8362 (株)福井銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 399 | 406 | 398 | 405 | 16,000 | 4,050 |
| 2002-12-27 | 398 | 408 | 398 | 402 | 65,000 | 4,020 |
| 2002-12-26 | 390 | 401 | 390 | 397 | 76,000 | 3,970 |
| 2002-12-25 | 390 | 395 | 389 | 390 | 1,219,000 | 3,900 |
| 2002-12-24 | 394 | 397 | 393 | 393 | 518,000 | 3,930 |
| 2002-12-20 | 398 | 399 | 396 | 398 | 659,000 | 3,980 |
| 2002-12-19 | 398 | 399 | 397 | 399 | 589,000 | 3,990 |
| 2002-12-18 | 400 | 400 | 398 | 398 | 501,000 | 3,980 |
| 2002-12-17 | 399 | 400 | 399 | 400 | 391,000 | 4,000 |
| 2002-12-16 | 400 | 401 | 399 | 400 | 705,000 | 4,000 |
| 2002-12-13 | 400 | 401 | 399 | 401 | 1,072,000 | 4,010 |
| 2002-12-12 | 400 | 401 | 400 | 400 | 238,000 | 4,000 |
| 2002-12-11 | 400 | 401 | 400 | 401 | 376,000 | 4,010 |
| 2002-12-10 | 400 | 401 | 400 | 401 | 171,000 | 4,010 |
| 2002-12-09 | 401 | 402 | 400 | 400 | 195,000 | 4,000 |
| 2002-12-06 | 403 | 403 | 401 | 402 | 120,000 | 4,020 |
| 2002-12-05 | 402 | 404 | 402 | 403 | 126,000 | 4,030 |
| 2002-12-04 | 403 | 404 | 401 | 403 | 98,000 | 4,030 |
| 2002-12-03 | 404 | 404 | 400 | 403 | 219,000 | 4,030 |
| 2002-12-02 | 403 | 405 | 401 | 405 | 334,000 | 4,050 |
| 2002-11-29 | 402 | 404 | 401 | 403 | 281,000 | 4,030 |
| 2002-11-28 | 401 | 403 | 401 | 401 | 249,000 | 4,010 |
| 2002-11-27 | 400 | 405 | 400 | 401 | 147,000 | 4,010 |
| 2002-11-26 | 405 | 405 | 400 | 402 | 150,000 | 4,020 |
| 2002-11-25 | 405 | 407 | 404 | 406 | 148,000 | 4,060 |
| 2002-11-22 | 405 | 406 | 401 | 406 | 213,000 | 4,060 |
| 2002-11-21 | 400 | 402 | 399 | 400 | 317,000 | 4,000 |
| 2002-11-20 | 400 | 402 | 399 | 402 | 188,000 | 4,020 |
| 2002-11-19 | 402 | 402 | 399 | 400 | 285,000 | 4,000 |
| 2002-11-18 | 402 | 403 | 401 | 402 | 125,000 | 4,020 |
| 2002-11-15 | 401 | 405 | 401 | 404 | 200,000 | 4,040 |
| 2002-11-14 | 403 | 403 | 401 | 401 | 90,000 | 4,010 |
| 2002-11-13 | 405 | 406 | 400 | 401 | 264,000 | 4,010 |
| 2002-11-12 | 401 | 405 | 400 | 405 | 73,000 | 4,050 |
| 2002-11-11 | 405 | 405 | 400 | 402 | 73,000 | 4,020 |
| 2002-11-08 | 407 | 407 | 405 | 407 | 43,000 | 4,070 |
| 2002-11-07 | 404 | 407 | 404 | 407 | 64,000 | 4,070 |
| 2002-11-06 | 406 | 408 | 404 | 404 | 93,000 | 4,040 |
| 2002-11-05 | 408 | 408 | 404 | 407 | 218,000 | 4,070 |
| 2002-11-01 | 405 | 407 | 403 | 407 | 151,000 | 4,070 |
