8362 (株)福井銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 299 | 300 | 298 | 298 | 14,000 | 2,980 |
| 2000-12-28 | 297 | 300 | 295 | 300 | 13,000 | 3,000 |
| 2000-12-27 | 298 | 298 | 297 | 297 | 8,000 | 2,970 |
| 2000-12-26 | 300 | 300 | 297 | 298 | 14,000 | 2,980 |
| 2000-12-25 | 299 | 300 | 295 | 300 | 113,000 | 3,000 |
| 2000-12-22 | 293 | 298 | 289 | 298 | 37,000 | 2,980 |
| 2000-12-21 | 298 | 300 | 290 | 291 | 58,000 | 2,910 |
| 2000-12-20 | 299 | 302 | 288 | 288 | 64,000 | 2,880 |
| 2000-12-19 | 300 | 300 | 287 | 287 | 85,000 | 2,870 |
| 2000-12-18 | 301 | 301 | 296 | 299 | 18,000 | 2,990 |
| 2000-12-15 | 297 | 300 | 297 | 297 | 17,000 | 2,970 |
| 2000-12-14 | 302 | 302 | 296 | 296 | 20,000 | 2,960 |
| 2000-12-13 | 303 | 303 | 299 | 302 | 111,000 | 3,020 |
| 2000-12-12 | 300 | 304 | 299 | 304 | 120,000 | 3,040 |
| 2000-12-11 | 299 | 300 | 296 | 296 | 119,000 | 2,960 |
| 2000-12-08 | 298 | 298 | 295 | 298 | 127,000 | 2,980 |
| 2000-12-07 | 292 | 298 | 292 | 298 | 46,000 | 2,980 |
| 2000-12-06 | 293 | 295 | 293 | 294 | 25,000 | 2,940 |
| 2000-12-05 | 293 | 295 | 292 | 292 | 49,000 | 2,920 |
| 2000-12-04 | 297 | 297 | 293 | 293 | 66,000 | 2,930 |
| 2000-12-01 | 298 | 298 | 293 | 294 | 62,000 | 2,940 |
| 2000-11-30 | 297 | 298 | 294 | 294 | 47,000 | 2,940 |
| 2000-11-29 | 293 | 297 | 293 | 297 | 5,000 | 2,970 |
| 2000-11-28 | 293 | 298 | 291 | 291 | 26,000 | 2,910 |
| 2000-11-27 | 299 | 299 | 291 | 291 | 23,000 | 2,910 |
| 2000-11-24 | 298 | 300 | 297 | 300 | 73,000 | 3,000 |
| 2000-11-22 | 295 | 298 | 295 | 297 | 38,000 | 2,970 |
| 2000-11-21 | 295 | 295 | 290 | 295 | 79,000 | 2,950 |
| 2000-11-20 | 290 | 295 | 288 | 294 | 64,000 | 2,940 |
| 2000-11-17 | 290 | 290 | 289 | 289 | 14,000 | 2,890 |
| 2000-11-16 | 290 | 290 | 288 | 288 | 21,000 | 2,880 |
| 2000-11-15 | 289 | 293 | 288 | 288 | 13,000 | 2,880 |
| 2000-11-14 | 290 | 294 | 288 | 288 | 26,000 | 2,880 |
| 2000-11-13 | 288 | 298 | 287 | 298 | 18,000 | 2,980 |
| 2000-11-10 | 288 | 292 | 288 | 292 | 17,000 | 2,920 |
| 2000-11-09 | 295 | 295 | 287 | 288 | 79,000 | 2,880 |
| 2000-11-08 | 296 | 299 | 294 | 299 | 21,000 | 2,990 |
| 2000-11-07 | 297 | 298 | 296 | 298 | 16,000 | 2,980 |
| 2000-11-06 | 297 | 300 | 296 | 299 | 40,000 | 2,990 |
| 2000-11-02 | 297 | 298 | 296 | 298 | 71,000 | 2,980 |
| 2000-11-01 | 294 | 295 | 288 | 294 | 53,000 | 2,940 |
