8362 (株)福井銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 370 | 374 | 368 | 374 | 63,000 | 3,740 |
| 2001-12-27 | 359 | 365 | 355 | 365 | 57,000 | 3,650 |
| 2001-12-26 | 373 | 373 | 367 | 368 | 56,000 | 3,680 |
| 2001-12-25 | 380 | 380 | 371 | 374 | 100,000 | 3,740 |
| 2001-12-21 | 370 | 370 | 364 | 370 | 87,000 | 3,700 |
| 2001-12-20 | 360 | 372 | 354 | 368 | 177,000 | 3,680 |
| 2001-12-19 | 355 | 362 | 352 | 353 | 81,000 | 3,530 |
| 2001-12-18 | 356 | 360 | 352 | 360 | 151,000 | 3,600 |
| 2001-12-17 | 346 | 357 | 344 | 349 | 55,000 | 3,490 |
| 2001-12-14 | 360 | 360 | 354 | 356 | 299,000 | 3,560 |
| 2001-12-13 | 350 | 392 | 350 | 360 | 157,000 | 3,600 |
| 2001-12-12 | 340 | 355 | 340 | 354 | 120,000 | 3,540 |
| 2001-12-11 | 340 | 341 | 337 | 337 | 77,000 | 3,370 |
| 2001-12-10 | 338 | 340 | 337 | 340 | 17,000 | 3,400 |
| 2001-12-07 | 336 | 341 | 336 | 341 | 86,000 | 3,410 |
| 2001-12-06 | 340 | 340 | 338 | 339 | 21,000 | 3,390 |
| 2001-12-05 | 339 | 340 | 335 | 340 | 61,000 | 3,400 |
| 2001-12-04 | 340 | 340 | 334 | 340 | 206,000 | 3,400 |
| 2001-12-03 | 338 | 338 | 336 | 336 | 62,000 | 3,360 |
| 2001-11-30 | 339 | 339 | 334 | 337 | 65,000 | 3,370 |
| 2001-11-29 | 331 | 337 | 330 | 337 | 64,000 | 3,370 |
| 2001-11-28 | 332 | 333 | 330 | 330 | 18,000 | 3,300 |
| 2001-11-27 | 337 | 337 | 332 | 337 | 23,000 | 3,370 |
| 2001-11-26 | 337 | 337 | 333 | 337 | 44,000 | 3,370 |
| 2001-11-22 | 337 | 337 | 332 | 337 | 128,000 | 3,370 |
| 2001-11-21 | 334 | 334 | 329 | 330 | 52,000 | 3,300 |
| 2001-11-20 | 337 | 337 | 328 | 330 | 143,000 | 3,300 |
| 2001-11-19 | 330 | 333 | 329 | 329 | 40,000 | 3,290 |
| 2001-11-16 | 334 | 339 | 334 | 335 | 48,000 | 3,350 |
| 2001-11-15 | 328 | 335 | 326 | 335 | 45,000 | 3,350 |
| 2001-11-14 | 335 | 335 | 330 | 330 | 26,000 | 3,300 |
| 2001-11-13 | 326 | 330 | 326 | 330 | 17,000 | 3,300 |
| 2001-11-12 | 328 | 330 | 325 | 325 | 21,000 | 3,250 |
| 2001-11-09 | 331 | 332 | 325 | 326 | 70,000 | 3,260 |
| 2001-11-08 | 339 | 339 | 330 | 338 | 55,000 | 3,380 |
| 2001-11-07 | 339 | 340 | 331 | 338 | 63,000 | 3,380 |
| 2001-11-06 | 335 | 339 | 330 | 339 | 47,000 | 3,390 |
| 2001-11-05 | 326 | 335 | 326 | 335 | 17,000 | 3,350 |
| 2001-11-02 | 333 | 333 | 325 | 325 | 156,000 | 3,250 |
| 2001-11-01 | 339 | 339 | 325 | 332 | 106,000 | 3,320 |