| 2002-10-31 | 405 | 407 | 403 | 407 | 108,000 | 4,070 |
| 2002-10-30 | 405 | 407 | 404 | 405 | 160,000 | 4,050 |
| 2002-10-29 | 402 | 405 | 401 | 404 | 92,000 | 4,040 |
| 2002-10-28 | 405 | 405 | 401 | 405 | 50,000 | 4,050 |
| 2002-10-25 | 401 | 405 | 401 | 405 | 42,000 | 4,050 |
| 2002-10-24 | 401 | 402 | 400 | 401 | 69,000 | 4,010 |
| 2002-10-23 | 401 | 406 | 401 | 405 | 119,000 | 4,050 |
| 2002-10-22 | 410 | 410 | 401 | 403 | 215,000 | 4,030 |
| 2002-10-21 | 409 | 409 | 405 | 409 | 133,000 | 4,090 |
| 2002-10-18 | 409 | 409 | 407 | 409 | 135,000 | 4,090 |
| 2002-10-17 | 409 | 410 | 407 | 409 | 140,000 | 4,090 |
| 2002-10-16 | 409 | 409 | 403 | 407 | 57,000 | 4,070 |
| 2002-10-15 | 404 | 409 | 404 | 409 | 57,000 | 4,090 |
| 2002-10-11 | 405 | 405 | 401 | 404 | 54,000 | 4,040 |
| 2002-10-10 | 401 | 405 | 401 | 405 | 126,000 | 4,050 |
| 2002-10-09 | 401 | 405 | 400 | 401 | 74,000 | 4,010 |
| 2002-10-08 | 402 | 404 | 401 | 401 | 89,000 | 4,010 |
| 2002-10-07 | 403 | 408 | 400 | 400 | 181,000 | 4,000 |
| 2002-10-04 | 403 | 410 | 403 | 410 | 70,000 | 4,100 |
| 2002-10-03 | 403 | 406 | 403 | 406 | 104,000 | 4,060 |
| 2002-10-02 | 412 | 412 | 401 | 403 | 236,000 | 4,030 |
| 2002-10-01 | 405 | 410 | 404 | 410 | 78,000 | 4,100 |
| 2002-09-30 | 407 | 412 | 402 | 407 | 50,000 | 4,070 |
| 2002-09-27 | 409 | 413 | 408 | 412 | 119,000 | 4,120 |
| 2002-09-26 | 405 | 410 | 405 | 409 | 135,000 | 4,090 |
| 2002-09-25 | 409 | 413 | 401 | 401 | 146,000 | 4,010 |
| 2002-09-24 | 410 | 410 | 401 | 410 | 87,000 | 4,100 |
| 2002-09-20 | 410 | 410 | 405 | 409 | 168,000 | 4,090 |
| 2002-09-19 | 409 | 410 | 404 | 408 | 165,000 | 4,080 |
| 2002-09-18 | 410 | 410 | 401 | 406 | 96,000 | 4,060 |
| 2002-09-17 | 400 | 410 | 399 | 410 | 137,000 | 4,100 |
| 2002-09-13 | 385 | 395 | 385 | 395 | 488,000 | 3,950 |
| 2002-09-12 | 397 | 404 | 394 | 400 | 55,000 | 4,000 |
| 2002-09-11 | 401 | 403 | 394 | 394 | 67,000 | 3,940 |
| 2002-09-10 | 400 | 407 | 398 | 404 | 107,000 | 4,040 |
| 2002-09-09 | 398 | 400 | 397 | 398 | 48,000 | 3,980 |
| 2002-09-06 | 395 | 397 | 390 | 397 | 58,000 | 3,970 |
| 2002-09-05 | 392 | 397 | 392 | 393 | 66,000 | 3,930 |
| 2002-09-04 | 396 | 398 | 390 | 397 | 117,000 | 3,970 |
| 2002-09-03 | 408 | 408 | 396 | 396 | 206,000 | 3,960 |
| 2002-09-02 | 404 | 410 | 403 | 409 | 95,000 | 4,090 |
