8362 (株)福井銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 500 | 510 | 500 | 510 | 46,000 | 5,100 |
| 2003-12-29 | 500 | 500 | 498 | 499 | 47,000 | 4,990 |
| 2003-12-26 | 505 | 505 | 499 | 500 | 47,000 | 5,000 |
| 2003-12-25 | 499 | 504 | 498 | 500 | 52,000 | 5,000 |
| 2003-12-24 | 508 | 508 | 505 | 508 | 99,000 | 5,080 |
| 2003-12-22 | 508 | 508 | 503 | 507 | 113,000 | 5,070 |
| 2003-12-19 | 497 | 507 | 497 | 507 | 102,000 | 5,070 |
| 2003-12-18 | 504 | 507 | 497 | 507 | 131,000 | 5,070 |
| 2003-12-17 | 502 | 506 | 499 | 506 | 84,000 | 5,060 |
| 2003-12-16 | 512 | 512 | 500 | 502 | 66,000 | 5,020 |
| 2003-12-15 | 510 | 515 | 508 | 511 | 152,000 | 5,110 |
| 2003-12-12 | 505 | 509 | 500 | 507 | 442,000 | 5,070 |
| 2003-12-11 | 490 | 499 | 490 | 499 | 136,000 | 4,990 |
| 2003-12-10 | 491 | 491 | 477 | 483 | 110,000 | 4,830 |
| 2003-12-09 | 487 | 492 | 486 | 487 | 70,000 | 4,870 |
| 2003-12-08 | 480 | 485 | 480 | 483 | 20,000 | 4,830 |
| 2003-12-05 | 489 | 489 | 481 | 488 | 60,000 | 4,880 |
| 2003-12-04 | 485 | 491 | 485 | 488 | 102,000 | 4,880 |
| 2003-12-03 | 484 | 490 | 484 | 486 | 81,000 | 4,860 |
| 2003-12-02 | 481 | 492 | 481 | 487 | 314,000 | 4,870 |
| 2003-12-01 | 451 | 469 | 450 | 466 | 137,000 | 4,660 |
| 2003-11-28 | 469 | 474 | 468 | 471 | 52,000 | 4,710 |
| 2003-11-27 | 474 | 474 | 459 | 474 | 59,000 | 4,740 |
| 2003-11-26 | 469 | 470 | 464 | 470 | 72,000 | 4,700 |
| 2003-11-25 | 469 | 470 | 458 | 458 | 105,000 | 4,580 |
| 2003-11-21 | 449 | 453 | 449 | 449 | 37,000 | 4,490 |
| 2003-11-20 | 452 | 452 | 444 | 448 | 143,000 | 4,480 |
| 2003-11-19 | 454 | 459 | 449 | 451 | 121,000 | 4,510 |
| 2003-11-18 | 478 | 478 | 458 | 459 | 165,000 | 4,590 |
| 2003-11-17 | 484 | 484 | 466 | 478 | 149,000 | 4,780 |
| 2003-11-14 | 485 | 486 | 484 | 485 | 78,000 | 4,850 |
| 2003-11-13 | 485 | 490 | 482 | 490 | 76,000 | 4,900 |
| 2003-11-12 | 492 | 492 | 482 | 485 | 41,000 | 4,850 |
| 2003-11-11 | 496 | 499 | 485 | 496 | 81,000 | 4,960 |
| 2003-11-10 | 488 | 499 | 488 | 496 | 33,000 | 4,960 |
| 2003-11-07 | 490 | 491 | 486 | 490 | 42,000 | 4,900 |
| 2003-11-06 | 500 | 501 | 489 | 489 | 53,000 | 4,890 |
| 2003-11-05 | 516 | 516 | 504 | 506 | 156,000 | 5,060 |
| 2003-11-04 | 495 | 515 | 495 | 515 | 144,000 | 5,150 |
| 2003-10-31 | 499 | 500 | 493 | 495 | 167,000 | 4,950 |
