8362 (株)福井銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 385 | 388 | 385 | 386 | 59,000 | 3,860 |
| 2006-12-28 | 390 | 390 | 385 | 388 | 131,000 | 3,880 |
| 2006-12-27 | 386 | 387 | 384 | 387 | 115,000 | 3,870 |
| 2006-12-26 | 380 | 385 | 379 | 385 | 108,000 | 3,850 |
| 2006-12-25 | 391 | 391 | 382 | 385 | 71,000 | 3,850 |
| 2006-12-22 | 395 | 395 | 389 | 391 | 137,000 | 3,910 |
| 2006-12-21 | 398 | 398 | 390 | 394 | 223,000 | 3,940 |
| 2006-12-20 | 393 | 398 | 392 | 398 | 207,000 | 3,980 |
| 2006-12-19 | 395 | 395 | 389 | 390 | 268,000 | 3,900 |
| 2006-12-18 | 395 | 395 | 391 | 395 | 138,000 | 3,950 |
| 2006-12-15 | 390 | 396 | 389 | 396 | 160,000 | 3,960 |
| 2006-12-14 | 397 | 397 | 391 | 394 | 144,000 | 3,940 |
| 2006-12-13 | 397 | 397 | 394 | 396 | 189,000 | 3,960 |
| 2006-12-12 | 395 | 398 | 390 | 392 | 141,000 | 3,920 |
| 2006-12-11 | 391 | 396 | 391 | 394 | 140,000 | 3,940 |
| 2006-12-08 | 390 | 393 | 388 | 388 | 254,000 | 3,880 |
| 2006-12-07 | 392 | 393 | 390 | 393 | 130,000 | 3,930 |
| 2006-12-06 | 390 | 392 | 384 | 391 | 131,000 | 3,910 |
| 2006-12-05 | 387 | 392 | 386 | 389 | 189,000 | 3,890 |
| 2006-12-04 | 398 | 400 | 393 | 394 | 323,000 | 3,940 |
| 2006-12-01 | 399 | 400 | 392 | 397 | 208,000 | 3,970 |
| 2006-11-30 | 393 | 398 | 392 | 398 | 261,000 | 3,980 |
| 2006-11-29 | 388 | 392 | 387 | 390 | 126,000 | 3,900 |
| 2006-11-28 | 380 | 385 | 377 | 384 | 366,000 | 3,840 |
| 2006-11-27 | 389 | 395 | 383 | 391 | 170,000 | 3,910 |
| 2006-11-24 | 382 | 386 | 378 | 384 | 228,000 | 3,840 |
| 2006-11-22 | 385 | 385 | 377 | 377 | 323,000 | 3,770 |
| 2006-11-21 | 388 | 390 | 382 | 383 | 220,000 | 3,830 |
| 2006-11-20 | 402 | 403 | 383 | 383 | 353,000 | 3,830 |
| 2006-11-17 | 397 | 402 | 395 | 401 | 417,000 | 4,010 |
| 2006-11-16 | 394 | 399 | 392 | 393 | 174,000 | 3,930 |
| 2006-11-15 | 397 | 397 | 391 | 392 | 207,000 | 3,920 |
| 2006-11-14 | 389 | 395 | 383 | 390 | 346,000 | 3,900 |
| 2006-11-13 | 377 | 382 | 371 | 380 | 310,000 | 3,800 |
| 2006-11-10 | 386 | 388 | 378 | 379 | 316,000 | 3,790 |
| 2006-11-09 | 386 | 390 | 381 | 381 | 254,000 | 3,810 |
| 2006-11-08 | 393 | 395 | 386 | 387 | 254,000 | 3,870 |
| 2006-11-07 | 403 | 405 | 398 | 398 | 112,000 | 3,980 |
| 2006-11-06 | 393 | 405 | 392 | 404 | 161,000 | 4,040 |
| 2006-11-02 | 403 | 403 | 399 | 403 | 249,000 | 4,030 |
| 2006-11-01 | 399 | 404 | 397 | 404 | 401,000 | 4,040 |