| 2000-10-31 | 288 | 293 | 286 | 286 | 23,000 | 2,860 |
| 2000-10-30 | 290 | 290 | 286 | 287 | 10,000 | 2,870 |
| 2000-10-27 | 298 | 298 | 290 | 290 | 21,000 | 2,900 |
| 2000-10-26 | 298 | 300 | 289 | 300 | 52,000 | 3,000 |
| 2000-10-25 | 294 | 300 | 293 | 300 | 97,000 | 3,000 |
| 2000-10-24 | 293 | 295 | 285 | 294 | 78,000 | 2,940 |
| 2000-10-23 | 295 | 295 | 290 | 294 | 35,000 | 2,940 |
| 2000-10-20 | 293 | 294 | 285 | 294 | 54,000 | 2,940 |
| 2000-10-19 | 286 | 290 | 285 | 288 | 16,000 | 2,880 |
| 2000-10-18 | 295 | 295 | 286 | 286 | 78,000 | 2,860 |
| 2000-10-17 | 294 | 294 | 292 | 294 | 13,000 | 2,940 |
| 2000-10-16 | 280 | 296 | 277 | 287 | 84,000 | 2,870 |
| 2000-10-13 | 282 | 282 | 277 | 280 | 43,000 | 2,800 |
| 2000-10-12 | 286 | 287 | 283 | 283 | 38,000 | 2,830 |
| 2000-10-11 | 292 | 292 | 278 | 288 | 167,000 | 2,880 |
| 2000-10-10 | 295 | 295 | 287 | 292 | 39,000 | 2,920 |
| 2000-10-06 | 296 | 299 | 296 | 298 | 22,000 | 2,980 |
| 2000-10-05 | 297 | 300 | 295 | 300 | 14,000 | 3,000 |
| 2000-10-04 | 299 | 303 | 297 | 302 | 34,000 | 3,020 |
| 2000-10-03 | 305 | 305 | 300 | 304 | 68,000 | 3,040 |
| 2000-10-02 | 305 | 305 | 294 | 302 | 61,000 | 3,020 |
| 2000-09-29 | 300 | 308 | 298 | 308 | 180,000 | 3,080 |
| 2000-09-28 | 295 | 299 | 295 | 299 | 48,000 | 2,990 |
| 2000-09-27 | 300 | 300 | 292 | 293 | 36,000 | 2,930 |
| 2000-09-26 | 305 | 307 | 296 | 296 | 60,000 | 2,960 |
| 2000-09-25 | 296 | 305 | 296 | 305 | 135,000 | 3,050 |
| 2000-09-22 | 297 | 297 | 290 | 296 | 45,000 | 2,960 |
| 2000-09-21 | 297 | 298 | 291 | 298 | 85,000 | 2,980 |
| 2000-09-20 | 295 | 298 | 290 | 298 | 100,000 | 2,980 |
| 2000-09-19 | 293 | 295 | 289 | 295 | 119,000 | 2,950 |
| 2000-09-18 | 287 | 290 | 284 | 290 | 31,000 | 2,900 |
| 2000-09-14 | 287 | 291 | 287 | 287 | 82,000 | 2,870 |
| 2000-09-13 | 287 | 290 | 255 | 290 | 163,000 | 2,900 |
| 2000-09-12 | 288 | 289 | 285 | 288 | 62,000 | 2,880 |
| 2000-09-11 | 290 | 290 | 287 | 289 | 43,000 | 2,890 |
| 2000-09-08 | 288 | 295 | 285 | 295 | 93,000 | 2,950 |
| 2000-09-07 | 287 | 289 | 287 | 289 | 38,000 | 2,890 |
| 2000-09-06 | 289 | 289 | 287 | 288 | 24,000 | 2,880 |
| 2000-09-05 | 287 | 290 | 287 | 290 | 35,000 | 2,900 |
| 2000-09-04 | 298 | 298 | 286 | 290 | 71,000 | 2,900 |
| 2000-09-01 | 292 | 293 | 291 | 291 | 58,000 | 2,910 |
| 2000-08-31 | 296 | 296 | 292 | 296 | 43,000 | 2,960 |