| 2003-10-30 | 492 | 494 | 491 | 491 | 49,000 | 4,910 |
| 2003-10-29 | 494 | 498 | 488 | 491 | 97,000 | 4,910 |
| 2003-10-28 | 486 | 492 | 486 | 486 | 42,000 | 4,860 |
| 2003-10-27 | 495 | 495 | 485 | 485 | 54,000 | 4,850 |
| 2003-10-24 | 477 | 487 | 475 | 480 | 85,000 | 4,800 |
| 2003-10-23 | 490 | 497 | 474 | 474 | 128,000 | 4,740 |
| 2003-10-22 | 515 | 515 | 498 | 498 | 179,000 | 4,980 |
| 2003-10-21 | 518 | 518 | 512 | 512 | 96,000 | 5,120 |
| 2003-10-20 | 515 | 516 | 512 | 513 | 130,000 | 5,130 |
| 2003-10-17 | 511 | 516 | 510 | 514 | 86,000 | 5,140 |
| 2003-10-16 | 501 | 510 | 501 | 510 | 80,000 | 5,100 |
| 2003-10-15 | 520 | 520 | 492 | 499 | 48,000 | 4,990 |
| 2003-10-14 | 519 | 525 | 513 | 519 | 136,000 | 5,190 |
| 2003-10-10 | 490 | 519 | 490 | 509 | 266,000 | 5,090 |
| 2003-10-09 | 501 | 501 | 490 | 495 | 46,000 | 4,950 |
| 2003-10-08 | 499 | 508 | 498 | 501 | 75,000 | 5,010 |
| 2003-10-07 | 505 | 505 | 500 | 504 | 74,000 | 5,040 |
| 2003-10-06 | 506 | 511 | 506 | 506 | 44,000 | 5,060 |
| 2003-10-03 | 506 | 516 | 506 | 514 | 34,000 | 5,140 |
| 2003-10-02 | 527 | 530 | 520 | 525 | 223,000 | 5,250 |
| 2003-10-01 | 498 | 517 | 498 | 515 | 265,000 | 5,150 |
| 2003-09-30 | 490 | 498 | 490 | 496 | 54,000 | 4,960 |
| 2003-09-29 | 495 | 496 | 485 | 486 | 127,000 | 4,860 |
| 2003-09-26 | 499 | 500 | 497 | 497 | 133,000 | 4,970 |
| 2003-09-25 | 498 | 504 | 497 | 498 | 86,000 | 4,980 |
| 2003-09-24 | 507 | 509 | 499 | 499 | 141,000 | 4,990 |
| 2003-09-22 | 496 | 501 | 491 | 499 | 161,000 | 4,990 |
| 2003-09-19 | 510 | 510 | 491 | 491 | 421,000 | 4,910 |
| 2003-09-18 | 513 | 513 | 508 | 508 | 295,000 | 5,080 |
| 2003-09-17 | 512 | 516 | 500 | 514 | 245,000 | 5,140 |
| 2003-09-16 | 497 | 536 | 497 | 511 | 416,000 | 5,110 |
| 2003-09-12 | 495 | 498 | 493 | 494 | 530,000 | 4,940 |
| 2003-09-11 | 493 | 494 | 486 | 492 | 87,000 | 4,920 |
| 2003-09-10 | 491 | 495 | 488 | 488 | 132,000 | 4,880 |
| 2003-09-09 | 490 | 498 | 490 | 494 | 100,000 | 4,940 |
| 2003-09-08 | 490 | 498 | 489 | 494 | 146,000 | 4,940 |
| 2003-09-05 | 495 | 496 | 486 | 486 | 122,000 | 4,860 |
| 2003-09-04 | 479 | 487 | 476 | 485 | 92,000 | 4,850 |
| 2003-09-03 | 476 | 481 | 474 | 478 | 52,000 | 4,780 |
| 2003-09-02 | 490 | 490 | 483 | 486 | 161,000 | 4,860 |
| 2003-09-01 | 479 | 490 | 479 | 489 | 131,000 | 4,890 |
