8362 (株)福井銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 498 | 498 | 485 | 485 | 254,000 | 4,850 |
| 2005-12-29 | 497 | 499 | 488 | 488 | 159,000 | 4,880 |
| 2005-12-28 | 485 | 498 | 485 | 493 | 151,000 | 4,930 |
| 2005-12-27 | 492 | 493 | 487 | 488 | 117,000 | 4,880 |
| 2005-12-26 | 500 | 500 | 493 | 494 | 102,000 | 4,940 |
| 2005-12-22 | 499 | 504 | 493 | 500 | 395,000 | 5,000 |
| 2005-12-21 | 489 | 498 | 489 | 498 | 199,000 | 4,980 |
| 2005-12-20 | 488 | 495 | 488 | 489 | 316,000 | 4,890 |
| 2005-12-19 | 488 | 489 | 483 | 487 | 174,000 | 4,870 |
| 2005-12-16 | 481 | 490 | 478 | 490 | 444,000 | 4,900 |
| 2005-12-15 | 479 | 481 | 473 | 476 | 150,000 | 4,760 |
| 2005-12-14 | 485 | 487 | 471 | 475 | 261,000 | 4,750 |
| 2005-12-13 | 490 | 490 | 480 | 487 | 281,000 | 4,870 |
| 2005-12-12 | 486 | 490 | 482 | 490 | 219,000 | 4,900 |
| 2005-12-09 | 471 | 485 | 470 | 481 | 558,000 | 4,810 |
| 2005-12-08 | 481 | 483 | 472 | 476 | 218,000 | 4,760 |
| 2005-12-07 | 483 | 492 | 483 | 485 | 207,000 | 4,850 |
| 2005-12-06 | 477 | 487 | 477 | 482 | 311,000 | 4,820 |
| 2005-12-05 | 478 | 485 | 474 | 481 | 285,000 | 4,810 |
| 2005-12-02 | 479 | 482 | 471 | 482 | 508,000 | 4,820 |
| 2005-12-01 | 461 | 475 | 460 | 475 | 325,000 | 4,750 |
| 2005-11-30 | 467 | 467 | 462 | 462 | 210,000 | 4,620 |
| 2005-11-29 | 462 | 470 | 462 | 465 | 189,000 | 4,650 |
| 2005-11-28 | 464 | 468 | 457 | 467 | 222,000 | 4,670 |
| 2005-11-25 | 455 | 468 | 453 | 466 | 199,000 | 4,660 |
| 2005-11-24 | 468 | 470 | 453 | 456 | 184,000 | 4,560 |
| 2005-11-22 | 472 | 474 | 468 | 468 | 237,000 | 4,680 |
| 2005-11-21 | 475 | 475 | 460 | 465 | 301,000 | 4,650 |
| 2005-11-18 | 477 | 479 | 465 | 470 | 456,000 | 4,700 |
| 2005-11-17 | 460 | 473 | 460 | 472 | 242,000 | 4,720 |
| 2005-11-16 | 448 | 460 | 445 | 460 | 228,000 | 4,600 |
| 2005-11-15 | 460 | 467 | 453 | 458 | 199,000 | 4,580 |
| 2005-11-14 | 475 | 476 | 463 | 463 | 204,000 | 4,630 |
| 2005-11-11 | 470 | 474 | 467 | 471 | 142,000 | 4,710 |
| 2005-11-10 | 475 | 475 | 454 | 462 | 198,000 | 4,620 |
| 2005-11-09 | 474 | 477 | 472 | 473 | 181,000 | 4,730 |
| 2005-11-08 | 478 | 478 | 472 | 472 | 173,000 | 4,720 |
| 2005-11-07 | 480 | 482 | 474 | 478 | 222,000 | 4,780 |
| 2005-11-04 | 475 | 481 | 472 | 478 | 221,000 | 4,780 |
| 2005-11-02 | 485 | 487 | 468 | 471 | 427,000 | 4,710 |