| 2002-08-30 | 401 | 408 | 396 | 408 | 134,000 | 4,080 |
| 2002-08-29 | 396 | 403 | 396 | 396 | 132,000 | 3,960 |
| 2002-08-28 | 404 | 405 | 394 | 394 | 71,000 | 3,940 |
| 2002-08-27 | 411 | 411 | 405 | 405 | 87,000 | 4,050 |
| 2002-08-26 | 406 | 415 | 406 | 413 | 94,000 | 4,130 |
| 2002-08-23 | 415 | 415 | 406 | 406 | 60,000 | 4,060 |
| 2002-08-22 | 404 | 415 | 401 | 415 | 200,000 | 4,150 |
| 2002-08-21 | 406 | 408 | 403 | 404 | 248,000 | 4,040 |
| 2002-08-20 | 420 | 420 | 400 | 404 | 164,000 | 4,040 |
| 2002-08-19 | 410 | 419 | 406 | 415 | 150,000 | 4,150 |
| 2002-08-16 | 409 | 420 | 409 | 420 | 122,000 | 4,200 |
| 2002-08-15 | 403 | 410 | 403 | 410 | 65,000 | 4,100 |
| 2002-08-14 | 395 | 400 | 393 | 399 | 59,000 | 3,990 |
| 2002-08-13 | 397 | 402 | 396 | 397 | 66,000 | 3,970 |
| 2002-08-12 | 409 | 409 | 398 | 402 | 86,000 | 4,020 |
| 2002-08-09 | 400 | 411 | 395 | 411 | 109,000 | 4,110 |
| 2002-08-08 | 393 | 400 | 391 | 394 | 33,000 | 3,940 |
| 2002-08-07 | 400 | 400 | 396 | 396 | 31,000 | 3,960 |
| 2002-08-06 | 395 | 402 | 395 | 399 | 69,000 | 3,990 |
| 2002-08-05 | 413 | 414 | 405 | 405 | 37,000 | 4,050 |
| 2002-08-02 | 413 | 419 | 406 | 417 | 204,000 | 4,170 |
| 2002-08-01 | 409 | 409 | 400 | 408 | 105,000 | 4,080 |
| 2002-07-31 | 398 | 403 | 396 | 401 | 63,000 | 4,010 |
| 2002-07-30 | 394 | 400 | 394 | 400 | 48,000 | 4,000 |
| 2002-07-29 | 396 | 399 | 395 | 395 | 120,000 | 3,950 |
| 2002-07-26 | 407 | 407 | 395 | 395 | 130,000 | 3,950 |
| 2002-07-25 | 406 | 411 | 406 | 406 | 40,000 | 4,060 |
| 2002-07-24 | 412 | 416 | 405 | 405 | 80,000 | 4,050 |
| 2002-07-23 | 424 | 424 | 416 | 420 | 134,000 | 4,200 |
| 2002-07-22 | 413 | 420 | 412 | 420 | 105,000 | 4,200 |
| 2002-07-19 | 410 | 416 | 407 | 410 | 55,000 | 4,100 |
| 2002-07-18 | 425 | 425 | 410 | 410 | 133,000 | 4,100 |
| 2002-07-17 | 410 | 418 | 408 | 418 | 65,000 | 4,180 |
| 2002-07-16 | 410 | 415 | 408 | 410 | 110,000 | 4,100 |
| 2002-07-15 | 416 | 419 | 416 | 416 | 49,000 | 4,160 |
| 2002-07-12 | 412 | 425 | 412 | 419 | 63,000 | 4,190 |
| 2002-07-11 | 427 | 427 | 421 | 421 | 46,000 | 4,210 |
| 2002-07-10 | 438 | 439 | 430 | 430 | 57,000 | 4,300 |
| 2002-07-09 | 435 | 440 | 432 | 440 | 113,000 | 4,400 |
| 2002-07-08 | 435 | 439 | 430 | 430 | 115,000 | 4,300 |
| 2002-07-05 | 428 | 435 | 428 | 431 | 117,000 | 4,310 |
| 2002-07-04 | 424 | 428 | 424 | 428 | 35,000 | 4,280 |