| 2006-10-31 | 398 | 401 | 395 | 398 | 197,000 | 3,980 |
| 2006-10-30 | 397 | 403 | 395 | 397 | 268,000 | 3,970 |
| 2006-10-27 | 399 | 403 | 396 | 402 | 323,000 | 4,020 |
| 2006-10-26 | 397 | 402 | 397 | 401 | 180,000 | 4,010 |
| 2006-10-25 | 398 | 402 | 397 | 399 | 221,000 | 3,990 |
| 2006-10-24 | 396 | 402 | 392 | 401 | 585,000 | 4,010 |
| 2006-10-23 | 376 | 389 | 376 | 387 | 468,000 | 3,870 |
| 2006-10-20 | 374 | 377 | 372 | 375 | 99,000 | 3,750 |
| 2006-10-19 | 378 | 378 | 371 | 373 | 88,000 | 3,730 |
| 2006-10-18 | 375 | 375 | 369 | 374 | 188,000 | 3,740 |
| 2006-10-17 | 376 | 377 | 371 | 372 | 165,000 | 3,720 |
| 2006-10-16 | 375 | 378 | 375 | 376 | 111,000 | 3,760 |
| 2006-10-13 | 370 | 375 | 369 | 370 | 110,000 | 3,700 |
| 2006-10-12 | 372 | 374 | 366 | 366 | 168,000 | 3,660 |
| 2006-10-11 | 376 | 377 | 373 | 373 | 115,000 | 3,730 |
| 2006-10-10 | 373 | 379 | 373 | 375 | 187,000 | 3,750 |
| 2006-10-06 | 376 | 379 | 374 | 378 | 113,000 | 3,780 |
| 2006-10-05 | 380 | 385 | 376 | 381 | 134,000 | 3,810 |
| 2006-10-04 | 384 | 387 | 378 | 379 | 178,000 | 3,790 |
| 2006-10-03 | 394 | 394 | 381 | 389 | 426,000 | 3,890 |
| 2006-10-02 | 387 | 394 | 385 | 393 | 275,000 | 3,930 |
| 2006-09-29 | 381 | 386 | 374 | 386 | 192,000 | 3,860 |
| 2006-09-28 | 382 | 385 | 377 | 382 | 218,000 | 3,820 |
| 2006-09-27 | 367 | 381 | 364 | 380 | 277,000 | 3,800 |
| 2006-09-26 | 368 | 369 | 358 | 364 | 180,000 | 3,640 |
| 2006-09-25 | 368 | 371 | 345 | 364 | 456,000 | 3,640 |
| 2006-09-22 | 372 | 373 | 370 | 370 | 356,000 | 3,700 |
| 2006-09-21 | 374 | 376 | 372 | 375 | 194,000 | 3,750 |
| 2006-09-20 | 387 | 387 | 372 | 372 | 395,000 | 3,720 |
| 2006-09-19 | 379 | 385 | 378 | 383 | 430,000 | 3,830 |
| 2006-09-15 | 377 | 387 | 371 | 376 | 1,261,000 | 3,760 |
| 2006-09-14 | 377 | 381 | 374 | 378 | 449,000 | 3,780 |
| 2006-09-13 | 385 | 389 | 375 | 375 | 642,000 | 3,750 |
| 2006-09-12 | 387 | 390 | 383 | 384 | 269,000 | 3,840 |
| 2006-09-11 | 396 | 396 | 390 | 390 | 192,000 | 3,900 |
| 2006-09-08 | 393 | 398 | 393 | 395 | 339,000 | 3,950 |
| 2006-09-07 | 399 | 400 | 393 | 395 | 323,000 | 3,950 |
| 2006-09-06 | 403 | 404 | 400 | 400 | 109,000 | 4,000 |
| 2006-09-05 | 403 | 405 | 402 | 403 | 155,000 | 4,030 |
| 2006-09-04 | 409 | 411 | 405 | 405 | 297,000 | 4,050 |
| 2006-09-01 | 411 | 411 | 404 | 405 | 237,000 | 4,050 |