| 2001-10-31 | 330 | 336 | 329 | 336 | 86,000 | 3,360 |
| 2001-10-30 | 333 | 338 | 329 | 333 | 56,000 | 3,330 |
| 2001-10-29 | 341 | 341 | 337 | 338 | 31,000 | 3,380 |
| 2001-10-26 | 340 | 342 | 336 | 342 | 100,000 | 3,420 |
| 2001-10-25 | 340 | 340 | 337 | 340 | 157,000 | 3,400 |
| 2001-10-24 | 335 | 340 | 334 | 340 | 128,000 | 3,400 |
| 2001-10-23 | 333 | 335 | 331 | 335 | 166,000 | 3,350 |
| 2001-10-22 | 329 | 331 | 328 | 330 | 103,000 | 3,300 |
| 2001-10-19 | 321 | 327 | 321 | 327 | 16,000 | 3,270 |
| 2001-10-18 | 328 | 328 | 322 | 325 | 142,000 | 3,250 |
| 2001-10-17 | 325 | 329 | 325 | 329 | 36,000 | 3,290 |
| 2001-10-16 | 327 | 329 | 326 | 329 | 27,000 | 3,290 |
| 2001-10-15 | 328 | 328 | 322 | 324 | 53,000 | 3,240 |
| 2001-10-12 | 324 | 328 | 322 | 328 | 96,000 | 3,280 |
| 2001-10-11 | 321 | 325 | 318 | 325 | 49,000 | 3,250 |
| 2001-10-10 | 325 | 328 | 320 | 320 | 58,000 | 3,200 |
| 2001-10-09 | 338 | 338 | 333 | 333 | 26,000 | 3,330 |
| 2001-10-05 | 339 | 339 | 333 | 339 | 36,000 | 3,390 |
| 2001-10-04 | 339 | 340 | 335 | 340 | 104,000 | 3,400 |
| 2001-10-03 | 339 | 340 | 330 | 330 | 55,000 | 3,300 |
| 2001-10-02 | 333 | 340 | 329 | 340 | 203,000 | 3,400 |
| 2001-10-01 | 325 | 333 | 320 | 332 | 120,000 | 3,320 |
| 2001-09-28 | 322 | 329 | 322 | 329 | 83,000 | 3,290 |
| 2001-09-27 | 324 | 327 | 315 | 327 | 67,000 | 3,270 |
| 2001-09-26 | 310 | 324 | 310 | 324 | 196,000 | 3,240 |
| 2001-09-25 | 315 | 320 | 315 | 320 | 175,000 | 3,200 |
| 2001-09-21 | 301 | 309 | 301 | 307 | 62,000 | 3,070 |
| 2001-09-20 | 310 | 310 | 298 | 308 | 140,000 | 3,080 |
| 2001-09-19 | 310 | 312 | 307 | 309 | 60,000 | 3,090 |
| 2001-09-18 | 322 | 323 | 311 | 312 | 135,000 | 3,120 |
| 2001-09-17 | 313 | 313 | 301 | 307 | 37,000 | 3,070 |
| 2001-09-14 | 313 | 315 | 303 | 315 | 150,000 | 3,150 |
| 2001-09-13 | 303 | 308 | 296 | 308 | 31,000 | 3,080 |
| 2001-09-12 | 300 | 310 | 295 | 304 | 60,000 | 3,040 |
| 2001-09-11 | 300 | 314 | 300 | 314 | 101,000 | 3,140 |
| 2001-09-10 | 315 | 319 | 312 | 315 | 16,000 | 3,150 |
| 2001-09-07 | 318 | 320 | 318 | 319 | 20,000 | 3,190 |
| 2001-09-06 | 316 | 325 | 316 | 325 | 34,000 | 3,250 |
| 2001-09-05 | 317 | 325 | 312 | 325 | 55,000 | 3,250 |
| 2001-09-04 | 327 | 329 | 321 | 329 | 119,000 | 3,290 |
| 2001-09-03 | 323 | 326 | 315 | 320 | 39,000 | 3,200 |
| 2001-08-31 | 330 | 332 | 323 | 328 | 106,000 | 3,280 |
