8362 (株)福井銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 353 | 353 | 341 | 343 | 84,000 | 3,430 |
| 2007-12-27 | 350 | 355 | 349 | 355 | 108,000 | 3,550 |
| 2007-12-26 | 358 | 358 | 350 | 355 | 118,000 | 3,550 |
| 2007-12-25 | 356 | 357 | 348 | 355 | 297,000 | 3,550 |
| 2007-12-21 | 337 | 341 | 335 | 341 | 167,000 | 3,410 |
| 2007-12-20 | 344 | 344 | 341 | 342 | 182,000 | 3,420 |
| 2007-12-19 | 343 | 345 | 341 | 341 | 150,000 | 3,410 |
| 2007-12-18 | 348 | 349 | 340 | 345 | 299,000 | 3,450 |
| 2007-12-17 | 343 | 347 | 343 | 344 | 244,000 | 3,440 |
| 2007-12-14 | 344 | 351 | 344 | 346 | 298,000 | 3,460 |
| 2007-12-13 | 346 | 349 | 345 | 346 | 207,000 | 3,460 |
| 2007-12-12 | 349 | 352 | 346 | 351 | 212,000 | 3,510 |
| 2007-12-11 | 358 | 360 | 355 | 357 | 177,000 | 3,570 |
| 2007-12-10 | 354 | 358 | 352 | 355 | 289,000 | 3,550 |
| 2007-12-07 | 357 | 364 | 356 | 359 | 273,000 | 3,590 |
| 2007-12-06 | 368 | 368 | 358 | 362 | 180,000 | 3,620 |
| 2007-12-05 | 351 | 363 | 351 | 363 | 192,000 | 3,630 |
| 2007-12-04 | 360 | 360 | 355 | 358 | 267,000 | 3,580 |
| 2007-12-03 | 359 | 360 | 354 | 360 | 188,000 | 3,600 |
| 2007-11-30 | 358 | 360 | 354 | 360 | 391,000 | 3,600 |
| 2007-11-29 | 352 | 357 | 348 | 357 | 330,000 | 3,570 |
| 2007-11-28 | 350 | 352 | 343 | 352 | 238,000 | 3,520 |
| 2007-11-27 | 345 | 355 | 343 | 355 | 366,000 | 3,550 |
| 2007-11-26 | 339 | 352 | 339 | 349 | 262,000 | 3,490 |
| 2007-11-22 | 339 | 345 | 336 | 338 | 402,000 | 3,380 |
| 2007-11-21 | 335 | 339 | 333 | 337 | 234,000 | 3,370 |
| 2007-11-20 | 328 | 336 | 320 | 336 | 502,000 | 3,360 |
| 2007-11-19 | 337 | 343 | 324 | 328 | 332,000 | 3,280 |
| 2007-11-16 | 332 | 338 | 330 | 337 | 249,000 | 3,370 |
| 2007-11-15 | 339 | 340 | 336 | 339 | 226,000 | 3,390 |
| 2007-11-14 | 328 | 337 | 328 | 337 | 215,000 | 3,370 |
| 2007-11-13 | 322 | 333 | 318 | 324 | 193,000 | 3,240 |
| 2007-11-12 | 331 | 331 | 320 | 322 | 176,000 | 3,220 |
| 2007-11-09 | 329 | 335 | 327 | 327 | 196,000 | 3,270 |
| 2007-11-08 | 334 | 334 | 326 | 328 | 223,000 | 3,280 |
| 2007-11-07 | 341 | 342 | 339 | 339 | 72,000 | 3,390 |
| 2007-11-06 | 336 | 346 | 336 | 346 | 140,000 | 3,460 |
| 2007-11-05 | 338 | 341 | 336 | 339 | 104,000 | 3,390 |
| 2007-11-02 | 345 | 345 | 338 | 343 | 214,000 | 3,430 |
| 2007-11-01 | 342 | 354 | 342 | 351 | 384,000 | 3,510 |
