,090 |
| 1999-08-09 | 305 | 305 | 300 | 300 | 27,000 | 3,000 |
| 1999-08-06 | 305 | 305 | 299 | 299 | 96,000 | 2,990 |
| 1999-08-05 | 306 | 306 | 300 | 300 | 124,000 | 3,000 |
| 1999-08-04 | 305 | 307 | 304 | 305 | 112,000 | 3,050 |
| 1999-08-03 | 310 | 310 | 301 | 305 | 76,000 | 3,050 |
| 1999-08-02 | 300 | 305 | 300 | 305 | 77,000 | 3,050 |
| 1999-07-30 | 302 | 305 | 300 | 305 | 94,000 | 3,050 |
| 1999-07-29 | 306 | 307 | 302 | 302 | 34,000 | 3,020 |
| 1999-07-28 | 307 | 308 | 307 | 307 | 65,000 | 3,070 |
| 1999-07-27 | 308 | 308 | 304 | 307 | 122,000 | 3,070 |
| 1999-07-26 | 300 | 309 | 300 | 309 | 74,000 | 3,090 |
| 1999-07-23 | 296 | 300 | 296 | 300 | 96,000 | 3,000 |
| 1999-07-22 | 299 | 300 | 294 | 294 | 46,000 | 2,940 |
| 1999-07-21 | 296 | 300 | 295 | 300 | 50,000 | 3,000 |
| 1999-07-19 | 291 | 296 | 290 | 296 | 58,000 | 2,960 |
| 1999-07-16 | 297 | 300 | 291 | 295 | 82,000 | 2,950 |
| 1999-07-15 | 304 | 304 | 285 | 285 | 65,000 | 2,850 |
| 1999-07-14 | 302 | 310 | 302 | 304 | 211,000 | 3,040 |
| 1999-07-13 | 298 | 302 | 297 | 301 | 108,000 | 3,010 |
| 1999-07-12 | 296 | 298 | 295 | 295 | 165,000 | 2,950 |
| 1999-07-09 | 280 | 285 | 280 | 285 | 79,000 | 2,850 |
| 1999-07-08 | 281 | 281 | 280 | 280 | 23,000 | 2,800 |
| 1999-07-07 | 280 | 288 | 280 | 280 | 36,000 | 2,800 |
| 1999-07-06 | 281 | 285 | 280 | 281 | 86,000 | 2,810 |
| 1999-07-05 | 278 | 285 | 277 | 280 | 43,000 | 2,800 |
| 1999-07-02 | 279 | 279 | 275 | 279 | 72,000 | 2,790 |
| 1999-07-01 | 271 | 290 | 271 | 279 | 24,000 | 2,790 |
| 1999-06-30 | 280 | 281 | 270 | 270 | 66,000 | 2,700 |
| 1999-06-29 | 283 | 285 | 280 | 280 | 24,000 | 2,800 |
| 1999-06-28 | 285 | 285 | 278 | 283 | 144,000 | 2,830 |
| 1999-06-25 | 290 | 290 | 283 | 284 | 159,000 | 2,840 |
| 1999-06-24 | 295 | 297 | 290 | 290 | 166,000 | 2,900 |
| 1999-06-23 | 295 | 295 | 295 | 295 | 67,000 | 2,950 |
| 1999-06-22 | 300 | 300 | 295 | 295 | 27,000 | 2,950 |
| 1999-06-21 | 287 | 300 | 287 | 300 | 59,000 | 3,000 |
| 1999-06-18 | 300 | 302 | 297 | 297 | 122,000 | 2,970 |
| 1999-06-17 | 298 | 299 | 298 | 298 | 34,000 | 2,980 |
| 1999-06-16 | 300 | 300 | 300 | 300 | 38,000 | 3,000 |
| 1999-06-15 | 299 | 300 | 299 | 300 | 16,000 | 3,000 |
| 1999-06-14 | 298 | 300 | 298 | 299 | 36,000 | 2,990 |
| 1999-06-11 | 298 | 300 | 298 | 298 | 215,000 | 2,980 |
| 1999-06-10 | 302 | 305 | 302 | 304 | 47,000 | 3,040 |
| 1999-06-09 | 298 | 305 | 298 | 305 | 44,000 | 3,050 |
| 1999-06-08 | 300 | 300 | 300 | 300 | 60,000 | 3,000 |
| 1999-06-07 | 303 | 304 | 300 | 301 | 62,000 | 3,010 |
| 1999-06-04 | 300 | 302 | 300 | 302 | 26,000 | 3,020 |
| 1999-06-03 | 300 | 300 | 300 | 300 | 50,000 | 3,000 |
| 1999-06-02 | 300 | 301 | 299 | 301 | 70,000 | 3,010 |
| 1999-06-01 | 307 | 307 | 297 | 300 | 170,000 | 3,000 |
| 1999-05-31 | 300 | 300 | 292 | 292 | 7,000 | 2,920 |