| 2001-08-30 | 326 | 330 | 325 | 327 | 48,000 | 3,270 |
| 2001-08-29 | 330 | 336 | 325 | 327 | 45,000 | 3,270 |
| 2001-08-28 | 330 | 330 | 323 | 328 | 37,000 | 3,280 |
| 2001-08-27 | 335 | 338 | 330 | 330 | 18,000 | 3,300 |
| 2001-08-24 | 335 | 340 | 334 | 335 | 78,000 | 3,350 |
| 2001-08-23 | 329 | 329 | 318 | 323 | 35,000 | 3,230 |
| 2001-08-22 | 338 | 338 | 329 | 329 | 70,000 | 3,290 |
| 2001-08-21 | 332 | 335 | 327 | 335 | 75,000 | 3,350 |
| 2001-08-20 | 325 | 328 | 320 | 320 | 72,000 | 3,200 |
| 2001-08-17 | 321 | 323 | 317 | 319 | 59,000 | 3,190 |
| 2001-08-16 | 321 | 325 | 317 | 321 | 36,000 | 3,210 |
| 2001-08-15 | 325 | 325 | 320 | 320 | 2,000 | 3,200 |
| 2001-08-14 | 315 | 329 | 315 | 325 | 39,000 | 3,250 |
| 2001-08-13 | 316 | 320 | 316 | 317 | 24,000 | 3,170 |
| 2001-08-10 | 315 | 320 | 313 | 316 | 25,000 | 3,160 |
| 2001-08-09 | 328 | 329 | 320 | 320 | 23,000 | 3,200 |
| 2001-08-08 | 332 | 334 | 331 | 331 | 9,000 | 3,310 |
| 2001-08-07 | 338 | 338 | 331 | 335 | 33,000 | 3,350 |
| 2001-08-06 | 330 | 339 | 330 | 339 | 20,000 | 3,390 |
| 2001-08-03 | 338 | 340 | 335 | 335 | 45,000 | 3,350 |
| 2001-08-02 | 340 | 340 | 336 | 336 | 185,000 | 3,360 |
| 2001-08-01 | 332 | 337 | 332 | 337 | 110,000 | 3,370 |
| 2001-07-31 | 330 | 333 | 328 | 333 | 128,000 | 3,330 |
| 2001-07-30 | 330 | 330 | 325 | 325 | 14,000 | 3,250 |
| 2001-07-27 | 332 | 332 | 329 | 330 | 35,000 | 3,300 |
| 2001-07-26 | 331 | 333 | 330 | 331 | 39,000 | 3,310 |
| 2001-07-25 | 330 | 333 | 325 | 331 | 84,000 | 3,310 |
| 2001-07-24 | 332 | 333 | 330 | 332 | 111,000 | 3,320 |
| 2001-07-23 | 330 | 330 | 326 | 330 | 43,000 | 3,300 |
| 2001-07-19 | 325 | 329 | 325 | 329 | 39,000 | 3,290 |
| 2001-07-18 | 330 | 330 | 327 | 329 | 135,000 | 3,290 |
| 2001-07-17 | 325 | 329 | 325 | 328 | 20,000 | 3,280 |
| 2001-07-16 | 330 | 330 | 324 | 325 | 34,000 | 3,250 |
| 2001-07-13 | 328 | 332 | 327 | 331 | 109,000 | 3,310 |
| 2001-07-12 | 320 | 327 | 319 | 326 | 102,000 | 3,260 |
| 2001-07-11 | 314 | 320 | 314 | 320 | 114,000 | 3,200 |
| 2001-07-10 | 304 | 307 | 301 | 307 | 47,000 | 3,070 |
| 2001-07-09 | 305 | 308 | 303 | 303 | 40,000 | 3,030 |
| 2001-07-06 | 316 | 317 | 311 | 311 | 15,000 | 3,110 |
| 2001-07-05 | 320 | 320 | 315 | 318 | 19,000 | 3,180 |
| 2001-07-04 | 324 | 324 | 321 | 321 | 11,000 | 3,210 |
