8362 (株)福井銀行 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 436 | 439 | 432 | 436 | 55,000 | 4,360 |
| 2004-12-29 | 436 | 439 | 425 | 431 | 145,000 | 4,310 |
| 2004-12-28 | 430 | 434 | 427 | 429 | 124,000 | 4,290 |
| 2004-12-27 | 435 | 440 | 426 | 428 | 89,000 | 4,280 |
| 2004-12-24 | 425 | 432 | 425 | 431 | 145,000 | 4,310 |
| 2004-12-22 | 427 | 427 | 422 | 424 | 179,000 | 4,240 |
| 2004-12-21 | 429 | 430 | 422 | 429 | 282,000 | 4,290 |
| 2004-12-20 | 425 | 425 | 421 | 424 | 145,000 | 4,240 |
| 2004-12-17 | 427 | 427 | 422 | 426 | 177,000 | 4,260 |
| 2004-12-16 | 433 | 439 | 423 | 425 | 232,000 | 4,250 |
| 2004-12-15 | 429 | 430 | 427 | 428 | 115,000 | 4,280 |
| 2004-12-14 | 423 | 430 | 422 | 430 | 143,000 | 4,300 |
| 2004-12-13 | 418 | 425 | 418 | 420 | 123,000 | 4,200 |
| 2004-12-10 | 412 | 413 | 411 | 413 | 229,000 | 4,130 |
| 2004-12-09 | 419 | 420 | 411 | 411 | 71,000 | 4,110 |
| 2004-12-08 | 419 | 422 | 418 | 420 | 25,000 | 4,200 |
| 2004-12-07 | 418 | 422 | 417 | 419 | 59,000 | 4,190 |
| 2004-12-06 | 422 | 423 | 417 | 417 | 21,000 | 4,170 |
| 2004-12-03 | 421 | 429 | 421 | 423 | 56,000 | 4,230 |
| 2004-12-02 | 426 | 427 | 422 | 425 | 241,000 | 4,250 |
| 2004-12-01 | 418 | 422 | 416 | 421 | 114,000 | 4,210 |
| 2004-11-30 | 421 | 422 | 416 | 418 | 98,000 | 4,180 |
| 2004-11-29 | 414 | 423 | 414 | 423 | 51,000 | 4,230 |
| 2004-11-26 | 422 | 423 | 416 | 416 | 81,000 | 4,160 |
| 2004-11-25 | 421 | 421 | 412 | 421 | 78,000 | 4,210 |
| 2004-11-24 | 425 | 425 | 417 | 417 | 151,000 | 4,170 |
| 2004-11-22 | 420 | 421 | 415 | 420 | 138,000 | 4,200 |
| 2004-11-19 | 419 | 426 | 419 | 423 | 128,000 | 4,230 |
| 2004-11-18 | 424 | 424 | 418 | 418 | 164,000 | 4,180 |
| 2004-11-17 | 425 | 427 | 422 | 423 | 165,000 | 4,230 |
| 2004-11-16 | 421 | 426 | 421 | 424 | 87,000 | 4,240 |
| 2004-11-15 | 418 | 424 | 418 | 424 | 94,000 | 4,240 |
| 2004-11-12 | 413 | 418 | 411 | 417 | 109,000 | 4,170 |
| 2004-11-11 | 423 | 423 | 416 | 416 | 58,000 | 4,160 |
| 2004-11-10 | 423 | 425 | 419 | 422 | 68,000 | 4,220 |
| 2004-11-09 | 424 | 426 | 423 | 426 | 44,000 | 4,260 |
| 2004-11-08 | 431 | 431 | 424 | 424 | 77,000 | 4,240 |
| 2004-11-05 | 426 | 435 | 426 | 432 | 54,000 | 4,320 |
| 2004-11-04 | 428 | 429 | 427 | 428 | 38,000 | 4,280 |
| 2004-11-02 | 431 | 431 | 428 | 431 | 161,000 | 4,310 |