| 2007-10-31 | 328 | 341 | 327 | 341 | 251,000 | 3,410 |
| 2007-10-30 | 321 | 327 | 317 | 325 | 169,000 | 3,250 |
| 2007-10-29 | 318 | 323 | 315 | 322 | 151,000 | 3,220 |
| 2007-10-26 | 313 | 317 | 311 | 313 | 94,000 | 3,130 |
| 2007-10-25 | 310 | 311 | 307 | 310 | 152,000 | 3,100 |
| 2007-10-24 | 318 | 319 | 309 | 312 | 220,000 | 3,120 |
| 2007-10-23 | 319 | 320 | 313 | 315 | 239,000 | 3,150 |
| 2007-10-22 | 317 | 317 | 311 | 315 | 318,000 | 3,150 |
| 2007-10-19 | 324 | 324 | 317 | 320 | 171,000 | 3,200 |
| 2007-10-18 | 329 | 330 | 326 | 329 | 255,000 | 3,290 |
| 2007-10-17 | 326 | 330 | 325 | 329 | 311,000 | 3,290 |
| 2007-10-16 | 336 | 337 | 328 | 328 | 178,000 | 3,280 |
| 2007-10-15 | 341 | 342 | 333 | 336 | 126,000 | 3,360 |
| 2007-10-12 | 345 | 347 | 336 | 338 | 242,000 | 3,380 |
| 2007-10-11 | 344 | 346 | 339 | 344 | 280,000 | 3,440 |
| 2007-10-10 | 345 | 348 | 343 | 343 | 158,000 | 3,430 |
| 2007-10-09 | 348 | 352 | 343 | 344 | 143,000 | 3,440 |
| 2007-10-05 | 347 | 350 | 343 | 348 | 150,000 | 3,480 |
| 2007-10-04 | 341 | 347 | 340 | 347 | 151,000 | 3,470 |
| 2007-10-03 | 341 | 348 | 341 | 348 | 180,000 | 3,480 |
| 2007-10-02 | 342 | 346 | 340 | 345 | 329,000 | 3,450 |
| 2007-10-01 | 335 | 338 | 328 | 337 | 362,000 | 3,370 |
| 2007-09-28 | 333 | 335 | 331 | 334 | 176,000 | 3,340 |
| 2007-09-27 | 324 | 336 | 324 | 333 | 301,000 | 3,330 |
| 2007-09-26 | 320 | 326 | 318 | 324 | 146,000 | 3,240 |
| 2007-09-25 | 315 | 319 | 312 | 318 | 226,000 | 3,180 |
| 2007-09-21 | 305 | 309 | 305 | 309 | 158,000 | 3,090 |
| 2007-09-20 | 322 | 322 | 310 | 313 | 296,000 | 3,130 |
| 2007-09-19 | 324 | 324 | 316 | 317 | 321,000 | 3,170 |
| 2007-09-18 | 308 | 308 | 301 | 301 | 249,000 | 3,010 |
| 2007-09-14 | 308 | 312 | 307 | 312 | 422,000 | 3,120 |
| 2007-09-13 | 310 | 312 | 306 | 308 | 221,000 | 3,080 |
| 2007-09-12 | 312 | 316 | 309 | 311 | 204,000 | 3,110 |
| 2007-09-11 | 307 | 315 | 306 | 307 | 197,000 | 3,070 |
| 2007-09-10 | 311 | 316 | 308 | 309 | 171,000 | 3,090 |
| 2007-09-07 | 313 | 318 | 313 | 315 | 212,000 | 3,150 |
| 2007-09-06 | 316 | 320 | 312 | 318 | 215,000 | 3,180 |
| 2007-09-05 | 339 | 339 | 326 | 326 | 193,000 | 3,260 |
| 2007-09-04 | 344 | 344 | 338 | 344 | 252,000 | 3,440 |
| 2007-09-03 | 337 | 343 | 334 | 343 | 164,000 | 3,430 |
| 2007-08-31 | 332 | 339 | 330 | 339 | 294,000 | 3,390 |