| 2001-07-03 | 325 | 325 | 320 | 325 | 122,000 | 3,250 |
| 2001-07-02 | 325 | 325 | 318 | 325 | 66,000 | 3,250 |
| 2001-06-29 | 320 | 325 | 320 | 324 | 63,000 | 3,240 |
| 2001-06-28 | 318 | 325 | 317 | 320 | 66,000 | 3,200 |
| 2001-06-27 | 320 | 320 | 318 | 320 | 53,000 | 3,200 |
| 2001-06-26 | 320 | 325 | 314 | 325 | 142,000 | 3,250 |
| 2001-06-25 | 318 | 320 | 315 | 318 | 87,000 | 3,180 |
| 2001-06-22 | 313 | 315 | 307 | 315 | 168,000 | 3,150 |
| 2001-06-21 | 307 | 307 | 302 | 305 | 70,000 | 3,050 |
| 2001-06-20 | 306 | 307 | 285 | 302 | 95,000 | 3,020 |
| 2001-06-19 | 308 | 308 | 302 | 302 | 127,000 | 3,020 |
| 2001-06-18 | 303 | 303 | 293 | 299 | 106,000 | 2,990 |
| 2001-06-15 | 300 | 303 | 300 | 303 | 66,000 | 3,030 |
| 2001-06-14 | 300 | 302 | 300 | 301 | 15,000 | 3,010 |
| 2001-06-13 | 300 | 301 | 300 | 300 | 21,000 | 3,000 |
| 2001-06-12 | 301 | 303 | 300 | 300 | 31,000 | 3,000 |
| 2001-06-11 | 301 | 303 | 300 | 303 | 25,000 | 3,030 |
| 2001-06-08 | 300 | 305 | 300 | 300 | 353,000 | 3,000 |
| 2001-06-07 | 303 | 307 | 302 | 307 | 59,000 | 3,070 |
| 2001-06-06 | 306 | 308 | 303 | 303 | 43,000 | 3,030 |
| 2001-06-05 | 305 | 308 | 305 | 307 | 84,000 | 3,070 |
| 2001-06-04 | 310 | 310 | 304 | 308 | 132,000 | 3,080 |
| 2001-06-01 | 308 | 308 | 304 | 308 | 62,000 | 3,080 |
| 2001-05-31 | 306 | 307 | 304 | 304 | 48,000 | 3,040 |
| 2001-05-30 | 307 | 307 | 305 | 306 | 41,000 | 3,060 |
| 2001-05-29 | 305 | 308 | 305 | 308 | 7,000 | 3,080 |
| 2001-05-28 | 308 | 308 | 305 | 305 | 26,000 | 3,050 |
| 2001-05-25 | 302 | 310 | 302 | 310 | 105,000 | 3,100 |
| 2001-05-24 | 305 | 305 | 302 | 302 | 77,000 | 3,020 |
| 2001-05-23 | 303 | 312 | 302 | 312 | 56,000 | 3,120 |
| 2001-05-22 | 313 | 313 | 302 | 302 | 186,000 | 3,020 |
| 2001-05-21 | 309 | 310 | 301 | 309 | 78,000 | 3,090 |
| 2001-05-18 | 315 | 315 | 305 | 309 | 142,000 | 3,090 |
| 2001-05-17 | 308 | 312 | 305 | 312 | 31,000 | 3,120 |
| 2001-05-16 | 306 | 310 | 304 | 308 | 70,000 | 3,080 |
| 2001-05-15 | 308 | 310 | 307 | 308 | 26,000 | 3,080 |
| 2001-05-14 | 310 | 310 | 309 | 309 | 7,000 | 3,090 |
| 2001-05-11 | 310 | 310 | 309 | 309 | 11,000 | 3,090 |
| 2001-05-10 | 310 | 310 | 306 | 310 | 27,000 | 3,100 |
| 2001-05-09 | 306 | 314 | 306 | 310 | 36,000 | 3,100 |
| 2001-05-08 | 311 | 318 | 306 | 306 | 69,000 | 3,060 |