| 1999-05-28 | 298 | 299 | 295 | 298 | 34,000 | 2,980 |
| 1999-05-27 | 300 | 300 | 294 | 300 | 20,000 | 3,000 |
| 1999-05-26 | 295 | 310 | 290 | 310 | 171,000 | 3,100 |
| 1999-05-25 | 290 | 292 | 290 | 290 | 187,000 | 2,900 |
| 1999-05-24 | 310 | 310 | 290 | 290 | 14,000 | 2,900 |
| 1999-05-21 | 295 | 295 | 290 | 295 | 147,000 | 2,950 |
| 1999-05-20 | 307 | 307 | 295 | 295 | 73,000 | 2,950 |
| 1999-05-19 | 300 | 301 | 290 | 292 | 46,000 | 2,920 |
| 1999-05-18 | 302 | 303 | 301 | 302 | 55,000 | 3,020 |
| 1999-05-17 | 315 | 325 | 300 | 300 | 54,000 | 3,000 |
| 1999-05-14 | 334 | 335 | 326 | 330 | 167,000 | 3,300 |
| 1999-05-13 | 328 | 335 | 324 | 335 | 240,000 | 3,350 |
| 1999-05-12 | 323 | 330 | 320 | 323 | 259,000 | 3,230 |
| 1999-05-11 | 305 | 320 | 305 | 319 | 425,000 | 3,190 |
| 1999-05-10 | 305 | 305 | 301 | 301 | 82,000 | 3,010 |
| 1999-05-07 | 303 | 305 | 300 | 300 | 136,000 | 3,000 |
| 1999-05-06 | 300 | 301 | 295 | 300 | 83,000 | 3,000 |
| 1999-04-30 | 300 | 300 | 292 | 292 | 87,000 | 2,920 |
| 1999-04-28 | 298 | 300 | 295 | 295 | 76,000 | 2,950 |
| 1999-04-27 | 303 | 303 | 297 | 297 | 60,000 | 2,970 |
| 1999-04-26 | 300 | 303 | 299 | 302 | 130,000 | 3,020 |
| 1999-04-23 | 305 | 305 | 300 | 300 | 134,000 | 3,000 |
| 1999-04-22 | 300 | 305 | 297 | 305 | 87,000 | 3,050 |
| 1999-04-21 | 300 | 300 | 295 | 300 | 125,000 | 3,000 |
| 1999-04-20 | 293 | 298 | 293 | 297 | 73,000 | 2,970 |
| 1999-04-19 | 290 | 295 | 290 | 290 | 54,000 | 2,900 |
| 1999-04-16 | 290 | 295 | 285 | 285 | 39,000 | 2,850 |
| 1999-04-15 | 286 | 290 | 285 | 285 | 35,000 | 2,850 |
| 1999-04-14 | 290 | 292 | 285 | 285 | 56,000 | 2,850 |
| 1999-04-13 | 289 | 290 | 285 | 290 | 68,000 | 2,900 |
| 1999-04-12 | 283 | 285 | 282 | 285 | 65,000 | 2,850 |
| 1999-04-09 | 280 | 285 | 280 | 281 | 51,000 | 2,810 |
| 1999-04-08 | 275 | 280 | 275 | 280 | 19,000 | 2,800 |
| 1999-04-07 | 271 | 280 | 271 | 275 | 40,000 | 2,750 |
| 1999-04-06 | 272 | 272 | 271 | 271 | 20,000 | 2,710 |
| 1999-04-05 | 275 | 278 | 272 | 272 | 29,000 | 2,720 |
| 1999-04-02 | 288 | 288 | 270 | 275 | 98,000 | 2,750 |
| 1999-04-01 | 275 | 289 | 270 | 289 | 111,000 | 2,890 |
| 1999-03-31 | 275 | 286 | 270 | 281 | 33,000 | 2,810 |
| 1999-03-30 | 275 | 275 | 270 | 270 | 60,000 | 2,700 |
| 1999-03-29 | 276 | 281 | 270 | 270 | 77,000 | 2,700 |
| 1999-03-26 | 280 | 282 | 275 | 275 | 90,000 | 2,750 |
| 1999-03-25 | 275 | 284 | 275 | 278 | 71,000 | 2,780 |
| 1999-03-24 | 299 | 299 | 275 | 275 | 116,000 | 2,750 |
| 1999-03-23 | 295 | 304 | 295 | 301 | 216,000 | 3,010 |
| 1999-03-19 | 285 | 290 | 285 | 290 | 58,000 | 2,900 |
| 1999-03-18 | 299 | 299 | 280 | 280 | 75,000 | 2,800 |
| 1999-03-17 | 285 | 295 | 281 | 295 | 121,000 | 2,950 |
| 1999-03-16 | 285 | 286 | 282 | 286 | 88,000 | 2,860 |