| 2007-08-30 | 328 | 330 | 321 | 327 | 222,000 | 3,270 |
| 2007-08-29 | 325 | 325 | 317 | 324 | 136,000 | 3,240 |
| 2007-08-28 | 321 | 330 | 321 | 328 | 77,000 | 3,280 |
| 2007-08-27 | 327 | 334 | 321 | 326 | 144,000 | 3,260 |
| 2007-08-24 | 322 | 326 | 319 | 322 | 105,000 | 3,220 |
| 2007-08-23 | 312 | 321 | 312 | 321 | 141,000 | 3,210 |
| 2007-08-22 | 320 | 320 | 312 | 312 | 181,000 | 3,120 |
| 2007-08-21 | 319 | 319 | 312 | 317 | 171,000 | 3,170 |
| 2007-08-20 | 321 | 321 | 308 | 310 | 239,000 | 3,100 |
| 2007-08-17 | 323 | 323 | 306 | 307 | 382,000 | 3,070 |
| 2007-08-16 | 320 | 323 | 313 | 323 | 323,000 | 3,230 |
| 2007-08-15 | 330 | 333 | 324 | 324 | 145,000 | 3,240 |
| 2007-08-14 | 331 | 335 | 330 | 333 | 135,000 | 3,330 |
| 2007-08-13 | 329 | 337 | 328 | 334 | 158,000 | 3,340 |
| 2007-08-10 | 336 | 338 | 330 | 331 | 251,000 | 3,310 |
| 2007-08-09 | 342 | 346 | 340 | 341 | 295,000 | 3,410 |
| 2007-08-08 | 335 | 341 | 335 | 341 | 254,000 | 3,410 |
| 2007-08-07 | 346 | 346 | 338 | 339 | 290,000 | 3,390 |
| 2007-08-06 | 345 | 351 | 344 | 348 | 166,000 | 3,480 |
| 2007-08-03 | 351 | 352 | 344 | 347 | 273,000 | 3,470 |
| 2007-08-02 | 367 | 367 | 351 | 354 | 408,000 | 3,540 |
| 2007-08-01 | 364 | 364 | 352 | 354 | 303,000 | 3,540 |
| 2007-07-31 | 355 | 365 | 354 | 365 | 207,000 | 3,650 |
| 2007-07-30 | 355 | 359 | 352 | 358 | 204,000 | 3,580 |
| 2007-07-27 | 365 | 365 | 355 | 359 | 244,000 | 3,590 |
| 2007-07-26 | 371 | 372 | 366 | 368 | 161,000 | 3,680 |
| 2007-07-25 | 373 | 373 | 367 | 371 | 234,000 | 3,710 |
| 2007-07-24 | 374 | 375 | 366 | 372 | 279,000 | 3,720 |
| 2007-07-23 | 371 | 372 | 367 | 369 | 201,000 | 3,690 |
| 2007-07-20 | 377 | 378 | 373 | 374 | 209,000 | 3,740 |
| 2007-07-19 | 373 | 375 | 372 | 375 | 150,000 | 3,750 |
| 2007-07-18 | 373 | 374 | 369 | 370 | 311,000 | 3,700 |
| 2007-07-17 | 375 | 375 | 372 | 374 | 160,000 | 3,740 |
| 2007-07-13 | 371 | 376 | 371 | 371 | 108,000 | 3,710 |
| 2007-07-12 | 371 | 372 | 369 | 370 | 182,000 | 3,700 |
| 2007-07-11 | 372 | 373 | 371 | 371 | 129,000 | 3,710 |
| 2007-07-10 | 374 | 375 | 373 | 374 | 109,000 | 3,740 |
| 2007-07-09 | 372 | 376 | 372 | 376 | 93,000 | 3,760 |
| 2007-07-06 | 375 | 375 | 372 | 372 | 203,000 | 3,720 |
| 2007-07-05 | 379 | 381 | 376 | 377 | 92,000 | 3,770 |
| 2007-07-04 | 381 | 382 | 374 | 376 | 312,000 | 3,760 |
| 2007-07-03 | 385 | 385 | 381 | 382 | 256,000 | 3,820 |