| 2001-05-07 | 331 | 331 | 315 | 319 | 56,000 | 3,190 |
| 2001-05-02 | 330 | 333 | 327 | 331 | 121,000 | 3,310 |
| 2001-05-01 | 321 | 325 | 321 | 325 | 36,000 | 3,250 |
| 2001-04-27 | 320 | 320 | 314 | 319 | 26,000 | 3,190 |
| 2001-04-26 | 323 | 325 | 301 | 311 | 87,000 | 3,110 |
| 2001-04-25 | 325 | 325 | 320 | 320 | 43,000 | 3,200 |
| 2001-04-24 | 328 | 328 | 322 | 328 | 92,000 | 3,280 |
| 2001-04-23 | 327 | 329 | 323 | 323 | 44,000 | 3,230 |
| 2001-04-20 | 326 | 328 | 319 | 325 | 69,000 | 3,250 |
| 2001-04-19 | 320 | 328 | 320 | 321 | 32,000 | 3,210 |
| 2001-04-18 | 328 | 330 | 318 | 320 | 128,000 | 3,200 |
| 2001-04-17 | 302 | 309 | 302 | 309 | 26,000 | 3,090 |
| 2001-04-16 | 303 | 303 | 301 | 303 | 20,000 | 3,030 |
| 2001-04-13 | 309 | 309 | 300 | 300 | 40,000 | 3,000 |
| 2001-04-12 | 310 | 314 | 307 | 307 | 7,000 | 3,070 |
| 2001-04-11 | 303 | 307 | 300 | 307 | 41,000 | 3,070 |
| 2001-04-10 | 304 | 308 | 301 | 301 | 66,000 | 3,010 |
| 2001-04-09 | 306 | 307 | 303 | 303 | 18,000 | 3,030 |
| 2001-04-06 | 313 | 313 | 302 | 304 | 49,000 | 3,040 |
| 2001-04-05 | 325 | 325 | 314 | 325 | 29,000 | 3,250 |
| 2001-04-04 | 325 | 334 | 325 | 325 | 75,000 | 3,250 |
| 2001-04-03 | 330 | 330 | 322 | 327 | 159,000 | 3,270 |
| 2001-04-02 | 303 | 307 | 300 | 307 | 42,000 | 3,070 |
| 2001-03-30 | 330 | 334 | 300 | 300 | 60,000 | 3,000 |
| 2001-03-29 | 328 | 335 | 305 | 305 | 52,000 | 3,050 |
| 2001-03-28 | 315 | 345 | 315 | 335 | 50,000 | 3,350 |
| 2001-03-27 | 328 | 345 | 328 | 330 | 90,000 | 3,300 |
| 2001-03-26 | 310 | 330 | 309 | 330 | 83,000 | 3,300 |
| 2001-03-23 | 304 | 315 | 304 | 305 | 84,000 | 3,050 |
| 2001-03-22 | 325 | 325 | 301 | 301 | 89,000 | 3,010 |
| 2001-03-21 | 310 | 315 | 305 | 315 | 161,000 | 3,150 |
| 2001-03-19 | 298 | 305 | 298 | 300 | 21,000 | 3,000 |
| 2001-03-16 | 305 | 310 | 299 | 299 | 39,000 | 2,990 |
| 2001-03-15 | 300 | 304 | 298 | 300 | 48,000 | 3,000 |
| 2001-03-14 | 301 | 304 | 297 | 298 | 33,000 | 2,980 |
| 2001-03-13 | 308 | 309 | 300 | 301 | 83,000 | 3,010 |
| 2001-03-12 | 309 | 310 | 309 | 309 | 42,000 | 3,090 |
| 2001-03-09 | 304 | 310 | 304 | 310 | 238,000 | 3,100 |
| 2001-03-08 | 310 | 310 | 308 | 309 | 53,000 | 3,090 |
| 2001-03-07 | 308 | 309 | 307 | 308 | 14,000 | 3,080 |
| 2001-03-06 | 306 | 310 | 306 | 310 | 41,000 | 3,100 |
| 2001-03-05 | 307 | 309 | 306 | 307 | 14,000 | 3,070 |