| 2003-08-29 | 464 | 474 | 464 | 469 | 59,000 | 4,690 |
| 2003-08-28 | 470 | 470 | 461 | 462 | 74,000 | 4,620 |
| 2003-08-27 | 480 | 483 | 471 | 471 | 74,000 | 4,710 |
| 2003-08-26 | 482 | 487 | 479 | 479 | 74,000 | 4,790 |
| 2003-08-25 | 477 | 485 | 477 | 480 | 101,000 | 4,800 |
| 2003-08-22 | 498 | 498 | 491 | 491 | 123,000 | 4,910 |
| 2003-08-21 | 495 | 497 | 493 | 497 | 69,000 | 4,970 |
| 2003-08-20 | 496 | 496 | 490 | 495 | 118,000 | 4,950 |
| 2003-08-19 | 497 | 497 | 487 | 489 | 123,000 | 4,890 |
| 2003-08-18 | 491 | 497 | 491 | 496 | 140,000 | 4,960 |
| 2003-08-15 | 491 | 493 | 489 | 492 | 39,000 | 4,920 |
| 2003-08-14 | 483 | 493 | 483 | 491 | 45,000 | 4,910 |
| 2003-08-13 | 487 | 487 | 482 | 483 | 20,000 | 4,830 |
| 2003-08-12 | 474 | 487 | 470 | 483 | 50,000 | 4,830 |
| 2003-08-11 | 473 | 475 | 466 | 472 | 32,000 | 4,720 |
| 2003-08-08 | 472 | 474 | 470 | 473 | 77,000 | 4,730 |
| 2003-08-07 | 480 | 480 | 474 | 474 | 50,000 | 4,740 |
| 2003-08-06 | 485 | 487 | 482 | 482 | 24,000 | 4,820 |
| 2003-08-05 | 503 | 503 | 486 | 486 | 87,000 | 4,860 |
| 2003-08-04 | 510 | 510 | 503 | 503 | 189,000 | 5,030 |
| 2003-08-01 | 504 | 507 | 502 | 505 | 204,000 | 5,050 |
| 2003-07-31 | 501 | 508 | 501 | 502 | 120,000 | 5,020 |
| 2003-07-30 | 494 | 504 | 493 | 499 | 105,000 | 4,990 |
| 2003-07-29 | 494 | 498 | 487 | 490 | 89,000 | 4,900 |
| 2003-07-28 | 485 | 485 | 479 | 479 | 44,000 | 4,790 |
| 2003-07-25 | 480 | 483 | 476 | 477 | 80,000 | 4,770 |
| 2003-07-24 | 490 | 500 | 485 | 489 | 52,000 | 4,890 |
| 2003-07-23 | 504 | 505 | 497 | 500 | 152,000 | 5,000 |
| 2003-07-22 | 497 | 497 | 480 | 494 | 81,000 | 4,940 |
| 2003-07-18 | 507 | 517 | 507 | 511 | 287,000 | 5,110 |
| 2003-07-17 | 500 | 505 | 500 | 505 | 81,000 | 5,050 |
| 2003-07-16 | 490 | 500 | 490 | 496 | 77,000 | 4,960 |
| 2003-07-15 | 489 | 495 | 480 | 493 | 72,000 | 4,930 |
| 2003-07-14 | 490 | 494 | 487 | 491 | 29,000 | 4,910 |
| 2003-07-11 | 481 | 490 | 481 | 482 | 63,000 | 4,820 |
| 2003-07-10 | 487 | 497 | 487 | 490 | 65,000 | 4,900 |
| 2003-07-09 | 489 | 497 | 481 | 487 | 74,000 | 4,870 |
| 2003-07-08 | 520 | 522 | 503 | 504 | 86,000 | 5,040 |
| 2003-07-07 | 528 | 532 | 521 | 521 | 129,000 | 5,210 |
| 2003-07-04 | 528 | 530 | 520 | 530 | 129,000 | 5,300 |
| 2003-07-03 | 529 | 530 | 520 | 520 | 187,000 | 5,200 |
| 2003-07-02 | 510 | 530 | 503 | 525 | 270,000 | 5,250 |