| 2004-11-01 | 428 | 431 | 426 | 430 | 140,000 | 4,300 |
| 2004-10-29 | 418 | 426 | 415 | 426 | 137,000 | 4,260 |
| 2004-10-28 | 424 | 426 | 418 | 424 | 33,000 | 4,240 |
| 2004-10-27 | 431 | 431 | 422 | 423 | 63,000 | 4,230 |
| 2004-10-26 | 430 | 433 | 430 | 432 | 25,000 | 4,320 |
| 2004-10-25 | 430 | 433 | 428 | 432 | 79,000 | 4,320 |
| 2004-10-22 | 435 | 435 | 433 | 435 | 89,000 | 4,350 |
| 2004-10-21 | 434 | 434 | 432 | 433 | 67,000 | 4,330 |
| 2004-10-20 | 437 | 437 | 431 | 433 | 91,000 | 4,330 |
| 2004-10-19 | 441 | 441 | 436 | 437 | 130,000 | 4,370 |
| 2004-10-18 | 436 | 440 | 436 | 440 | 92,000 | 4,400 |
| 2004-10-15 | 435 | 439 | 432 | 437 | 107,000 | 4,370 |
| 2004-10-14 | 437 | 438 | 435 | 435 | 38,000 | 4,350 |
| 2004-10-13 | 441 | 442 | 439 | 440 | 27,000 | 4,400 |
| 2004-10-12 | 443 | 444 | 436 | 437 | 69,000 | 4,370 |
| 2004-10-08 | 438 | 444 | 438 | 442 | 55,000 | 4,420 |
| 2004-10-07 | 446 | 446 | 441 | 442 | 60,000 | 4,420 |
| 2004-10-06 | 444 | 448 | 444 | 447 | 95,000 | 4,470 |
| 2004-10-05 | 446 | 450 | 446 | 449 | 86,000 | 4,490 |
| 2004-10-04 | 446 | 450 | 446 | 450 | 168,000 | 4,500 |
| 2004-10-01 | 435 | 443 | 434 | 442 | 188,000 | 4,420 |
| 2004-09-30 | 436 | 436 | 431 | 431 | 74,000 | 4,310 |
| 2004-09-29 | 438 | 438 | 435 | 435 | 20,000 | 4,350 |
| 2004-09-28 | 435 | 438 | 430 | 437 | 47,000 | 4,370 |
| 2004-09-27 | 427 | 438 | 427 | 437 | 57,000 | 4,370 |
| 2004-09-24 | 431 | 435 | 422 | 428 | 155,000 | 4,280 |
| 2004-09-22 | 445 | 445 | 438 | 440 | 169,000 | 4,400 |
| 2004-09-21 | 441 | 441 | 434 | 436 | 159,000 | 4,360 |
| 2004-09-17 | 440 | 442 | 438 | 441 | 129,000 | 4,410 |
| 2004-09-16 | 434 | 437 | 432 | 436 | 61,000 | 4,360 |
| 2004-09-15 | 438 | 440 | 434 | 434 | 66,000 | 4,340 |
| 2004-09-14 | 442 | 444 | 436 | 437 | 107,000 | 4,370 |
| 2004-09-13 | 447 | 447 | 437 | 438 | 33,000 | 4,380 |
| 2004-09-10 | 441 | 446 | 437 | 439 | 360,000 | 4,390 |
| 2004-09-09 | 450 | 451 | 446 | 446 | 62,000 | 4,460 |
| 2004-09-08 | 458 | 463 | 450 | 450 | 175,000 | 4,500 |
| 2004-09-07 | 454 | 459 | 454 | 458 | 122,000 | 4,580 |
| 2004-09-06 | 444 | 460 | 444 | 459 | 176,000 | 4,590 |
| 2004-09-03 | 451 | 451 | 443 | 443 | 68,000 | 4,430 |
| 2004-09-02 | 455 | 455 | 449 | 451 | 159,000 | 4,510 |
| 2004-09-01 | 448 | 454 | 448 | 454 | 176,000 | 4,540 |
| 2004-08-31 | 446 | 447 | 445 | 446 | 49,000 | 4,460 |