| 2002-07-03 | 425 | 430 | 425 | 429 | 127,000 | 4,290 |
| 2002-07-02 | 424 | 426 | 420 | 426 | 205,000 | 4,260 |
| 2002-07-01 | 414 | 425 | 414 | 425 | 108,000 | 4,250 |
| 2002-06-28 | 407 | 416 | 407 | 416 | 46,000 | 4,160 |
| 2002-06-27 | 411 | 412 | 405 | 405 | 60,000 | 4,050 |
| 2002-06-26 | 423 | 423 | 414 | 416 | 41,000 | 4,160 |
| 2002-06-25 | 423 | 425 | 419 | 423 | 54,000 | 4,230 |
| 2002-06-24 | 417 | 424 | 417 | 423 | 135,000 | 4,230 |
| 2002-06-21 | 412 | 416 | 407 | 412 | 62,000 | 4,120 |
| 2002-06-20 | 413 | 413 | 405 | 407 | 59,000 | 4,070 |
| 2002-06-19 | 415 | 415 | 405 | 405 | 74,000 | 4,050 |
| 2002-06-18 | 420 | 420 | 412 | 420 | 136,000 | 4,200 |
| 2002-06-17 | 413 | 413 | 402 | 407 | 99,000 | 4,070 |
| 2002-06-14 | 427 | 427 | 414 | 416 | 504,000 | 4,160 |
| 2002-06-13 | 428 | 428 | 417 | 417 | 65,000 | 4,170 |
| 2002-06-12 | 428 | 429 | 422 | 422 | 108,000 | 4,220 |
| 2002-06-11 | 424 | 429 | 424 | 427 | 69,000 | 4,270 |
| 2002-06-10 | 414 | 425 | 411 | 411 | 94,000 | 4,110 |
| 2002-06-07 | 415 | 426 | 405 | 421 | 63,000 | 4,210 |
| 2002-06-06 | 412 | 417 | 411 | 413 | 118,000 | 4,130 |
| 2002-06-05 | 428 | 430 | 422 | 422 | 146,000 | 4,220 |
| 2002-06-04 | 431 | 434 | 426 | 426 | 261,000 | 4,260 |
| 2002-06-03 | 426 | 437 | 426 | 429 | 128,000 | 4,290 |
| 2002-05-31 | 420 | 425 | 419 | 421 | 181,000 | 4,210 |
| 2002-05-30 | 416 | 420 | 414 | 417 | 178,000 | 4,170 |
| 2002-05-29 | 419 | 419 | 416 | 416 | 76,000 | 4,160 |
| 2002-05-28 | 418 | 420 | 415 | 420 | 159,000 | 4,200 |
| 2002-05-27 | 417 | 418 | 413 | 416 | 132,000 | 4,160 |
| 2002-05-24 | 409 | 417 | 406 | 417 | 142,000 | 4,170 |
| 2002-05-23 | 400 | 409 | 400 | 405 | 66,000 | 4,050 |
| 2002-05-22 | 409 | 409 | 399 | 405 | 142,000 | 4,050 |
| 2002-05-21 | 397 | 400 | 392 | 400 | 123,000 | 4,000 |
| 2002-05-20 | 397 | 397 | 391 | 391 | 154,000 | 3,910 |
| 2002-05-17 | 397 | 397 | 385 | 387 | 95,000 | 3,870 |
| 2002-05-16 | 378 | 393 | 378 | 393 | 73,000 | 3,930 |
| 2002-05-15 | 378 | 378 | 373 | 376 | 63,000 | 3,760 |
| 2002-05-14 | 371 | 374 | 370 | 371 | 54,000 | 3,710 |
| 2002-05-13 | 377 | 377 | 367 | 370 | 126,000 | 3,700 |
| 2002-05-10 | 390 | 390 | 381 | 382 | 154,000 | 3,820 |
| 2002-05-09 | 395 | 400 | 390 | 390 | 57,000 | 3,900 |
| 2002-05-08 | 397 | 400 | 395 | 395 | 75,000 | 3,950 |