| 2007-07-02 | 383 | 383 | 382 | 383 | 187,000 | 3,830 |
| 2007-06-29 | 380 | 383 | 378 | 379 | 222,000 | 3,790 |
| 2007-06-28 | 379 | 384 | 377 | 382 | 293,000 | 3,820 |
| 2007-06-27 | 375 | 376 | 374 | 376 | 109,000 | 3,760 |
| 2007-06-26 | 377 | 378 | 374 | 378 | 153,000 | 3,780 |
| 2007-06-25 | 377 | 379 | 372 | 372 | 195,000 | 3,720 |
| 2007-06-22 | 375 | 378 | 373 | 377 | 266,000 | 3,770 |
| 2007-06-21 | 374 | 378 | 374 | 378 | 191,000 | 3,780 |
| 2007-06-20 | 376 | 376 | 374 | 375 | 191,000 | 3,750 |
| 2007-06-19 | 385 | 385 | 375 | 376 | 339,000 | 3,760 |
| 2007-06-18 | 384 | 385 | 382 | 385 | 134,000 | 3,850 |
| 2007-06-15 | 380 | 383 | 374 | 382 | 227,000 | 3,820 |
| 2007-06-14 | 374 | 380 | 374 | 380 | 202,000 | 3,800 |
| 2007-06-13 | 372 | 376 | 372 | 375 | 250,000 | 3,750 |
| 2007-06-12 | 375 | 378 | 373 | 373 | 176,000 | 3,730 |
| 2007-06-11 | 373 | 380 | 371 | 379 | 265,000 | 3,790 |
| 2007-06-08 | 374 | 375 | 366 | 372 | 512,000 | 3,720 |
| 2007-06-07 | 372 | 376 | 370 | 371 | 265,000 | 3,710 |
| 2007-06-06 | 377 | 378 | 374 | 378 | 195,000 | 3,780 |
| 2007-06-05 | 376 | 382 | 375 | 382 | 189,000 | 3,820 |
| 2007-06-04 | 388 | 388 | 378 | 381 | 279,000 | 3,810 |
| 2007-06-01 | 381 | 385 | 380 | 384 | 282,000 | 3,840 |
| 2007-05-31 | 378 | 380 | 377 | 380 | 95,000 | 3,800 |
| 2007-05-30 | 379 | 380 | 374 | 379 | 208,000 | 3,790 |
| 2007-05-29 | 368 | 380 | 368 | 380 | 192,000 | 3,800 |
| 2007-05-28 | 368 | 373 | 362 | 373 | 223,000 | 3,730 |
| 2007-05-25 | 374 | 374 | 361 | 364 | 218,000 | 3,640 |
| 2007-05-24 | 370 | 376 | 365 | 376 | 203,000 | 3,760 |
| 2007-05-23 | 372 | 376 | 368 | 371 | 262,000 | 3,710 |
| 2007-05-22 | 367 | 375 | 365 | 375 | 338,000 | 3,750 |
| 2007-05-21 | 359 | 362 | 356 | 362 | 177,000 | 3,620 |
| 2007-05-18 | 363 | 363 | 357 | 359 | 299,000 | 3,590 |
| 2007-05-17 | 368 | 371 | 361 | 363 | 229,000 | 3,630 |
| 2007-05-16 | 367 | 368 | 365 | 365 | 113,000 | 3,650 |
| 2007-05-15 | 368 | 370 | 367 | 367 | 189,000 | 3,670 |
| 2007-05-14 | 373 | 375 | 370 | 371 | 111,000 | 3,710 |
| 2007-05-11 | 379 | 379 | 368 | 372 | 180,000 | 3,720 |
| 2007-05-10 | 376 | 380 | 375 | 376 | 102,000 | 3,760 |
| 2007-05-09 | 374 | 380 | 374 | 378 | 166,000 | 3,780 |
| 2007-05-08 | 379 | 381 | 377 | 378 | 116,000 | 3,780 |
| 2007-05-07 | 377 | 383 | 377 | 382 | 238,000 | 3,820 |