| 2005-11-01 | 479 | 485 | 476 | 478 | 356,000 | 4,780 |
| 2005-10-31 | 457 | 474 | 457 | 473 | 520,000 | 4,730 |
| 2005-10-28 | 450 | 454 | 444 | 454 | 371,000 | 4,540 |
| 2005-10-27 | 449 | 453 | 445 | 453 | 311,000 | 4,530 |
| 2005-10-26 | 438 | 448 | 435 | 448 | 245,000 | 4,480 |
| 2005-10-25 | 430 | 440 | 429 | 434 | 278,000 | 4,340 |
| 2005-10-24 | 436 | 443 | 431 | 431 | 309,000 | 4,310 |
| 2005-10-21 | 425 | 434 | 423 | 434 | 166,000 | 4,340 |
| 2005-10-20 | 430 | 436 | 428 | 434 | 247,000 | 4,340 |
| 2005-10-19 | 428 | 429 | 424 | 427 | 157,000 | 4,270 |
| 2005-10-18 | 438 | 438 | 432 | 432 | 202,000 | 4,320 |
| 2005-10-17 | 440 | 441 | 433 | 434 | 180,000 | 4,340 |
| 2005-10-14 | 434 | 436 | 429 | 431 | 120,000 | 4,310 |
| 2005-10-13 | 434 | 440 | 432 | 439 | 196,000 | 4,390 |
| 2005-10-12 | 440 | 449 | 437 | 443 | 259,000 | 4,430 |
| 2005-10-11 | 427 | 437 | 421 | 437 | 205,000 | 4,370 |
| 2005-10-07 | 421 | 427 | 418 | 422 | 167,000 | 4,220 |
| 2005-10-06 | 422 | 426 | 416 | 416 | 306,000 | 4,160 |
| 2005-10-05 | 434 | 436 | 425 | 427 | 306,000 | 4,270 |
| 2005-10-04 | 452 | 452 | 438 | 438 | 355,000 | 4,380 |
| 2005-10-03 | 450 | 452 | 440 | 449 | 257,000 | 4,490 |
| 2005-09-30 | 464 | 464 | 445 | 445 | 364,000 | 4,450 |
| 2005-09-29 | 455 | 462 | 450 | 462 | 285,000 | 4,620 |
| 2005-09-28 | 455 | 458 | 450 | 454 | 139,000 | 4,540 |
| 2005-09-27 | 463 | 463 | 450 | 453 | 186,000 | 4,530 |
| 2005-09-26 | 454 | 465 | 451 | 463 | 358,000 | 4,630 |
| 2005-09-22 | 451 | 453 | 445 | 449 | 254,000 | 4,490 |
| 2005-09-21 | 455 | 455 | 449 | 449 | 242,000 | 4,490 |
| 2005-09-20 | 440 | 451 | 440 | 450 | 294,000 | 4,500 |
| 2005-09-16 | 441 | 442 | 439 | 441 | 218,000 | 4,410 |
| 2005-09-15 | 436 | 441 | 436 | 441 | 188,000 | 4,410 |
| 2005-09-14 | 438 | 439 | 437 | 438 | 82,000 | 4,380 |
| 2005-09-13 | 439 | 440 | 438 | 439 | 113,000 | 4,390 |
| 2005-09-12 | 436 | 440 | 436 | 437 | 99,000 | 4,370 |
| 2005-09-09 | 428 | 439 | 428 | 436 | 531,000 | 4,360 |
| 2005-09-08 | 435 | 437 | 431 | 433 | 68,000 | 4,330 |
| 2005-09-07 | 434 | 439 | 431 | 435 | 115,000 | 4,350 |
| 2005-09-06 | 441 | 441 | 433 | 433 | 130,000 | 4,330 |
| 2005-09-05 | 443 | 443 | 439 | 441 | 75,000 | 4,410 |
| 2005-09-02 | 443 | 443 | 439 | 441 | 186,000 | 4,410 |
| 2005-09-01 | 448 | 454 | 445 | 446 | 320,000 | 4,460 |