| 2006-08-31 | 403 | 409 | 400 | 408 | 311,000 | 4,080 |
| 2006-08-30 | 414 | 414 | 396 | 399 | 397,000 | 3,990 |
| 2006-08-29 | 409 | 416 | 406 | 412 | 66,000 | 4,120 |
| 2006-08-28 | 415 | 418 | 408 | 409 | 165,000 | 4,090 |
| 2006-08-25 | 406 | 420 | 406 | 413 | 129,000 | 4,130 |
| 2006-08-24 | 417 | 417 | 409 | 411 | 52,000 | 4,110 |
| 2006-08-23 | 419 | 419 | 415 | 418 | 41,000 | 4,180 |
| 2006-08-22 | 419 | 425 | 417 | 423 | 330,000 | 4,230 |
| 2006-08-21 | 411 | 413 | 410 | 411 | 111,000 | 4,110 |
| 2006-08-18 | 408 | 419 | 408 | 414 | 352,000 | 4,140 |
| 2006-08-17 | 406 | 408 | 404 | 406 | 206,000 | 4,060 |
| 2006-08-16 | 402 | 404 | 401 | 404 | 170,000 | 4,040 |
| 2006-08-15 | 403 | 405 | 402 | 402 | 89,000 | 4,020 |
| 2006-08-14 | 406 | 406 | 398 | 406 | 125,000 | 4,060 |
| 2006-08-11 | 402 | 407 | 402 | 406 | 51,000 | 4,060 |
| 2006-08-10 | 404 | 410 | 403 | 404 | 91,000 | 4,040 |
| 2006-08-09 | 398 | 405 | 393 | 405 | 166,000 | 4,050 |
| 2006-08-08 | 396 | 402 | 396 | 402 | 93,000 | 4,020 |
| 2006-08-07 | 404 | 405 | 391 | 391 | 120,000 | 3,910 |
| 2006-08-04 | 408 | 409 | 399 | 405 | 86,000 | 4,050 |
| 2006-08-03 | 410 | 410 | 401 | 405 | 100,000 | 4,050 |
| 2006-08-02 | 413 | 416 | 408 | 416 | 146,000 | 4,160 |
| 2006-08-01 | 414 | 414 | 407 | 414 | 219,000 | 4,140 |
| 2006-07-31 | 408 | 411 | 406 | 410 | 139,000 | 4,100 |
| 2006-07-28 | 403 | 403 | 400 | 403 | 69,000 | 4,030 |
| 2006-07-27 | 400 | 408 | 396 | 407 | 87,000 | 4,070 |
| 2006-07-26 | 413 | 413 | 400 | 400 | 111,000 | 4,000 |
| 2006-07-25 | 412 | 415 | 407 | 410 | 87,000 | 4,100 |
| 2006-07-24 | 408 | 412 | 401 | 411 | 230,000 | 4,110 |
| 2006-07-21 | 402 | 406 | 400 | 404 | 81,000 | 4,040 |
| 2006-07-20 | 401 | 410 | 397 | 410 | 149,000 | 4,100 |
| 2006-07-19 | 409 | 409 | 395 | 398 | 299,000 | 3,980 |
| 2006-07-18 | 409 | 409 | 396 | 404 | 202,000 | 4,040 |
| 2006-07-14 | 419 | 419 | 411 | 411 | 89,000 | 4,110 |
| 2006-07-13 | 412 | 421 | 411 | 416 | 118,000 | 4,160 |
| 2006-07-12 | 427 | 427 | 419 | 422 | 102,000 | 4,220 |
| 2006-07-11 | 428 | 429 | 419 | 428 | 99,000 | 4,280 |
| 2006-07-10 | 412 | 428 | 409 | 428 | 170,000 | 4,280 |
| 2006-07-07 | 424 | 424 | 416 | 417 | 112,000 | 4,170 |
| 2006-07-06 | 420 | 423 | 417 | 420 | 181,000 | 4,200 |
| 2006-07-05 | 419 | 423 | 414 | 419 | 145,000 | 4,190 |
| 2006-07-04 | 419 | 427 | 416 | 420 | 313,000 | 4,200 |