| 2000-08-30 | 295 | 296 | 293 | 295 | 19,000 | 2,950 |
| 2000-08-29 | 293 | 298 | 292 | 298 | 50,000 | 2,980 |
| 2000-08-28 | 295 | 297 | 290 | 293 | 86,000 | 2,930 |
| 2000-08-25 | 300 | 300 | 298 | 300 | 96,000 | 3,000 |
| 2000-08-24 | 298 | 299 | 295 | 299 | 52,000 | 2,990 |
| 2000-08-23 | 295 | 298 | 295 | 295 | 25,000 | 2,950 |
| 2000-08-22 | 297 | 298 | 295 | 298 | 104,000 | 2,980 |
| 2000-08-21 | 293 | 296 | 293 | 295 | 47,000 | 2,950 |
| 2000-08-18 | 298 | 298 | 293 | 297 | 88,000 | 2,970 |
| 2000-08-17 | 297 | 297 | 293 | 294 | 41,000 | 2,940 |
| 2000-08-16 | 296 | 297 | 295 | 297 | 21,000 | 2,970 |
| 2000-08-15 | 294 | 296 | 294 | 296 | 20,000 | 2,960 |
| 2000-08-14 | 297 | 297 | 294 | 297 | 14,000 | 2,970 |
| 2000-08-11 | 293 | 297 | 293 | 297 | 21,000 | 2,970 |
| 2000-08-10 | 296 | 297 | 293 | 293 | 25,000 | 2,930 |
| 2000-08-09 | 297 | 298 | 293 | 296 | 26,000 | 2,960 |
| 2000-08-08 | 293 | 298 | 292 | 298 | 53,000 | 2,980 |
| 2000-08-07 | 295 | 298 | 295 | 298 | 27,000 | 2,980 |
| 2000-08-04 | 291 | 296 | 291 | 296 | 58,000 | 2,960 |
| 2000-08-03 | 294 | 296 | 294 | 296 | 14,000 | 2,960 |
| 2000-08-02 | 298 | 298 | 290 | 292 | 126,000 | 2,920 |
| 2000-08-01 | 298 | 298 | 295 | 297 | 50,000 | 2,970 |
| 2000-07-31 | 295 | 296 | 295 | 296 | 18,000 | 2,960 |
| 2000-07-28 | 293 | 296 | 290 | 296 | 67,000 | 2,960 |
| 2000-07-27 | 293 | 297 | 293 | 297 | 23,000 | 2,970 |
| 2000-07-26 | 297 | 297 | 292 | 294 | 19,000 | 2,940 |
| 2000-07-25 | 298 | 300 | 293 | 298 | 114,000 | 2,980 |
| 2000-07-24 | 298 | 298 | 292 | 293 | 31,000 | 2,930 |
| 2000-07-21 | 298 | 298 | 292 | 294 | 35,000 | 2,940 |
| 2000-07-19 | 293 | 297 | 292 | 297 | 64,000 | 2,970 |
| 2000-07-18 | 298 | 298 | 294 | 295 | 70,000 | 2,950 |
| 2000-07-17 | 297 | 298 | 291 | 292 | 31,000 | 2,920 |
| 2000-07-14 | 300 | 300 | 285 | 290 | 163,000 | 2,900 |
| 2000-07-13 | 300 | 300 | 295 | 300 | 107,000 | 3,000 |
| 2000-07-12 | 298 | 300 | 296 | 299 | 106,000 | 2,990 |
| 2000-07-11 | 295 | 298 | 293 | 298 | 134,000 | 2,980 |
| 2000-07-10 | 292 | 294 | 292 | 294 | 11,000 | 2,940 |
| 2000-07-07 | 295 | 297 | 295 | 295 | 25,000 | 2,950 |
| 2000-07-06 | 292 | 295 | 290 | 295 | 51,000 | 2,950 |
| 2000-07-05 | 296 | 298 | 291 | 291 | 56,000 | 2,910 |
| 2000-07-04 | 298 | 298 | 296 | 298 | 74,000 | 2,980 |