| 2005-08-31 | 442 | 445 | 441 | 445 | 99,000 | 4,450 |
| 2005-08-30 | 440 | 444 | 440 | 442 | 69,000 | 4,420 |
| 2005-08-29 | 446 | 446 | 438 | 439 | 93,000 | 4,390 |
| 2005-08-26 | 443 | 444 | 439 | 444 | 96,000 | 4,440 |
| 2005-08-25 | 444 | 444 | 439 | 441 | 166,000 | 4,410 |
| 2005-08-24 | 435 | 442 | 435 | 441 | 201,000 | 4,410 |
| 2005-08-23 | 438 | 444 | 438 | 438 | 209,000 | 4,380 |
| 2005-08-22 | 435 | 435 | 426 | 433 | 290,000 | 4,330 |
| 2005-08-19 | 427 | 429 | 426 | 427 | 145,000 | 4,270 |
| 2005-08-18 | 433 | 433 | 426 | 426 | 259,000 | 4,260 |
| 2005-08-17 | 435 | 438 | 432 | 432 | 180,000 | 4,320 |
| 2005-08-16 | 433 | 436 | 427 | 435 | 186,000 | 4,350 |
| 2005-08-15 | 432 | 436 | 428 | 434 | 137,000 | 4,340 |
| 2005-08-12 | 438 | 438 | 432 | 434 | 111,000 | 4,340 |
| 2005-08-11 | 429 | 438 | 427 | 437 | 174,000 | 4,370 |
| 2005-08-10 | 412 | 430 | 412 | 428 | 257,000 | 4,280 |
| 2005-08-09 | 410 | 422 | 410 | 416 | 129,000 | 4,160 |
| 2005-08-08 | 415 | 415 | 405 | 409 | 168,000 | 4,090 |
| 2005-08-05 | 423 | 423 | 413 | 414 | 194,000 | 4,140 |
| 2005-08-04 | 427 | 428 | 423 | 423 | 98,000 | 4,230 |
| 2005-08-03 | 428 | 429 | 424 | 428 | 90,000 | 4,280 |
| 2005-08-02 | 435 | 435 | 430 | 430 | 225,000 | 4,300 |
| 2005-08-01 | 431 | 434 | 430 | 434 | 214,000 | 4,340 |
| 2005-07-29 | 429 | 431 | 428 | 431 | 133,000 | 4,310 |
| 2005-07-28 | 425 | 431 | 425 | 430 | 110,000 | 4,300 |
| 2005-07-27 | 424 | 430 | 424 | 430 | 90,000 | 4,300 |
| 2005-07-26 | 428 | 428 | 425 | 426 | 78,000 | 4,260 |
| 2005-07-25 | 427 | 429 | 422 | 428 | 168,000 | 4,280 |
| 2005-07-22 | 431 | 431 | 422 | 422 | 190,000 | 4,220 |
| 2005-07-21 | 423 | 428 | 422 | 428 | 153,000 | 4,280 |
| 2005-07-20 | 426 | 426 | 423 | 423 | 220,000 | 4,230 |
| 2005-07-19 | 424 | 424 | 418 | 421 | 140,000 | 4,210 |
| 2005-07-15 | 422 | 425 | 422 | 423 | 94,000 | 4,230 |
| 2005-07-14 | 420 | 424 | 420 | 420 | 68,000 | 4,200 |
| 2005-07-13 | 419 | 420 | 418 | 420 | 52,000 | 4,200 |
| 2005-07-12 | 422 | 422 | 419 | 419 | 42,000 | 4,190 |
| 2005-07-11 | 422 | 423 | 421 | 421 | 46,000 | 4,210 |
| 2005-07-08 | 415 | 425 | 413 | 419 | 107,000 | 4,190 |
| 2005-07-07 | 420 | 423 | 418 | 418 | 82,000 | 4,180 |
| 2005-07-06 | 419 | 425 | 418 | 424 | 131,000 | 4,240 |
| 2005-07-05 | 423 | 423 | 417 | 419 | 118,000 | 4,190 |