| 2006-07-03 | 416 | 416 | 412 | 414 | 214,000 | 4,140 |
| 2006-06-30 | 410 | 414 | 404 | 414 | 281,000 | 4,140 |
| 2006-06-29 | 390 | 401 | 390 | 395 | 144,000 | 3,950 |
| 2006-06-28 | 395 | 400 | 390 | 390 | 145,000 | 3,900 |
| 2006-06-27 | 398 | 399 | 397 | 398 | 46,000 | 3,980 |
| 2006-06-26 | 398 | 401 | 393 | 400 | 70,000 | 4,000 |
| 2006-06-23 | 395 | 402 | 395 | 401 | 119,000 | 4,010 |
| 2006-06-22 | 406 | 410 | 404 | 410 | 224,000 | 4,100 |
| 2006-06-21 | 401 | 405 | 396 | 403 | 99,000 | 4,030 |
| 2006-06-20 | 411 | 415 | 400 | 403 | 257,000 | 4,030 |
| 2006-06-19 | 404 | 410 | 400 | 410 | 156,000 | 4,100 |
| 2006-06-16 | 400 | 408 | 396 | 408 | 237,000 | 4,080 |
| 2006-06-15 | 386 | 394 | 385 | 393 | 182,000 | 3,930 |
| 2006-06-14 | 382 | 391 | 382 | 388 | 106,000 | 3,880 |
| 2006-06-13 | 387 | 389 | 381 | 383 | 169,000 | 3,830 |
| 2006-06-12 | 371 | 393 | 371 | 389 | 155,000 | 3,890 |
| 2006-06-09 | 367 | 377 | 367 | 376 | 403,000 | 3,760 |
| 2006-06-08 | 381 | 381 | 367 | 369 | 393,000 | 3,690 |
| 2006-06-07 | 390 | 392 | 383 | 384 | 265,000 | 3,840 |
| 2006-06-06 | 395 | 395 | 390 | 393 | 184,000 | 3,930 |
| 2006-06-05 | 405 | 407 | 400 | 400 | 206,000 | 4,000 |
| 2006-06-02 | 409 | 411 | 400 | 410 | 394,000 | 4,100 |
| 2006-06-01 | 405 | 410 | 403 | 405 | 254,000 | 4,050 |
| 2006-05-31 | 401 | 404 | 399 | 400 | 255,000 | 4,000 |
| 2006-05-30 | 409 | 409 | 402 | 404 | 238,000 | 4,040 |
| 2006-05-29 | 413 | 415 | 407 | 409 | 358,000 | 4,090 |
| 2006-05-26 | 413 | 420 | 408 | 412 | 305,000 | 4,120 |
| 2006-05-25 | 412 | 417 | 405 | 408 | 252,000 | 4,080 |
| 2006-05-24 | 414 | 425 | 401 | 407 | 544,000 | 4,070 |
| 2006-05-23 | 428 | 432 | 419 | 419 | 367,000 | 4,190 |
| 2006-05-22 | 438 | 438 | 425 | 426 | 405,000 | 4,260 |
| 2006-05-19 | 433 | 437 | 421 | 436 | 201,000 | 4,360 |
| 2006-05-18 | 438 | 441 | 431 | 438 | 363,000 | 4,380 |
| 2006-05-17 | 439 | 443 | 439 | 443 | 284,000 | 4,430 |
| 2006-05-16 | 441 | 443 | 436 | 436 | 161,000 | 4,360 |
| 2006-05-15 | 437 | 445 | 437 | 443 | 195,000 | 4,430 |
| 2006-05-12 | 449 | 450 | 438 | 441 | 229,000 | 4,410 |
| 2006-05-11 | 447 | 453 | 446 | 446 | 227,000 | 4,460 |
| 2006-05-10 | 452 | 455 | 446 | 447 | 274,000 | 4,470 |
| 2006-05-09 | 465 | 465 | 457 | 457 | 101,000 | 4,570 |
| 2006-05-08 | 465 | 467 | 461 | 466 | 165,000 | 4,660 |
| 2006-05-02 | 461 | 465 | 455 | 464 | 468,000 | 4,640 |