| 2004-08-30 | 444 | 447 | 444 | 447 | 23,000 | 4,470 |
| 2004-08-27 | 447 | 448 | 446 | 448 | 17,000 | 4,480 |
| 2004-08-26 | 446 | 447 | 444 | 446 | 37,000 | 4,460 |
| 2004-08-25 | 442 | 446 | 441 | 444 | 91,000 | 4,440 |
| 2004-08-24 | 452 | 452 | 446 | 447 | 110,000 | 4,470 |
| 2004-08-23 | 441 | 459 | 441 | 451 | 147,000 | 4,510 |
| 2004-08-20 | 443 | 446 | 440 | 442 | 115,000 | 4,420 |
| 2004-08-19 | 439 | 442 | 437 | 442 | 40,000 | 4,420 |
| 2004-08-18 | 437 | 438 | 434 | 438 | 166,000 | 4,380 |
| 2004-08-17 | 430 | 437 | 430 | 436 | 94,000 | 4,360 |
| 2004-08-16 | 430 | 430 | 423 | 427 | 58,000 | 4,270 |
| 2004-08-13 | 435 | 438 | 432 | 432 | 72,000 | 4,320 |
| 2004-08-12 | 440 | 440 | 438 | 438 | 11,000 | 4,380 |
| 2004-08-11 | 440 | 440 | 435 | 440 | 40,000 | 4,400 |
| 2004-08-10 | 434 | 440 | 430 | 440 | 68,000 | 4,400 |
| 2004-08-09 | 439 | 440 | 437 | 438 | 48,000 | 4,380 |
| 2004-08-06 | 438 | 441 | 436 | 440 | 55,000 | 4,400 |
| 2004-08-05 | 444 | 444 | 435 | 440 | 37,000 | 4,400 |
| 2004-08-04 | 443 | 447 | 436 | 442 | 95,000 | 4,420 |
| 2004-08-03 | 448 | 450 | 445 | 448 | 289,000 | 4,480 |
| 2004-08-02 | 443 | 447 | 441 | 447 | 79,000 | 4,470 |
| 2004-07-30 | 441 | 445 | 439 | 445 | 114,000 | 4,450 |
| 2004-07-29 | 440 | 440 | 433 | 436 | 62,000 | 4,360 |
| 2004-07-28 | 442 | 442 | 438 | 438 | 30,000 | 4,380 |
| 2004-07-27 | 443 | 443 | 431 | 432 | 43,000 | 4,320 |
| 2004-07-26 | 446 | 446 | 435 | 436 | 44,000 | 4,360 |
| 2004-07-23 | 431 | 450 | 431 | 450 | 85,000 | 4,500 |
| 2004-07-22 | 444 | 444 | 435 | 436 | 92,000 | 4,360 |
| 2004-07-21 | 440 | 445 | 437 | 445 | 198,000 | 4,450 |
| 2004-07-20 | 431 | 435 | 431 | 435 | 63,000 | 4,350 |
| 2004-07-16 | 434 | 438 | 428 | 438 | 142,000 | 4,380 |
| 2004-07-15 | 436 | 436 | 428 | 432 | 123,000 | 4,320 |
| 2004-07-14 | 450 | 450 | 431 | 431 | 97,000 | 4,310 |
| 2004-07-13 | 447 | 447 | 443 | 443 | 22,000 | 4,430 |
| 2004-07-12 | 450 | 450 | 444 | 447 | 27,000 | 4,470 |
| 2004-07-09 | 439 | 445 | 438 | 445 | 83,000 | 4,450 |
| 2004-07-08 | 447 | 447 | 436 | 437 | 75,000 | 4,370 |
| 2004-07-07 | 438 | 448 | 437 | 440 | 113,000 | 4,400 |
| 2004-07-06 | 447 | 455 | 441 | 441 | 101,000 | 4,410 |
| 2004-07-05 | 443 | 446 | 438 | 445 | 97,000 | 4,450 |
| 2004-07-02 | 460 | 460 | 447 | 447 | 219,000 | 4,470 |