| 2005-07-04 | 424 | 424 | 420 | 423 | 238,000 | 4,230 |
| 2005-07-01 | 418 | 424 | 418 | 422 | 254,000 | 4,220 |
| 2005-06-30 | 416 | 418 | 416 | 417 | 73,000 | 4,170 |
| 2005-06-29 | 416 | 418 | 415 | 417 | 81,000 | 4,170 |
| 2005-06-28 | 413 | 415 | 410 | 415 | 63,000 | 4,150 |
| 2005-06-27 | 416 | 416 | 409 | 411 | 65,000 | 4,110 |
| 2005-06-24 | 414 | 417 | 411 | 417 | 148,000 | 4,170 |
| 2005-06-23 | 417 | 417 | 414 | 414 | 34,000 | 4,140 |
| 2005-06-22 | 416 | 418 | 414 | 418 | 156,000 | 4,180 |
| 2005-06-21 | 419 | 419 | 414 | 415 | 158,000 | 4,150 |
| 2005-06-20 | 415 | 418 | 414 | 418 | 196,000 | 4,180 |
| 2005-06-17 | 409 | 414 | 408 | 413 | 194,000 | 4,130 |
| 2005-06-16 | 402 | 407 | 402 | 406 | 213,000 | 4,060 |
| 2005-06-15 | 402 | 405 | 401 | 404 | 115,000 | 4,040 |
| 2005-06-14 | 401 | 402 | 398 | 399 | 138,000 | 3,990 |
| 2005-06-13 | 406 | 410 | 401 | 402 | 122,000 | 4,020 |
| 2005-06-10 | 405 | 409 | 405 | 408 | 237,000 | 4,080 |
| 2005-06-09 | 412 | 412 | 404 | 404 | 121,000 | 4,040 |
| 2005-06-08 | 412 | 413 | 409 | 412 | 89,000 | 4,120 |
| 2005-06-07 | 408 | 410 | 407 | 409 | 69,000 | 4,090 |
| 2005-06-06 | 410 | 416 | 410 | 411 | 45,000 | 4,110 |
| 2005-06-03 | 416 | 416 | 413 | 415 | 66,000 | 4,150 |
| 2005-06-02 | 422 | 422 | 415 | 415 | 227,000 | 4,150 |
| 2005-06-01 | 414 | 423 | 411 | 423 | 237,000 | 4,230 |
| 2005-05-31 | 410 | 414 | 406 | 413 | 152,000 | 4,130 |
| 2005-05-30 | 402 | 409 | 402 | 409 | 112,000 | 4,090 |
| 2005-05-27 | 403 | 404 | 401 | 402 | 80,000 | 4,020 |
| 2005-05-26 | 402 | 404 | 397 | 403 | 72,000 | 4,030 |
| 2005-05-25 | 403 | 403 | 398 | 399 | 80,000 | 3,990 |
| 2005-05-24 | 408 | 408 | 403 | 403 | 115,000 | 4,030 |
| 2005-05-23 | 403 | 408 | 403 | 407 | 98,000 | 4,070 |
| 2005-05-20 | 408 | 408 | 403 | 404 | 255,000 | 4,040 |
| 2005-05-19 | 410 | 417 | 410 | 415 | 134,000 | 4,150 |
| 2005-05-18 | 411 | 412 | 406 | 408 | 214,000 | 4,080 |
| 2005-05-17 | 408 | 414 | 407 | 409 | 174,000 | 4,090 |
| 2005-05-16 | 410 | 411 | 404 | 404 | 96,000 | 4,040 |
| 2005-05-13 | 415 | 416 | 409 | 409 | 129,000 | 4,090 |
| 2005-05-12 | 416 | 420 | 416 | 417 | 73,000 | 4,170 |
| 2005-05-11 | 417 | 419 | 416 | 419 | 36,000 | 4,190 |
| 2005-05-10 | 422 | 423 | 420 | 422 | 71,000 | 4,220 |
| 2005-05-09 | 425 | 430 | 422 | 426 | 97,000 | 4,260 |
| 2005-05-06 | 429 | 430 | 421 | 428 | 364,000 | 4,280 |