| 2006-05-01 | 443 | 464 | 443 | 462 | 505,000 | 4,620 |
| 2006-04-28 | 441 | 445 | 434 | 440 | 247,000 | 4,400 |
| 2006-04-27 | 448 | 448 | 440 | 443 | 154,000 | 4,430 |
| 2006-04-26 | 442 | 446 | 440 | 444 | 191,000 | 4,440 |
| 2006-04-25 | 442 | 447 | 437 | 447 | 108,000 | 4,470 |
| 2006-04-24 | 460 | 460 | 436 | 440 | 310,000 | 4,400 |
| 2006-04-21 | 450 | 459 | 449 | 459 | 157,000 | 4,590 |
| 2006-04-20 | 454 | 454 | 451 | 453 | 98,000 | 4,530 |
| 2006-04-19 | 452 | 459 | 452 | 456 | 114,000 | 4,560 |
| 2006-04-18 | 450 | 454 | 447 | 454 | 196,000 | 4,540 |
| 2006-04-17 | 453 | 453 | 445 | 449 | 198,000 | 4,490 |
| 2006-04-14 | 458 | 458 | 450 | 452 | 145,000 | 4,520 |
| 2006-04-13 | 457 | 460 | 449 | 456 | 196,000 | 4,560 |
| 2006-04-12 | 462 | 470 | 457 | 457 | 316,000 | 4,570 |
| 2006-04-11 | 470 | 471 | 462 | 462 | 159,000 | 4,620 |
| 2006-04-10 | 472 | 472 | 467 | 470 | 67,000 | 4,700 |
| 2006-04-07 | 473 | 475 | 466 | 473 | 137,000 | 4,730 |
| 2006-04-06 | 467 | 472 | 465 | 472 | 122,000 | 4,720 |
| 2006-04-05 | 468 | 473 | 463 | 463 | 159,000 | 4,630 |
| 2006-04-04 | 473 | 474 | 467 | 467 | 249,000 | 4,670 |
| 2006-04-03 | 464 | 473 | 459 | 472 | 321,000 | 4,720 |
| 2006-03-31 | 468 | 468 | 457 | 459 | 195,000 | 4,590 |
| 2006-03-30 | 462 | 467 | 457 | 466 | 151,000 | 4,660 |
| 2006-03-29 | 457 | 460 | 452 | 460 | 181,000 | 4,600 |
| 2006-03-28 | 455 | 460 | 453 | 459 | 121,000 | 4,590 |
| 2006-03-27 | 459 | 463 | 454 | 462 | 237,000 | 4,620 |
| 2006-03-24 | 450 | 455 | 450 | 454 | 116,000 | 4,540 |
| 2006-03-23 | 460 | 460 | 451 | 451 | 180,000 | 4,510 |
| 2006-03-22 | 458 | 458 | 450 | 455 | 233,000 | 4,550 |
| 2006-03-20 | 450 | 459 | 450 | 458 | 229,000 | 4,580 |
| 2006-03-17 | 444 | 449 | 441 | 447 | 172,000 | 4,470 |
| 2006-03-16 | 447 | 452 | 435 | 435 | 177,000 | 4,350 |
| 2006-03-15 | 447 | 450 | 444 | 446 | 112,000 | 4,460 |
| 2006-03-14 | 448 | 450 | 436 | 443 | 187,000 | 4,430 |
| 2006-03-13 | 448 | 452 | 444 | 445 | 133,000 | 4,450 |
| 2006-03-10 | 430 | 443 | 430 | 439 | 424,000 | 4,390 |
| 2006-03-09 | 424 | 435 | 424 | 435 | 153,000 | 4,350 |
| 2006-03-08 | 424 | 427 | 422 | 423 | 118,000 | 4,230 |
| 2006-03-07 | 431 | 432 | 425 | 429 | 129,000 | 4,290 |
| 2006-03-06 | 434 | 435 | 421 | 435 | 240,000 | 4,350 |
| 2006-03-03 | 439 | 439 | 430 | 430 | 162,000 | 4,300 |