| 1999-03-15 | 290 | 290 | 283 | 283 | 120,000 | 2,830 |
| 1999-03-12 | 300 | 300 | 292 | 293 | 200,000 | 2,930 |
| 1999-03-11 | 299 | 300 | 295 | 298 | 91,000 | 2,980 |
| 1999-03-10 | 299 | 300 | 298 | 299 | 205,000 | 2,990 |
| 1999-03-09 | 299 | 299 | 295 | 296 | 45,000 | 2,960 |
| 1999-03-08 | 300 | 300 | 299 | 299 | 104,000 | 2,990 |
| 1999-03-05 | 290 | 300 | 287 | 300 | 146,000 | 3,000 |
| 1999-03-04 | 273 | 290 | 273 | 290 | 55,000 | 2,900 |
| 1999-03-03 | 270 | 273 | 270 | 273 | 35,000 | 2,730 |
| 1999-03-02 | 271 | 272 | 268 | 270 | 49,000 | 2,700 |
| 1999-03-01 | 273 | 278 | 273 | 273 | 111,000 | 2,730 |
| 1999-02-26 | 278 | 278 | 276 | 278 | 52,000 | 2,780 |
| 1999-02-25 | 277 | 278 | 277 | 277 | 65,000 | 2,770 |
| 1999-02-24 | 277 | 277 | 275 | 277 | 60,000 | 2,770 |
| 1999-02-23 | 276 | 277 | 271 | 277 | 56,000 | 2,770 |
| 1999-02-22 | 277 | 277 | 267 | 277 | 44,000 | 2,770 |
| 1999-02-19 | 265 | 266 | 265 | 266 | 18,000 | 2,660 |
| 1999-02-18 | 275 | 275 | 272 | 275 | 26,000 | 2,750 |
| 1999-02-17 | 276 | 276 | 270 | 272 | 111,000 | 2,720 |
| 1999-02-16 | 275 | 278 | 275 | 277 | 48,000 | 2,770 |
| 1999-02-15 | 270 | 276 | 270 | 276 | 30,000 | 2,760 |
| 1999-02-12 | 277 | 278 | 275 | 275 | 71,000 | 2,750 |
| 1999-02-10 | 261 | 264 | 261 | 264 | 5,000 | 2,640 |
| 1999-02-09 | 277 | 277 | 274 | 276 | 70,000 | 2,760 |
| 1999-02-08 | 255 | 277 | 255 | 276 | 37,000 | 2,760 |
| 1999-02-05 | 270 | 277 | 270 | 275 | 57,000 | 2,750 |
| 1999-02-04 | 277 | 277 | 277 | 277 | 58,000 | 2,770 |
| 1999-02-03 | 277 | 277 | 276 | 276 | 63,000 | 2,760 |
| 1999-02-02 | 278 | 278 | 276 | 277 | 48,000 | 2,770 |
| 1999-02-01 | 278 | 278 | 275 | 277 | 48,000 | 2,770 |
| 1999-01-29 | 278 | 278 | 271 | 275 | 61,000 | 2,750 |
| 1999-01-28 | 278 | 278 | 276 | 276 | 50,000 | 2,760 |
| 1999-01-27 | 278 | 278 | 277 | 277 | 44,000 | 2,770 |
| 1999-01-26 | 278 | 279 | 278 | 278 | 133,000 | 2,780 |
| 1999-01-25 | 277 | 279 | 277 | 278 | 40,000 | 2,780 |
| 1999-01-22 | 277 | 280 | 276 | 277 | 53,000 | 2,770 |
| 1999-01-21 | 276 | 277 | 275 | 277 | 52,000 | 2,770 |
| 1999-01-20 | 280 | 280 | 276 | 279 | 63,000 | 2,790 |
| 1999-01-19 | 280 | 280 | 276 | 277 | 41,000 | 2,770 |
| 1999-01-18 | 278 | 278 | 276 | 276 | 38,000 | 2,760 |
| 1999-01-14 | 276 | 276 | 276 | 276 | 33,000 | 2,760 |
| 1999-01-13 | 276 | 277 | 275 | 277 | 58,000 | 2,770 |
| 1999-01-12 | 279 | 280 | 275 | 277 | 50,000 | 2,770 |
| 1999-01-11 | 280 | 280 | 278 | 280 | 52,000 | 2,800 |
| 1999-01-08 | 277 | 279 | 276 | 278 | 46,000 | 2,780 |
| 1999-01-07 | 284 | 284 | 276 | 276 | 30,000 | 2,760 |
| 1999-01-06 | 273 | 284 | 272 | 284 | 43,000 | 2,840 |
| 1999-01-05 | 273 | 280 | 270 | 272 | 49,000 | 2,720 |
| 1999-01-04 | 271 | 271 | 266 | 266 | 26,000 | 2,660 |
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