| 2005-05-02 | 408 | 416 | 406 | 416 | 118,000 | 4,160 |
| 2005-04-28 | 405 | 409 | 405 | 408 | 65,000 | 4,080 |
| 2005-04-27 | 405 | 408 | 404 | 406 | 33,000 | 4,060 |
| 2005-04-26 | 411 | 411 | 405 | 406 | 66,000 | 4,060 |
| 2005-04-25 | 408 | 412 | 405 | 405 | 81,000 | 4,050 |
| 2005-04-22 | 410 | 411 | 404 | 410 | 153,000 | 4,100 |
| 2005-04-21 | 405 | 409 | 400 | 406 | 202,000 | 4,060 |
| 2005-04-20 | 424 | 424 | 407 | 408 | 221,000 | 4,080 |
| 2005-04-19 | 413 | 415 | 403 | 414 | 262,000 | 4,140 |
| 2005-04-18 | 418 | 418 | 390 | 399 | 441,000 | 3,990 |
| 2005-04-15 | 427 | 427 | 422 | 423 | 130,000 | 4,230 |
| 2005-04-14 | 428 | 433 | 427 | 430 | 116,000 | 4,300 |
| 2005-04-13 | 438 | 438 | 423 | 431 | 237,000 | 4,310 |
| 2005-04-12 | 431 | 443 | 428 | 443 | 124,000 | 4,430 |
| 2005-04-11 | 443 | 445 | 435 | 435 | 99,000 | 4,350 |
| 2005-04-08 | 442 | 448 | 440 | 444 | 133,000 | 4,440 |
| 2005-04-07 | 442 | 448 | 439 | 447 | 101,000 | 4,470 |
| 2005-04-06 | 443 | 447 | 441 | 443 | 74,000 | 4,430 |
| 2005-04-05 | 450 | 455 | 445 | 446 | 121,000 | 4,460 |
| 2005-04-04 | 460 | 460 | 449 | 450 | 214,000 | 4,500 |
| 2005-04-01 | 451 | 459 | 447 | 459 | 234,000 | 4,590 |
| 2005-03-31 | 440 | 450 | 439 | 450 | 158,000 | 4,500 |
| 2005-03-30 | 447 | 447 | 436 | 440 | 123,000 | 4,400 |
| 2005-03-29 | 449 | 450 | 443 | 443 | 100,000 | 4,430 |
| 2005-03-28 | 445 | 450 | 441 | 448 | 104,000 | 4,480 |
| 2005-03-25 | 454 | 454 | 449 | 452 | 79,000 | 4,520 |
| 2005-03-24 | 453 | 458 | 449 | 453 | 70,000 | 4,530 |
| 2005-03-23 | 459 | 460 | 450 | 452 | 274,000 | 4,520 |
| 2005-03-22 | 455 | 459 | 452 | 455 | 137,000 | 4,550 |
| 2005-03-18 | 449 | 455 | 445 | 455 | 219,000 | 4,550 |
| 2005-03-17 | 444 | 452 | 443 | 451 | 187,000 | 4,510 |
| 2005-03-16 | 445 | 448 | 440 | 444 | 124,000 | 4,440 |
| 2005-03-15 | 447 | 449 | 445 | 447 | 105,000 | 4,470 |
| 2005-03-14 | 440 | 448 | 440 | 445 | 222,000 | 4,450 |
| 2005-03-11 | 435 | 440 | 435 | 439 | 448,000 | 4,390 |
| 2005-03-10 | 438 | 442 | 436 | 440 | 122,000 | 4,400 |
| 2005-03-09 | 440 | 442 | 439 | 439 | 137,000 | 4,390 |
| 2005-03-08 | 436 | 442 | 436 | 441 | 126,000 | 4,410 |
| 2005-03-07 | 438 | 439 | 434 | 438 | 89,000 | 4,380 |
| 2005-03-04 | 441 | 441 | 430 | 436 | 123,000 | 4,360 |
| 2005-03-03 | 435 | 439 | 435 | 436 | 74,000 | 4,360 |