| 2002-05-07 | 410 | 410 | 398 | 398 | 85,000 | 3,980 |
| 2002-05-02 | 413 | 413 | 405 | 411 | 158,000 | 4,110 |
| 2002-05-01 | 400 | 410 | 400 | 410 | 57,000 | 4,100 |
| 2002-04-30 | 404 | 404 | 400 | 400 | 83,000 | 4,000 |
| 2002-04-26 | 410 | 410 | 395 | 408 | 85,000 | 4,080 |
| 2002-04-25 | 405 | 415 | 399 | 410 | 88,000 | 4,100 |
| 2002-04-24 | 413 | 416 | 412 | 412 | 57,000 | 4,120 |
| 2002-04-23 | 417 | 417 | 415 | 415 | 115,000 | 4,150 |
| 2002-04-22 | 412 | 417 | 410 | 417 | 94,000 | 4,170 |
| 2002-04-19 | 408 | 414 | 406 | 414 | 121,000 | 4,140 |
| 2002-04-18 | 414 | 415 | 408 | 415 | 121,000 | 4,150 |
| 2002-04-17 | 409 | 414 | 407 | 414 | 171,000 | 4,140 |
| 2002-04-16 | 408 | 415 | 390 | 415 | 101,000 | 4,150 |
| 2002-04-15 | 406 | 415 | 406 | 415 | 38,000 | 4,150 |
| 2002-04-12 | 409 | 419 | 403 | 419 | 57,000 | 4,190 |
| 2002-04-11 | 418 | 418 | 405 | 410 | 64,000 | 4,100 |
| 2002-04-10 | 404 | 418 | 404 | 418 | 90,000 | 4,180 |
| 2002-04-09 | 415 | 419 | 394 | 394 | 104,000 | 3,940 |
| 2002-04-08 | 419 | 420 | 417 | 420 | 48,000 | 4,200 |
| 2002-04-05 | 419 | 420 | 419 | 420 | 126,000 | 4,200 |
| 2002-04-04 | 418 | 419 | 413 | 417 | 98,000 | 4,170 |
| 2002-04-03 | 408 | 417 | 408 | 416 | 50,000 | 4,160 |
| 2002-04-02 | 414 | 417 | 410 | 417 | 186,000 | 4,170 |
| 2002-04-01 | 415 | 415 | 407 | 415 | 113,000 | 4,150 |
| 2002-03-29 | 395 | 403 | 395 | 400 | 54,000 | 4,000 |
| 2002-03-28 | 406 | 408 | 394 | 394 | 65,000 | 3,940 |
| 2002-03-27 | 414 | 418 | 405 | 418 | 146,000 | 4,180 |
| 2002-03-26 | 408 | 417 | 407 | 414 | 54,000 | 4,140 |
| 2002-03-25 | 428 | 428 | 405 | 405 | 103,000 | 4,050 |
| 2002-03-22 | 420 | 421 | 413 | 415 | 115,000 | 4,150 |
| 2002-03-20 | 420 | 420 | 410 | 420 | 153,000 | 4,200 |
| 2002-03-19 | 420 | 420 | 413 | 413 | 159,000 | 4,130 |
| 2002-03-18 | 420 | 420 | 410 | 415 | 71,000 | 4,150 |
| 2002-03-15 | 409 | 420 | 409 | 420 | 43,000 | 4,200 |
| 2002-03-14 | 413 | 413 | 400 | 411 | 51,000 | 4,110 |
| 2002-03-13 | 413 | 418 | 410 | 413 | 89,000 | 4,130 |
| 2002-03-12 | 420 | 420 | 413 | 413 | 89,000 | 4,130 |
| 2002-03-11 | 410 | 420 | 410 | 420 | 63,000 | 4,200 |
| 2002-03-08 | 402 | 420 | 395 | 410 | 479,000 | 4,100 |
| 2002-03-07 | 410 | 419 | 395 | 417 | 69,000 | 4,170 |
| 2002-03-06 | 415 | 419 | 412 | 413 | 80,000 | 4,130 |
| 2002-03-05 | 430 | 430 | 423 | 430 | 64,000 | 4,300 |