| 2004-07-01 | 466 | 467 | 462 | 464 | 147,000 | 4,640 |
| 2004-06-30 | 458 | 465 | 458 | 465 | 79,000 | 4,650 |
| 2004-06-29 | 452 | 464 | 452 | 463 | 112,000 | 4,630 |
| 2004-06-28 | 459 | 459 | 454 | 458 | 55,000 | 4,580 |
| 2004-06-25 | 455 | 456 | 446 | 454 | 83,000 | 4,540 |
| 2004-06-24 | 445 | 451 | 445 | 450 | 60,000 | 4,500 |
| 2004-06-23 | 452 | 453 | 446 | 446 | 54,000 | 4,460 |
| 2004-06-22 | 460 | 460 | 453 | 457 | 182,000 | 4,570 |
| 2004-06-21 | 447 | 457 | 447 | 455 | 124,000 | 4,550 |
| 2004-06-18 | 455 | 455 | 434 | 442 | 197,000 | 4,420 |
| 2004-06-17 | 453 | 455 | 447 | 455 | 117,000 | 4,550 |
| 2004-06-16 | 437 | 452 | 437 | 452 | 118,000 | 4,520 |
| 2004-06-15 | 437 | 441 | 437 | 439 | 68,000 | 4,390 |
| 2004-06-14 | 452 | 453 | 445 | 447 | 66,000 | 4,470 |
| 2004-06-11 | 455 | 456 | 452 | 453 | 411,000 | 4,530 |
| 2004-06-10 | 452 | 457 | 450 | 453 | 76,000 | 4,530 |
| 2004-06-09 | 450 | 459 | 450 | 457 | 150,000 | 4,570 |
| 2004-06-08 | 455 | 455 | 449 | 452 | 52,000 | 4,520 |
| 2004-06-07 | 438 | 454 | 437 | 451 | 140,000 | 4,510 |
| 2004-06-04 | 438 | 438 | 434 | 437 | 26,000 | 4,370 |
| 2004-06-03 | 437 | 446 | 422 | 428 | 107,000 | 4,280 |
| 2004-06-02 | 458 | 458 | 441 | 442 | 197,000 | 4,420 |
| 2004-06-01 | 450 | 458 | 449 | 457 | 201,000 | 4,570 |
| 2004-05-31 | 440 | 448 | 436 | 445 | 87,000 | 4,450 |
| 2004-05-28 | 429 | 441 | 429 | 440 | 104,000 | 4,400 |
| 2004-05-27 | 430 | 436 | 428 | 428 | 75,000 | 4,280 |
| 2004-05-26 | 431 | 442 | 431 | 437 | 102,000 | 4,370 |
| 2004-05-25 | 440 | 441 | 427 | 428 | 50,000 | 4,280 |
| 2004-05-24 | 446 | 453 | 440 | 440 | 137,000 | 4,400 |
| 2004-05-21 | 422 | 438 | 422 | 437 | 83,000 | 4,370 |
| 2004-05-20 | 423 | 428 | 418 | 420 | 126,000 | 4,200 |
| 2004-05-19 | 415 | 416 | 408 | 414 | 54,000 | 4,140 |
| 2004-05-18 | 423 | 430 | 403 | 403 | 234,000 | 4,030 |
| 2004-05-17 | 402 | 404 | 391 | 393 | 129,000 | 3,930 |
| 2004-05-14 | 401 | 406 | 390 | 404 | 256,000 | 4,040 |
| 2004-05-13 | 414 | 417 | 402 | 402 | 120,000 | 4,020 |
| 2004-05-12 | 418 | 422 | 405 | 410 | 141,000 | 4,100 |
| 2004-05-11 | 402 | 421 | 400 | 408 | 113,000 | 4,080 |
| 2004-05-10 | 433 | 440 | 402 | 402 | 236,000 | 4,020 |
| 2004-05-07 | 465 | 465 | 442 | 442 | 276,000 | 4,420 |
| 2004-05-06 | 468 | 468 | 457 | 460 | 208,000 | 4,600 |