| 2005-03-02 | 441 | 441 | 432 | 440 | 242,000 | 4,400 |
| 2005-03-01 | 433 | 440 | 433 | 440 | 202,000 | 4,400 |
| 2005-02-28 | 430 | 433 | 427 | 433 | 98,000 | 4,330 |
| 2005-02-25 | 422 | 428 | 421 | 425 | 76,000 | 4,250 |
| 2005-02-24 | 421 | 424 | 417 | 422 | 113,000 | 4,220 |
| 2005-02-23 | 419 | 419 | 414 | 417 | 175,000 | 4,170 |
| 2005-02-22 | 430 | 430 | 421 | 421 | 204,000 | 4,210 |
| 2005-02-21 | 426 | 428 | 425 | 425 | 55,000 | 4,250 |
| 2005-02-18 | 430 | 430 | 425 | 425 | 181,000 | 4,250 |
| 2005-02-17 | 426 | 429 | 425 | 429 | 114,000 | 4,290 |
| 2005-02-16 | 430 | 434 | 426 | 426 | 167,000 | 4,260 |
| 2005-02-15 | 437 | 437 | 432 | 433 | 81,000 | 4,330 |
| 2005-02-14 | 440 | 440 | 436 | 438 | 57,000 | 4,380 |
| 2005-02-10 | 440 | 445 | 438 | 438 | 68,000 | 4,380 |
| 2005-02-09 | 445 | 445 | 439 | 439 | 114,000 | 4,390 |
| 2005-02-08 | 440 | 448 | 440 | 443 | 119,000 | 4,430 |
| 2005-02-07 | 439 | 444 | 437 | 440 | 137,000 | 4,400 |
| 2005-02-04 | 441 | 441 | 436 | 437 | 85,000 | 4,370 |
| 2005-02-03 | 438 | 441 | 437 | 439 | 89,000 | 4,390 |
| 2005-02-02 | 442 | 442 | 436 | 442 | 355,000 | 4,420 |
| 2005-02-01 | 441 | 441 | 438 | 441 | 112,000 | 4,410 |
| 2005-01-31 | 436 | 441 | 435 | 440 | 177,000 | 4,400 |
| 2005-01-28 | 435 | 437 | 432 | 437 | 80,000 | 4,370 |
| 2005-01-27 | 439 | 439 | 436 | 437 | 42,000 | 4,370 |
| 2005-01-26 | 439 | 440 | 438 | 439 | 60,000 | 4,390 |
| 2005-01-25 | 438 | 440 | 436 | 437 | 85,000 | 4,370 |
| 2005-01-24 | 438 | 440 | 433 | 439 | 208,000 | 4,390 |
| 2005-01-21 | 435 | 440 | 435 | 438 | 70,000 | 4,380 |
| 2005-01-20 | 439 | 439 | 435 | 437 | 128,000 | 4,370 |
| 2005-01-19 | 440 | 440 | 438 | 439 | 80,000 | 4,390 |
| 2005-01-18 | 444 | 444 | 437 | 442 | 183,000 | 4,420 |
| 2005-01-17 | 438 | 443 | 437 | 443 | 188,000 | 4,430 |
| 2005-01-14 | 432 | 438 | 432 | 436 | 120,000 | 4,360 |
| 2005-01-13 | 435 | 438 | 433 | 435 | 47,000 | 4,350 |
| 2005-01-12 | 438 | 440 | 435 | 435 | 79,000 | 4,350 |
| 2005-01-11 | 438 | 443 | 436 | 441 | 111,000 | 4,410 |
| 2005-01-07 | 438 | 440 | 433 | 436 | 103,000 | 4,360 |
| 2005-01-06 | 434 | 442 | 434 | 438 | 81,000 | 4,380 |
| 2005-01-05 | 450 | 450 | 432 | 434 | 215,000 | 4,340 |
| 2005-01-04 | 441 | 455 | 440 | 450 | 185,000 | 4,500 |
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