| 2003-07-01 | 500 | 504 | 500 | 501 | 65,000 | 5,010 |
| 2003-06-30 | 500 | 503 | 499 | 499 | 175,000 | 4,990 |
| 2003-06-27 | 499 | 499 | 492 | 492 | 92,000 | 4,920 |
| 2003-06-26 | 500 | 500 | 488 | 489 | 115,000 | 4,890 |
| 2003-06-25 | 489 | 494 | 489 | 490 | 117,000 | 4,900 |
| 2003-06-24 | 488 | 489 | 480 | 480 | 172,000 | 4,800 |
| 2003-06-23 | 483 | 487 | 482 | 485 | 45,000 | 4,850 |
| 2003-06-20 | 485 | 486 | 483 | 483 | 75,000 | 4,830 |
| 2003-06-19 | 480 | 489 | 480 | 481 | 67,000 | 4,810 |
| 2003-06-18 | 481 | 487 | 480 | 480 | 177,000 | 4,800 |
| 2003-06-17 | 473 | 480 | 473 | 479 | 114,000 | 4,790 |
| 2003-06-16 | 474 | 474 | 469 | 471 | 57,000 | 4,710 |
| 2003-06-13 | 465 | 481 | 464 | 470 | 447,000 | 4,700 |
| 2003-06-12 | 464 | 464 | 457 | 457 | 67,000 | 4,570 |
| 2003-06-11 | 459 | 464 | 457 | 464 | 102,000 | 4,640 |
| 2003-06-10 | 455 | 459 | 455 | 455 | 47,000 | 4,550 |
| 2003-06-09 | 453 | 460 | 453 | 459 | 74,000 | 4,590 |
| 2003-06-06 | 454 | 460 | 454 | 455 | 211,000 | 4,550 |
| 2003-06-05 | 456 | 459 | 455 | 455 | 82,000 | 4,550 |
| 2003-06-04 | 457 | 460 | 456 | 456 | 45,000 | 4,560 |
| 2003-06-03 | 459 | 460 | 456 | 457 | 317,000 | 4,570 |
| 2003-06-02 | 450 | 458 | 450 | 458 | 142,000 | 4,580 |
| 2003-05-30 | 445 | 452 | 442 | 442 | 133,000 | 4,420 |
| 2003-05-29 | 442 | 447 | 440 | 444 | 168,000 | 4,440 |
| 2003-05-28 | 437 | 443 | 437 | 441 | 39,000 | 4,410 |
| 2003-05-27 | 444 | 444 | 436 | 436 | 67,000 | 4,360 |
| 2003-05-26 | 449 | 449 | 443 | 444 | 62,000 | 4,440 |
| 2003-05-23 | 449 | 449 | 439 | 439 | 145,000 | 4,390 |
| 2003-05-22 | 452 | 453 | 449 | 449 | 112,000 | 4,490 |
| 2003-05-21 | 446 | 454 | 446 | 451 | 63,000 | 4,510 |
| 2003-05-20 | 451 | 451 | 445 | 445 | 162,000 | 4,450 |
| 2003-05-19 | 454 | 454 | 447 | 450 | 127,000 | 4,500 |
| 2003-05-16 | 456 | 458 | 451 | 456 | 127,000 | 4,560 |
| 2003-05-15 | 445 | 459 | 440 | 454 | 85,000 | 4,540 |
| 2003-05-14 | 458 | 459 | 448 | 448 | 117,000 | 4,480 |
| 2003-05-13 | 460 | 460 | 458 | 458 | 56,000 | 4,580 |
| 2003-05-12 | 465 | 465 | 459 | 459 | 45,000 | 4,590 |
| 2003-05-09 | 455 | 461 | 455 | 461 | 77,000 | 4,610 |
| 2003-05-08 | 455 | 462 | 454 | 462 | 99,000 | 4,620 |
| 2003-05-07 | 458 | 459 | 445 | 455 | 118,000 | 4,550 |
| 2003-05-06 | 450 | 466 | 450 | 458 | 186,000 | 4,580 |