| 2000-07-03 | 297 | 297 | 292 | 297 | 64,000 | 2,970 |
| 2000-06-30 | 297 | 298 | 292 | 298 | 31,000 | 2,980 |
| 2000-06-29 | 292 | 296 | 292 | 296 | 47,000 | 2,960 |
| 2000-06-28 | 298 | 298 | 292 | 292 | 49,000 | 2,920 |
| 2000-06-27 | 297 | 297 | 297 | 297 | 8,000 | 2,970 |
| 2000-06-26 | 298 | 298 | 295 | 295 | 11,000 | 2,950 |
| 2000-06-23 | 295 | 300 | 292 | 293 | 96,000 | 2,930 |
| 2000-06-22 | 298 | 298 | 298 | 298 | 38,000 | 2,980 |
| 2000-06-21 | 298 | 299 | 291 | 294 | 77,000 | 2,940 |
| 2000-06-20 | 300 | 300 | 296 | 299 | 80,000 | 2,990 |
| 2000-06-19 | 291 | 295 | 288 | 295 | 110,000 | 2,950 |
| 2000-06-16 | 294 | 297 | 290 | 296 | 38,000 | 2,960 |
| 2000-06-15 | 290 | 295 | 290 | 290 | 28,000 | 2,900 |
| 2000-06-14 | 294 | 296 | 291 | 296 | 29,000 | 2,960 |
| 2000-06-13 | 298 | 298 | 297 | 297 | 13,000 | 2,970 |
| 2000-06-12 | 294 | 297 | 293 | 294 | 54,000 | 2,940 |
| 2000-06-09 | 296 | 298 | 290 | 298 | 145,000 | 2,980 |
| 2000-06-08 | 295 | 296 | 295 | 296 | 20,000 | 2,960 |
| 2000-06-07 | 293 | 300 | 290 | 300 | 52,000 | 3,000 |
| 2000-06-06 | 291 | 294 | 290 | 292 | 47,000 | 2,920 |
| 2000-06-05 | 294 | 300 | 294 | 295 | 41,000 | 2,950 |
| 2000-06-02 | 299 | 300 | 293 | 293 | 91,000 | 2,930 |
| 2000-06-01 | 294 | 298 | 291 | 298 | 46,000 | 2,980 |
| 2000-05-31 | 288 | 295 | 286 | 294 | 43,000 | 2,940 |
| 2000-05-30 | 293 | 294 | 288 | 288 | 19,000 | 2,880 |
| 2000-05-29 | 295 | 295 | 286 | 294 | 44,000 | 2,940 |
| 2000-05-26 | 291 | 295 | 282 | 290 | 200,000 | 2,900 |
| 2000-05-25 | 298 | 300 | 296 | 300 | 96,000 | 3,000 |
| 2000-05-24 | 291 | 298 | 291 | 298 | 59,000 | 2,980 |
| 2000-05-23 | 295 | 298 | 293 | 298 | 71,000 | 2,980 |
| 2000-05-22 | 295 | 295 | 285 | 290 | 77,000 | 2,900 |
| 2000-05-19 | 286 | 298 | 286 | 298 | 27,000 | 2,980 |
| 2000-05-18 | 298 | 298 | 286 | 291 | 91,000 | 2,910 |
| 2000-05-17 | 291 | 291 | 286 | 290 | 18,000 | 2,900 |
| 2000-05-16 | 290 | 296 | 290 | 296 | 29,000 | 2,960 |
| 2000-05-15 | 299 | 299 | 290 | 298 | 77,000 | 2,980 |
| 2000-05-12 | 299 | 300 | 298 | 300 | 33,000 | 3,000 |
| 2000-05-11 | 298 | 298 | 293 | 298 | 28,000 | 2,980 |
| 2000-05-10 | 299 | 300 | 290 | 300 | 54,000 | 3,000 |
| 2000-05-09 | 286 | 300 | 282 | 300 | 116,000 | 3,000 |
| 2000-05-08 | 288 | 290 | 282 | 288 | 71,000 | 2,880 |
| 2000-05-02 | 298 | 299 | 292 | 292 | 83,000 | 2,920 |