| 2004-04-30 | 466 | 467 | 460 | 465 | 139,000 | 4,650 |
| 2004-04-28 | 476 | 476 | 468 | 468 | 59,000 | 4,680 |
| 2004-04-27 | 468 | 475 | 467 | 468 | 84,000 | 4,680 |
| 2004-04-26 | 467 | 474 | 467 | 467 | 97,000 | 4,670 |
| 2004-04-23 | 473 | 478 | 472 | 472 | 109,000 | 4,720 |
| 2004-04-22 | 479 | 483 | 476 | 483 | 147,000 | 4,830 |
| 2004-04-21 | 477 | 478 | 477 | 478 | 40,000 | 4,780 |
| 2004-04-20 | 480 | 482 | 475 | 482 | 204,000 | 4,820 |
| 2004-04-19 | 478 | 478 | 461 | 471 | 214,000 | 4,710 |
| 2004-04-16 | 482 | 485 | 474 | 484 | 165,000 | 4,840 |
| 2004-04-15 | 490 | 490 | 475 | 481 | 117,000 | 4,810 |
| 2004-04-14 | 490 | 492 | 487 | 491 | 53,000 | 4,910 |
| 2004-04-13 | 487 | 503 | 487 | 495 | 333,000 | 4,950 |
| 2004-04-12 | 470 | 481 | 470 | 481 | 104,000 | 4,810 |
| 2004-04-09 | 477 | 480 | 473 | 474 | 55,000 | 4,740 |
| 2004-04-08 | 480 | 480 | 475 | 476 | 49,000 | 4,760 |
| 2004-04-07 | 479 | 483 | 479 | 480 | 70,000 | 4,800 |
| 2004-04-06 | 478 | 484 | 476 | 484 | 72,000 | 4,840 |
| 2004-04-05 | 478 | 482 | 475 | 475 | 68,000 | 4,750 |
| 2004-04-02 | 490 | 490 | 477 | 482 | 153,000 | 4,820 |
| 2004-04-01 | 485 | 492 | 485 | 489 | 192,000 | 4,890 |
| 2004-03-31 | 477 | 480 | 476 | 480 | 88,000 | 4,800 |
| 2004-03-30 | 484 | 484 | 476 | 477 | 95,000 | 4,770 |
| 2004-03-29 | 483 | 484 | 480 | 484 | 76,000 | 4,840 |
| 2004-03-26 | 483 | 488 | 482 | 484 | 72,000 | 4,840 |
| 2004-03-25 | 481 | 481 | 472 | 474 | 94,000 | 4,740 |
| 2004-03-24 | 480 | 482 | 476 | 476 | 161,000 | 4,760 |
| 2004-03-23 | 488 | 488 | 476 | 480 | 139,000 | 4,800 |
| 2004-03-22 | 486 | 489 | 483 | 487 | 93,000 | 4,870 |
| 2004-03-19 | 483 | 488 | 481 | 486 | 81,000 | 4,860 |
| 2004-03-18 | 494 | 494 | 485 | 492 | 164,000 | 4,920 |
| 2004-03-17 | 480 | 493 | 480 | 493 | 257,000 | 4,930 |
| 2004-03-16 | 482 | 482 | 474 | 476 | 82,000 | 4,760 |
| 2004-03-15 | 484 | 488 | 480 | 482 | 92,000 | 4,820 |
| 2004-03-12 | 478 | 488 | 476 | 480 | 317,000 | 4,800 |
| 2004-03-11 | 490 | 490 | 488 | 488 | 28,000 | 4,880 |
| 2004-03-10 | 492 | 495 | 492 | 493 | 50,000 | 4,930 |
| 2004-03-09 | 494 | 496 | 490 | 496 | 63,000 | 4,960 |
| 2004-03-08 | 500 | 500 | 494 | 494 | 55,000 | 4,940 |
| 2004-03-05 | 495 | 499 | 494 | 499 | 96,000 | 4,990 |
| 2004-03-04 | 488 | 497 | 486 | 494 | 112,000 | 4,940 |
| 2004-03-03 | 499 | 499 | 483 | 489 | 145,000 | 4,890 |