| 2006-03-02 | 441 | 441 | 427 | 434 | 279,000 | 4,340 |
| 2006-03-01 | 431 | 442 | 427 | 436 | 415,000 | 4,360 |
| 2006-02-28 | 425 | 434 | 420 | 430 | 491,000 | 4,300 |
| 2006-02-27 | 433 | 440 | 422 | 422 | 515,000 | 4,220 |
| 2006-02-24 | 440 | 440 | 428 | 432 | 234,000 | 4,320 |
| 2006-02-23 | 431 | 440 | 431 | 435 | 184,000 | 4,350 |
| 2006-02-22 | 442 | 446 | 430 | 430 | 327,000 | 4,300 |
| 2006-02-21 | 436 | 441 | 435 | 437 | 244,000 | 4,370 |
| 2006-02-20 | 450 | 450 | 435 | 436 | 430,000 | 4,360 |
| 2006-02-17 | 457 | 461 | 447 | 447 | 270,000 | 4,470 |
| 2006-02-16 | 451 | 459 | 451 | 457 | 159,000 | 4,570 |
| 2006-02-15 | 456 | 459 | 449 | 455 | 344,000 | 4,550 |
| 2006-02-14 | 459 | 470 | 455 | 455 | 284,000 | 4,550 |
| 2006-02-13 | 460 | 465 | 452 | 459 | 287,000 | 4,590 |
| 2006-02-10 | 468 | 468 | 461 | 465 | 204,000 | 4,650 |
| 2006-02-09 | 466 | 472 | 461 | 469 | 195,000 | 4,690 |
| 2006-02-08 | 474 | 477 | 465 | 465 | 185,000 | 4,650 |
| 2006-02-07 | 474 | 478 | 472 | 475 | 179,000 | 4,750 |
| 2006-02-06 | 475 | 476 | 467 | 475 | 172,000 | 4,750 |
| 2006-02-03 | 470 | 472 | 462 | 468 | 111,000 | 4,680 |
| 2006-02-02 | 474 | 478 | 470 | 475 | 256,000 | 4,750 |
| 2006-02-01 | 466 | 473 | 464 | 472 | 235,000 | 4,720 |
| 2006-01-31 | 468 | 468 | 464 | 466 | 253,000 | 4,660 |
| 2006-01-30 | 470 | 470 | 466 | 469 | 361,000 | 4,690 |
| 2006-01-27 | 463 | 469 | 461 | 469 | 189,000 | 4,690 |
| 2006-01-26 | 455 | 459 | 452 | 454 | 118,000 | 4,540 |
| 2006-01-25 | 455 | 457 | 445 | 445 | 164,000 | 4,450 |
| 2006-01-24 | 457 | 459 | 450 | 453 | 195,000 | 4,530 |
| 2006-01-23 | 449 | 456 | 445 | 448 | 201,000 | 4,480 |
| 2006-01-20 | 464 | 464 | 450 | 451 | 190,000 | 4,510 |
| 2006-01-19 | 442 | 460 | 442 | 458 | 175,000 | 4,580 |
| 2006-01-18 | 460 | 460 | 437 | 442 | 361,000 | 4,420 |
| 2006-01-17 | 460 | 467 | 454 | 456 | 277,000 | 4,560 |
| 2006-01-16 | 465 | 465 | 459 | 461 | 247,000 | 4,610 |
| 2006-01-13 | 470 | 472 | 464 | 465 | 289,000 | 4,650 |
| 2006-01-12 | 476 | 476 | 472 | 474 | 172,000 | 4,740 |
| 2006-01-11 | 467 | 474 | 463 | 474 | 293,000 | 4,740 |
| 2006-01-10 | 486 | 486 | 467 | 467 | 334,000 | 4,670 |
| 2006-01-06 | 490 | 494 | 484 | 485 | 234,000 | 4,850 |
| 2006-01-05 | 498 | 498 | 490 | 493 | 429,000 | 4,930 |
| 2006-01-04 | 489 | 497 | 489 | 497 | 148,000 | 4,970 |
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