| 2000-05-01 | 283 | 290 | 283 | 290 | 34,000 | 2,900 |
| 2000-04-28 | 290 | 290 | 280 | 283 | 80,000 | 2,830 |
| 2000-04-27 | 291 | 291 | 285 | 285 | 53,000 | 2,850 |
| 2000-04-26 | 298 | 298 | 292 | 296 | 21,000 | 2,960 |
| 2000-04-25 | 295 | 300 | 289 | 295 | 106,000 | 2,950 |
| 2000-04-24 | 298 | 298 | 290 | 290 | 39,000 | 2,900 |
| 2000-04-21 | 300 | 300 | 286 | 286 | 24,000 | 2,860 |
| 2000-04-20 | 298 | 300 | 295 | 300 | 83,000 | 3,000 |
| 2000-04-19 | 295 | 300 | 286 | 286 | 21,000 | 2,860 |
| 2000-04-18 | 299 | 300 | 295 | 300 | 86,000 | 3,000 |
| 2000-04-17 | 279 | 294 | 275 | 294 | 59,000 | 2,940 |
| 2000-04-14 | 295 | 295 | 285 | 285 | 22,000 | 2,850 |
| 2000-04-13 | 285 | 299 | 279 | 299 | 113,000 | 2,990 |
| 2000-04-12 | 276 | 290 | 276 | 290 | 73,000 | 2,900 |
| 2000-04-11 | 285 | 285 | 280 | 285 | 56,000 | 2,850 |
| 2000-04-10 | 289 | 289 | 285 | 288 | 37,000 | 2,880 |
| 2000-04-07 | 298 | 298 | 275 | 275 | 34,000 | 2,750 |
| 2000-04-06 | 295 | 295 | 281 | 292 | 33,000 | 2,920 |
| 2000-04-05 | 301 | 301 | 296 | 299 | 36,000 | 2,990 |
| 2000-04-04 | 305 | 305 | 300 | 301 | 77,000 | 3,010 |
| 2000-04-03 | 300 | 300 | 296 | 296 | 9,000 | 2,960 |
| 2000-03-31 | 305 | 305 | 295 | 304 | 67,000 | 3,040 |
| 2000-03-30 | 300 | 305 | 300 | 305 | 128,000 | 3,050 |
| 2000-03-29 | 299 | 305 | 295 | 300 | 164,000 | 3,000 |
| 2000-03-28 | 300 | 300 | 289 | 300 | 111,000 | 3,000 |
| 2000-03-27 | 297 | 300 | 273 | 300 | 163,000 | 3,000 |
| 2000-03-24 | 285 | 300 | 285 | 297 | 182,000 | 2,970 |
| 2000-03-23 | 275 | 278 | 275 | 278 | 82,000 | 2,780 |
| 2000-03-22 | 295 | 295 | 275 | 279 | 225,000 | 2,790 |
| 2000-03-21 | 299 | 299 | 282 | 286 | 116,000 | 2,860 |
| 2000-03-17 | 280 | 286 | 280 | 286 | 54,000 | 2,860 |
| 2000-03-16 | 280 | 282 | 276 | 282 | 59,000 | 2,820 |
| 2000-03-15 | 281 | 288 | 275 | 288 | 250,000 | 2,880 |
| 2000-03-14 | 287 | 287 | 280 | 281 | 164,000 | 2,810 |
| 2000-03-13 | 286 | 287 | 277 | 287 | 157,000 | 2,870 |
| 2000-03-10 | 263 | 290 | 263 | 290 | 451,000 | 2,900 |
| 2000-03-09 | 290 | 295 | 290 | 290 | 64,000 | 2,900 |
| 2000-03-08 | 290 | 297 | 288 | 293 | 61,000 | 2,930 |
| 2000-03-07 | 295 | 301 | 295 | 300 | 39,000 | 3,000 |
| 2000-03-06 | 293 | 300 | 285 | 288 | 64,000 | 2,880 |
| 2000-03-03 | 295 | 296 | 290 | 294 | 34,000 | 2,940 |
| 2000-03-02 | 306 | 306 | 290 | 290 | 187,000 | 2,900 |