| 2002-03-04 | 439 | 439 | 426 | 433 | 264,000 | 4,330 |
| 2002-03-01 | 393 | 394 | 380 | 394 | 181,000 | 3,940 |
| 2002-02-28 | 385 | 394 | 383 | 394 | 133,000 | 3,940 |
| 2002-02-27 | 383 | 385 | 382 | 385 | 148,000 | 3,850 |
| 2002-02-26 | 379 | 383 | 377 | 383 | 65,000 | 3,830 |
| 2002-02-25 | 384 | 385 | 377 | 378 | 58,000 | 3,780 |
| 2002-02-22 | 385 | 385 | 378 | 379 | 110,000 | 3,790 |
| 2002-02-21 | 378 | 385 | 377 | 383 | 134,000 | 3,830 |
| 2002-02-20 | 378 | 378 | 372 | 374 | 67,000 | 3,740 |
| 2002-02-19 | 380 | 380 | 367 | 379 | 140,000 | 3,790 |
| 2002-02-18 | 372 | 379 | 372 | 379 | 63,000 | 3,790 |
| 2002-02-15 | 370 | 379 | 370 | 379 | 82,000 | 3,790 |
| 2002-02-14 | 374 | 381 | 370 | 370 | 175,000 | 3,700 |
| 2002-02-13 | 370 | 380 | 369 | 379 | 164,000 | 3,790 |
| 2002-02-12 | 368 | 370 | 367 | 370 | 64,000 | 3,700 |
| 2002-02-08 | 363 | 365 | 361 | 363 | 146,000 | 3,630 |
| 2002-02-07 | 359 | 363 | 357 | 363 | 30,000 | 3,630 |
| 2002-02-06 | 358 | 362 | 358 | 360 | 29,000 | 3,600 |
| 2002-02-05 | 362 | 366 | 358 | 362 | 55,000 | 3,620 |
| 2002-02-04 | 364 | 364 | 363 | 364 | 112,000 | 3,640 |
| 2002-02-01 | 361 | 366 | 359 | 366 | 72,000 | 3,660 |
| 2002-01-31 | 355 | 360 | 353 | 358 | 45,000 | 3,580 |
| 2002-01-30 | 357 | 357 | 348 | 357 | 51,000 | 3,570 |
| 2002-01-29 | 366 | 366 | 358 | 358 | 24,000 | 3,580 |
| 2002-01-28 | 358 | 365 | 358 | 365 | 35,000 | 3,650 |
| 2002-01-25 | 353 | 359 | 353 | 358 | 42,000 | 3,580 |
| 2002-01-24 | 350 | 353 | 350 | 353 | 29,000 | 3,530 |
| 2002-01-23 | 359 | 362 | 355 | 355 | 46,000 | 3,550 |
| 2002-01-22 | 376 | 376 | 362 | 362 | 188,000 | 3,620 |
| 2002-01-21 | 355 | 368 | 355 | 366 | 134,000 | 3,660 |
| 2002-01-18 | 338 | 350 | 336 | 350 | 140,000 | 3,500 |
| 2002-01-17 | 327 | 349 | 327 | 333 | 56,000 | 3,330 |
| 2002-01-16 | 317 | 340 | 317 | 325 | 71,000 | 3,250 |
| 2002-01-15 | 320 | 324 | 312 | 317 | 94,000 | 3,170 |
| 2002-01-11 | 332 | 336 | 320 | 320 | 203,000 | 3,200 |
| 2002-01-10 | 350 | 350 | 334 | 337 | 51,000 | 3,370 |
| 2002-01-09 | 348 | 350 | 339 | 350 | 68,000 | 3,500 |
| 2002-01-08 | 373 | 376 | 357 | 357 | 89,000 | 3,570 |
| 2002-01-07 | 376 | 376 | 373 | 373 | 133,000 | 3,730 |
| 2002-01-04 | 371 | 373 | 369 | 373 | 21,000 | 3,730 |
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