| 2003-05-02 | 450 | 450 | 447 | 448 | 185,000 | 4,480 |
| 2003-05-01 | 438 | 450 | 437 | 450 | 135,000 | 4,500 |
| 2003-04-30 | 445 | 446 | 440 | 443 | 86,000 | 4,430 |
| 2003-04-28 | 433 | 445 | 430 | 438 | 152,000 | 4,380 |
| 2003-04-25 | 432 | 434 | 423 | 423 | 86,000 | 4,230 |
| 2003-04-24 | 440 | 445 | 435 | 435 | 74,000 | 4,350 |
| 2003-04-23 | 428 | 439 | 428 | 437 | 31,000 | 4,370 |
| 2003-04-22 | 445 | 445 | 435 | 435 | 191,000 | 4,350 |
| 2003-04-21 | 435 | 443 | 434 | 440 | 169,000 | 4,400 |
| 2003-04-18 | 448 | 448 | 433 | 433 | 206,000 | 4,330 |
| 2003-04-17 | 437 | 445 | 437 | 445 | 114,000 | 4,450 |
| 2003-04-16 | 437 | 440 | 437 | 439 | 120,000 | 4,390 |
| 2003-04-15 | 428 | 440 | 427 | 436 | 147,000 | 4,360 |
| 2003-04-14 | 427 | 428 | 422 | 425 | 79,000 | 4,250 |
| 2003-04-11 | 410 | 424 | 410 | 424 | 74,000 | 4,240 |
| 2003-04-10 | 418 | 419 | 415 | 415 | 60,000 | 4,150 |
| 2003-04-09 | 420 | 423 | 418 | 420 | 78,000 | 4,200 |
| 2003-04-08 | 424 | 425 | 420 | 420 | 46,000 | 4,200 |
| 2003-04-07 | 427 | 427 | 424 | 424 | 18,000 | 4,240 |
| 2003-04-04 | 420 | 426 | 420 | 426 | 61,000 | 4,260 |
| 2003-04-03 | 428 | 429 | 420 | 420 | 53,000 | 4,200 |
| 2003-04-02 | 430 | 430 | 428 | 430 | 215,000 | 4,300 |
| 2003-04-01 | 421 | 428 | 420 | 428 | 116,000 | 4,280 |
| 2003-03-31 | 425 | 429 | 418 | 420 | 58,000 | 4,200 |
| 2003-03-28 | 430 | 430 | 425 | 430 | 91,000 | 4,300 |
| 2003-03-27 | 430 | 430 | 426 | 426 | 69,000 | 4,260 |
| 2003-03-26 | 421 | 430 | 418 | 430 | 97,000 | 4,300 |
| 2003-03-25 | 425 | 435 | 413 | 413 | 194,000 | 4,130 |
| 2003-03-24 | 414 | 424 | 414 | 423 | 119,000 | 4,230 |
| 2003-03-20 | 405 | 413 | 403 | 412 | 153,000 | 4,120 |
| 2003-03-19 | 402 | 402 | 396 | 401 | 51,000 | 4,010 |
| 2003-03-18 | 403 | 404 | 401 | 401 | 202,000 | 4,010 |
| 2003-03-17 | 387 | 395 | 385 | 394 | 111,000 | 3,940 |
| 2003-03-14 | 403 | 404 | 387 | 387 | 548,000 | 3,870 |
| 2003-03-13 | 400 | 400 | 397 | 399 | 48,000 | 3,990 |
| 2003-03-12 | 391 | 400 | 390 | 400 | 65,000 | 4,000 |
| 2003-03-11 | 396 | 400 | 388 | 395 | 82,000 | 3,950 |
| 2003-03-10 | 395 | 396 | 388 | 396 | 88,000 | 3,960 |
| 2003-03-07 | 401 | 403 | 396 | 397 | 119,000 | 3,970 |
| 2003-03-06 | 407 | 407 | 401 | 401 | 91,000 | 4,010 |
| 2003-03-05 | 409 | 409 | 405 | 406 | 31,000 | 4,060 |