| 2000-03-01 | 304 | 307 | 300 | 300 | 152,000 | 3,000 |
| 2000-02-29 | 305 | 307 | 291 | 300 | 168,000 | 3,000 |
| 2000-02-28 | 290 | 305 | 285 | 304 | 132,000 | 3,040 |
| 2000-02-25 | 290 | 295 | 289 | 295 | 155,000 | 2,950 |
| 2000-02-24 | 283 | 290 | 283 | 289 | 77,000 | 2,890 |
| 2000-02-23 | 284 | 288 | 283 | 283 | 136,000 | 2,830 |
| 2000-02-22 | 286 | 287 | 280 | 285 | 268,000 | 2,850 |
| 2000-02-21 | 282 | 287 | 282 | 282 | 130,000 | 2,820 |
| 2000-02-18 | 286 | 287 | 282 | 285 | 143,000 | 2,850 |
| 2000-02-17 | 280 | 289 | 276 | 281 | 180,000 | 2,810 |
| 2000-02-16 | 281 | 289 | 280 | 282 | 211,000 | 2,820 |
| 2000-02-15 | 285 | 286 | 280 | 280 | 99,000 | 2,800 |
| 2000-02-14 | 290 | 290 | 285 | 285 | 126,000 | 2,850 |
| 2000-02-10 | 286 | 288 | 286 | 287 | 28,000 | 2,870 |
| 2000-02-09 | 289 | 289 | 286 | 286 | 54,000 | 2,860 |
| 2000-02-08 | 290 | 290 | 282 | 290 | 140,000 | 2,900 |
| 2000-02-07 | 285 | 290 | 280 | 289 | 109,000 | 2,890 |
| 2000-02-04 | 289 | 290 | 281 | 289 | 50,000 | 2,890 |
| 2000-02-03 | 285 | 290 | 280 | 289 | 114,000 | 2,890 |
| 2000-02-02 | 290 | 290 | 285 | 285 | 96,000 | 2,850 |
| 2000-02-01 | 285 | 288 | 285 | 288 | 37,000 | 2,880 |
| 2000-01-31 | 285 | 290 | 285 | 285 | 75,000 | 2,850 |
| 2000-01-28 | 285 | 290 | 285 | 285 | 56,000 | 2,850 |
| 2000-01-27 | 290 | 290 | 285 | 290 | 47,000 | 2,900 |
| 2000-01-26 | 286 | 291 | 286 | 291 | 80,000 | 2,910 |
| 2000-01-25 | 291 | 291 | 285 | 285 | 183,000 | 2,850 |
| 2000-01-24 | 293 | 293 | 286 | 292 | 77,000 | 2,920 |
| 2000-01-21 | 292 | 293 | 285 | 293 | 71,000 | 2,930 |
| 2000-01-20 | 293 | 293 | 285 | 292 | 73,000 | 2,920 |
| 2000-01-19 | 290 | 292 | 288 | 292 | 38,000 | 2,920 |
| 2000-01-18 | 295 | 295 | 286 | 291 | 90,000 | 2,910 |
| 2000-01-17 | 280 | 294 | 280 | 290 | 87,000 | 2,900 |
| 2000-01-14 | 290 | 291 | 283 | 290 | 166,000 | 2,900 |
| 2000-01-13 | 285 | 290 | 285 | 290 | 96,000 | 2,900 |
| 2000-01-12 | 282 | 288 | 282 | 285 | 135,000 | 2,850 |
| 2000-01-11 | 287 | 290 | 286 | 290 | 155,000 | 2,900 |
| 2000-01-07 | 283 | 287 | 282 | 286 | 66,000 | 2,860 |
| 2000-01-06 | 287 | 287 | 275 | 283 | 133,000 | 2,830 |
| 2000-01-05 | 280 | 287 | 276 | 287 | 219,000 | 2,870 |
| 2000-01-04 | 282 | 282 | 262 | 262 | 33,000 | 2,620 |
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