| 2004-03-02 | 496 | 499 | 494 | 498 | 254,000 | 4,980 |
| 2004-03-01 | 490 | 498 | 490 | 495 | 171,000 | 4,950 |
| 2004-02-27 | 476 | 490 | 475 | 490 | 119,000 | 4,900 |
| 2004-02-26 | 469 | 475 | 468 | 475 | 82,000 | 4,750 |
| 2004-02-25 | 470 | 477 | 463 | 465 | 103,000 | 4,650 |
| 2004-02-24 | 491 | 491 | 471 | 474 | 134,000 | 4,740 |
| 2004-02-23 | 483 | 491 | 483 | 490 | 59,000 | 4,900 |
| 2004-02-20 | 487 | 487 | 483 | 485 | 63,000 | 4,850 |
| 2004-02-19 | 483 | 489 | 482 | 485 | 34,000 | 4,850 |
| 2004-02-18 | 494 | 494 | 488 | 488 | 114,000 | 4,880 |
| 2004-02-17 | 478 | 493 | 475 | 493 | 184,000 | 4,930 |
| 2004-02-16 | 472 | 477 | 472 | 475 | 40,000 | 4,750 |
| 2004-02-13 | 478 | 478 | 465 | 465 | 74,000 | 4,650 |
| 2004-02-12 | 471 | 480 | 471 | 478 | 29,000 | 4,780 |
| 2004-02-10 | 470 | 477 | 470 | 470 | 36,000 | 4,700 |
| 2004-02-09 | 467 | 471 | 460 | 460 | 43,000 | 4,600 |
| 2004-02-06 | 465 | 468 | 465 | 466 | 42,000 | 4,660 |
| 2004-02-05 | 466 | 471 | 465 | 467 | 55,000 | 4,670 |
| 2004-02-04 | 475 | 483 | 468 | 468 | 57,000 | 4,680 |
| 2004-02-03 | 487 | 488 | 467 | 475 | 193,000 | 4,750 |
| 2004-02-02 | 473 | 489 | 473 | 486 | 133,000 | 4,860 |
| 2004-01-30 | 464 | 468 | 460 | 465 | 156,000 | 4,650 |
| 2004-01-29 | 474 | 475 | 460 | 460 | 120,000 | 4,600 |
| 2004-01-28 | 475 | 481 | 474 | 474 | 93,000 | 4,740 |
| 2004-01-27 | 487 | 490 | 475 | 475 | 133,000 | 4,750 |
| 2004-01-26 | 491 | 494 | 484 | 484 | 47,000 | 4,840 |
| 2004-01-23 | 493 | 493 | 486 | 486 | 27,000 | 4,860 |
| 2004-01-22 | 495 | 497 | 492 | 492 | 100,000 | 4,920 |
| 2004-01-21 | 488 | 492 | 487 | 487 | 58,000 | 4,870 |
| 2004-01-20 | 504 | 504 | 492 | 492 | 169,000 | 4,920 |
| 2004-01-19 | 489 | 499 | 487 | 499 | 75,000 | 4,990 |
| 2004-01-16 | 482 | 494 | 482 | 490 | 110,000 | 4,900 |
| 2004-01-15 | 490 | 491 | 485 | 485 | 70,000 | 4,850 |
| 2004-01-14 | 493 | 495 | 488 | 488 | 59,000 | 4,880 |
| 2004-01-13 | 504 | 505 | 495 | 495 | 50,000 | 4,950 |
| 2004-01-09 | 510 | 510 | 503 | 503 | 23,000 | 5,030 |
| 2004-01-08 | 501 | 508 | 501 | 501 | 32,000 | 5,010 |
| 2004-01-07 | 502 | 507 | 502 | 502 | 26,000 | 5,020 |
| 2004-01-06 | 521 | 521 | 500 | 501 | 222,000 | 5,010 |
| 2004-01-05 | 511 | 520 | 510 | 520 | 93,000 | 5,200 |
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