| 2001-03-02 | 310 | 311 | 305 | 307 | 202,000 | 3,070 |
| 2001-03-01 | 305 | 309 | 304 | 309 | 56,000 | 3,090 |
| 2001-02-28 | 305 | 307 | 304 | 304 | 76,000 | 3,040 |
| 2001-02-27 | 307 | 307 | 304 | 304 | 40,000 | 3,040 |
| 2001-02-26 | 306 | 307 | 305 | 307 | 36,000 | 3,070 |
| 2001-02-23 | 306 | 306 | 303 | 306 | 145,000 | 3,060 |
| 2001-02-22 | 306 | 306 | 303 | 306 | 269,000 | 3,060 |
| 2001-02-21 | 305 | 306 | 303 | 306 | 99,000 | 3,060 |
| 2001-02-20 | 306 | 306 | 302 | 305 | 79,000 | 3,050 |
| 2001-02-19 | 305 | 305 | 301 | 301 | 30,000 | 3,010 |
| 2001-02-16 | 301 | 304 | 301 | 301 | 19,000 | 3,010 |
| 2001-02-15 | 301 | 303 | 300 | 303 | 53,000 | 3,030 |
| 2001-02-14 | 301 | 305 | 301 | 301 | 27,000 | 3,010 |
| 2001-02-13 | 300 | 303 | 300 | 301 | 32,000 | 3,010 |
| 2001-02-09 | 300 | 304 | 300 | 304 | 23,000 | 3,040 |
| 2001-02-08 | 301 | 302 | 298 | 298 | 41,000 | 2,980 |
| 2001-02-07 | 300 | 301 | 300 | 301 | 29,000 | 3,010 |
| 2001-02-06 | 300 | 301 | 299 | 300 | 52,000 | 3,000 |
| 2001-02-05 | 303 | 304 | 301 | 301 | 26,000 | 3,010 |
| 2001-02-02 | 306 | 306 | 303 | 305 | 85,000 | 3,050 |
| 2001-02-01 | 305 | 305 | 302 | 303 | 52,000 | 3,030 |
| 2001-01-31 | 301 | 303 | 301 | 301 | 27,000 | 3,010 |
| 2001-01-30 | 300 | 303 | 299 | 303 | 26,000 | 3,030 |
| 2001-01-29 | 301 | 303 | 298 | 298 | 32,000 | 2,980 |
| 2001-01-26 | 304 | 304 | 302 | 303 | 26,000 | 3,030 |
| 2001-01-25 | 303 | 305 | 302 | 305 | 93,000 | 3,050 |
| 2001-01-24 | 300 | 301 | 300 | 300 | 10,000 | 3,000 |
| 2001-01-23 | 306 | 306 | 301 | 301 | 62,000 | 3,010 |
| 2001-01-22 | 300 | 300 | 298 | 298 | 46,000 | 2,980 |
| 2001-01-19 | 304 | 304 | 297 | 297 | 90,000 | 2,970 |
| 2001-01-18 | 300 | 306 | 300 | 306 | 83,000 | 3,060 |
| 2001-01-17 | 300 | 300 | 298 | 298 | 41,000 | 2,980 |
| 2001-01-16 | 298 | 300 | 298 | 300 | 34,000 | 3,000 |
| 2001-01-15 | 300 | 300 | 298 | 298 | 32,000 | 2,980 |
| 2001-01-12 | 300 | 300 | 298 | 300 | 30,000 | 3,000 |
| 2001-01-11 | 299 | 300 | 298 | 300 | 51,000 | 3,000 |
| 2001-01-10 | 298 | 300 | 298 | 300 | 47,000 | 3,000 |
| 2001-01-09 | 296 | 300 | 296 | 300 | 37,000 | 3,000 |
| 2001-01-05 | 300 | 300 | 298 | 298 | 70,000 | 2,980 |
| 2001-01-04 | 300 | 300 | 298 | 299 | 30,000 | 2,990 |
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