| 2007-05-02 | 376 | 376 | 372 | 374 | 242,000 | 3,740 |
| 2007-05-01 | 379 | 380 | 376 | 378 | 253,000 | 3,780 |
| 2007-04-27 | 377 | 382 | 377 | 381 | 155,000 | 3,810 |
| 2007-04-26 | 376 | 377 | 374 | 377 | 102,000 | 3,770 |
| 2007-04-25 | 373 | 375 | 370 | 372 | 221,000 | 3,720 |
| 2007-04-24 | 376 | 377 | 372 | 377 | 166,000 | 3,770 |
| 2007-04-23 | 377 | 379 | 373 | 375 | 187,000 | 3,750 |
| 2007-04-20 | 380 | 380 | 376 | 378 | 119,000 | 3,780 |
| 2007-04-19 | 382 | 382 | 376 | 380 | 173,000 | 3,800 |
| 2007-04-18 | 381 | 385 | 379 | 385 | 268,000 | 3,850 |
| 2007-04-17 | 386 | 387 | 377 | 382 | 262,000 | 3,820 |
| 2007-04-16 | 381 | 387 | 380 | 383 | 238,000 | 3,830 |
| 2007-04-13 | 385 | 386 | 376 | 376 | 295,000 | 3,760 |
| 2007-04-12 | 387 | 388 | 379 | 384 | 191,000 | 3,840 |
| 2007-04-11 | 387 | 390 | 385 | 387 | 173,000 | 3,870 |
| 2007-04-10 | 390 | 393 | 388 | 390 | 113,000 | 3,900 |
| 2007-04-09 | 392 | 395 | 391 | 393 | 156,000 | 3,930 |
| 2007-04-06 | 389 | 391 | 389 | 389 | 110,000 | 3,890 |
| 2007-04-05 | 390 | 392 | 389 | 389 | 59,000 | 3,890 |
| 2007-04-04 | 387 | 393 | 387 | 390 | 193,000 | 3,900 |
| 2007-04-03 | 388 | 388 | 384 | 387 | 239,000 | 3,870 |
| 2007-04-02 | 393 | 397 | 385 | 387 | 362,000 | 3,870 |
| 2007-03-30 | 393 | 393 | 389 | 392 | 100,000 | 3,920 |
| 2007-03-29 | 388 | 393 | 382 | 388 | 128,000 | 3,880 |
| 2007-03-28 | 390 | 394 | 388 | 391 | 153,000 | 3,910 |
| 2007-03-27 | 394 | 394 | 387 | 388 | 92,000 | 3,880 |
| 2007-03-26 | 395 | 396 | 390 | 394 | 192,000 | 3,940 |
| 2007-03-23 | 396 | 396 | 389 | 392 | 281,000 | 3,920 |
| 2007-03-22 | 388 | 391 | 388 | 388 | 175,000 | 3,880 |
| 2007-03-20 | 386 | 390 | 382 | 386 | 293,000 | 3,860 |
| 2007-03-19 | 380 | 383 | 366 | 382 | 290,000 | 3,820 |
| 2007-03-16 | 386 | 387 | 380 | 380 | 222,000 | 3,800 |
| 2007-03-15 | 385 | 387 | 383 | 384 | 240,000 | 3,840 |
| 2007-03-14 | 390 | 392 | 382 | 382 | 211,000 | 3,820 |
| 2007-03-13 | 399 | 400 | 392 | 392 | 131,000 | 3,920 |
| 2007-03-12 | 394 | 400 | 394 | 398 | 151,000 | 3,980 |
| 2007-03-09 | 389 | 399 | 389 | 395 | 452,000 | 3,950 |
| 2007-03-08 | 386 | 392 | 384 | 390 | 135,000 | 3,900 |
| 2007-03-07 | 391 | 391 | 385 | 385 | 184,000 | 3,850 |
| 2007-03-06 | 382 | 391 | 382 | 390 | 197,000 | 3,900 |
| 2007-03-05 | 391 | 393 | 384 | 386 | 211,000 | 3,860 |