| 2003-03-04 | 408 | 415 | 408 | 410 | 240,000 | 4,100 |
| 2003-03-03 | 406 | 407 | 396 | 407 | 103,000 | 4,070 |
| 2003-02-28 | 403 | 410 | 403 | 406 | 58,000 | 4,060 |
| 2003-02-27 | 406 | 406 | 402 | 406 | 37,000 | 4,060 |
| 2003-02-26 | 400 | 403 | 399 | 401 | 75,000 | 4,010 |
| 2003-02-25 | 414 | 414 | 397 | 399 | 133,000 | 3,990 |
| 2003-02-24 | 425 | 425 | 419 | 419 | 130,000 | 4,190 |
| 2003-02-21 | 420 | 421 | 418 | 418 | 67,000 | 4,180 |
| 2003-02-20 | 420 | 420 | 417 | 419 | 87,000 | 4,190 |
| 2003-02-19 | 422 | 422 | 417 | 417 | 50,000 | 4,170 |
| 2003-02-18 | 423 | 424 | 421 | 421 | 181,000 | 4,210 |
| 2003-02-17 | 420 | 425 | 420 | 425 | 157,000 | 4,250 |
| 2003-02-14 | 416 | 421 | 416 | 419 | 144,000 | 4,190 |
| 2003-02-13 | 420 | 421 | 417 | 417 | 71,000 | 4,170 |
| 2003-02-12 | 415 | 422 | 414 | 420 | 116,000 | 4,200 |
| 2003-02-10 | 413 | 415 | 412 | 415 | 38,000 | 4,150 |
| 2003-02-07 | 417 | 417 | 413 | 415 | 38,000 | 4,150 |
| 2003-02-06 | 422 | 422 | 417 | 419 | 62,000 | 4,190 |
| 2003-02-05 | 415 | 422 | 415 | 419 | 113,000 | 4,190 |
| 2003-02-04 | 420 | 424 | 419 | 420 | 225,000 | 4,200 |
| 2003-02-03 | 409 | 419 | 406 | 419 | 156,000 | 4,190 |
| 2003-01-31 | 411 | 413 | 407 | 409 | 108,000 | 4,090 |
| 2003-01-30 | 414 | 414 | 410 | 410 | 45,000 | 4,100 |
| 2003-01-29 | 415 | 415 | 410 | 410 | 52,000 | 4,100 |
| 2003-01-28 | 410 | 418 | 408 | 412 | 69,000 | 4,120 |
| 2003-01-27 | 421 | 421 | 412 | 412 | 51,000 | 4,120 |
| 2003-01-24 | 421 | 423 | 420 | 421 | 89,000 | 4,210 |
| 2003-01-23 | 417 | 420 | 415 | 418 | 42,000 | 4,180 |
| 2003-01-22 | 424 | 424 | 417 | 417 | 120,000 | 4,170 |
| 2003-01-21 | 426 | 426 | 421 | 423 | 103,000 | 4,230 |
| 2003-01-20 | 425 | 425 | 421 | 425 | 208,000 | 4,250 |
| 2003-01-17 | 415 | 422 | 415 | 420 | 100,000 | 4,200 |
| 2003-01-16 | 418 | 419 | 413 | 419 | 43,000 | 4,190 |
| 2003-01-15 | 420 | 423 | 419 | 423 | 80,000 | 4,230 |
| 2003-01-14 | 415 | 419 | 412 | 419 | 32,000 | 4,190 |
| 2003-01-10 | 419 | 421 | 410 | 417 | 51,000 | 4,170 |
| 2003-01-09 | 413 | 421 | 413 | 421 | 36,000 | 4,210 |
| 2003-01-08 | 422 | 422 | 416 | 416 | 55,000 | 4,160 |
| 2003-01-07 | 428 | 428 | 418 | 423 | 235,000 | 4,230 |
| 2003-01-06 | 410 | 423 | 410 | 423 | 73,000 | 4,230 |
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