| 2007-03-02 | 400 | 403 | 393 | 394 | 372,000 | 3,940 |
| 2007-03-01 | 397 | 400 | 393 | 399 | 327,000 | 3,990 |
| 2007-02-28 | 395 | 400 | 391 | 397 | 502,000 | 3,970 |
| 2007-02-27 | 402 | 405 | 401 | 405 | 181,000 | 4,050 |
| 2007-02-26 | 410 | 413 | 404 | 406 | 210,000 | 4,060 |
| 2007-02-23 | 409 | 410 | 406 | 410 | 237,000 | 4,100 |
| 2007-02-22 | 404 | 410 | 404 | 407 | 500,000 | 4,070 |
| 2007-02-21 | 396 | 406 | 396 | 404 | 368,000 | 4,040 |
| 2007-02-20 | 402 | 402 | 396 | 397 | 246,000 | 3,970 |
| 2007-02-19 | 399 | 401 | 395 | 401 | 357,000 | 4,010 |
| 2007-02-16 | 397 | 399 | 396 | 399 | 140,000 | 3,990 |
| 2007-02-15 | 397 | 401 | 397 | 400 | 288,000 | 4,000 |
| 2007-02-14 | 398 | 400 | 392 | 397 | 139,000 | 3,970 |
| 2007-02-13 | 398 | 401 | 395 | 396 | 196,000 | 3,960 |
| 2007-02-09 | 389 | 398 | 389 | 396 | 235,000 | 3,960 |
| 2007-02-08 | 392 | 395 | 389 | 390 | 138,000 | 3,900 |
| 2007-02-07 | 389 | 394 | 389 | 390 | 128,000 | 3,900 |
| 2007-02-06 | 394 | 395 | 388 | 391 | 151,000 | 3,910 |
| 2007-02-05 | 400 | 400 | 388 | 389 | 228,000 | 3,890 |
| 2007-02-02 | 404 | 404 | 398 | 399 | 261,000 | 3,990 |
| 2007-02-01 | 393 | 402 | 390 | 402 | 411,000 | 4,020 |
| 2007-01-31 | 391 | 394 | 386 | 389 | 221,000 | 3,890 |
| 2007-01-30 | 393 | 395 | 389 | 389 | 331,000 | 3,890 |
| 2007-01-29 | 394 | 397 | 390 | 393 | 253,000 | 3,930 |
| 2007-01-26 | 398 | 402 | 391 | 397 | 269,000 | 3,970 |
| 2007-01-25 | 403 | 403 | 398 | 399 | 212,000 | 3,990 |
| 2007-01-24 | 409 | 409 | 403 | 403 | 201,000 | 4,030 |
| 2007-01-23 | 408 | 410 | 406 | 408 | 236,000 | 4,080 |
| 2007-01-22 | 406 | 407 | 403 | 407 | 333,000 | 4,070 |
| 2007-01-19 | 399 | 405 | 397 | 404 | 266,000 | 4,040 |
| 2007-01-18 | 397 | 404 | 395 | 400 | 324,000 | 4,000 |
| 2007-01-17 | 394 | 400 | 388 | 397 | 363,000 | 3,970 |
| 2007-01-16 | 395 | 399 | 394 | 399 | 176,000 | 3,990 |
| 2007-01-15 | 390 | 398 | 390 | 397 | 169,000 | 3,970 |
| 2007-01-12 | 385 | 390 | 383 | 389 | 159,000 | 3,890 |
| 2007-01-11 | 382 | 387 | 380 | 380 | 187,000 | 3,800 |
| 2007-01-10 | 392 | 392 | 380 | 381 | 191,000 | 3,810 |
| 2007-01-09 | 386 | 395 | 386 | 393 | 104,000 | 3,930 |
| 2007-01-05 | 397 | 398 | 388 | 389 | 221,000 | 3,890 |
| 2007-01-04 | 391 | 396 | 391 | 396 | 140,000 | 3,960 |
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
