8362 (株)福井銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 330 | 333 | 330 | 333 | 130,000 | 3,330 |
| 2008-12-29 | 330 | 335 | 329 | 334 | 135,000 | 3,340 |
| 2008-12-26 | 330 | 333 | 325 | 333 | 112,000 | 3,330 |
| 2008-12-25 | 326 | 330 | 326 | 329 | 95,000 | 3,290 |
| 2008-12-24 | 331 | 331 | 322 | 326 | 155,000 | 3,260 |
| 2008-12-22 | 329 | 332 | 328 | 332 | 185,000 | 3,320 |
| 2008-12-19 | 320 | 331 | 320 | 328 | 169,000 | 3,280 |
| 2008-12-18 | 329 | 329 | 323 | 325 | 261,000 | 3,250 |
| 2008-12-17 | 328 | 329 | 320 | 329 | 178,000 | 3,290 |
| 2008-12-16 | 330 | 331 | 311 | 321 | 235,000 | 3,210 |
| 2008-12-15 | 323 | 333 | 323 | 333 | 251,000 | 3,330 |
| 2008-12-12 | 330 | 330 | 316 | 323 | 435,000 | 3,230 |
| 2008-12-11 | 316 | 332 | 313 | 330 | 263,000 | 3,300 |
| 2008-12-10 | 316 | 320 | 314 | 317 | 167,000 | 3,170 |
| 2008-12-09 | 328 | 331 | 321 | 326 | 156,000 | 3,260 |
| 2008-12-08 | 324 | 335 | 324 | 330 | 208,000 | 3,300 |
| 2008-12-05 | 324 | 328 | 321 | 324 | 185,000 | 3,240 |
| 2008-12-04 | 329 | 329 | 322 | 325 | 184,000 | 3,250 |
| 2008-12-03 | 323 | 329 | 318 | 329 | 190,000 | 3,290 |
| 2008-12-02 | 328 | 328 | 316 | 319 | 302,000 | 3,190 |
| 2008-12-01 | 332 | 332 | 322 | 331 | 277,000 | 3,310 |
| 2008-11-28 | 321 | 341 | 321 | 337 | 403,000 | 3,370 |
| 2008-11-27 | 319 | 324 | 314 | 320 | 137,000 | 3,200 |
| 2008-11-26 | 331 | 331 | 318 | 323 | 242,000 | 3,230 |
| 2008-11-25 | 335 | 337 | 315 | 334 | 377,000 | 3,340 |
| 2008-11-21 | 315 | 328 | 304 | 328 | 354,000 | 3,280 |
| 2008-11-20 | 324 | 324 | 317 | 322 | 176,000 | 3,220 |
| 2008-11-19 | 325 | 327 | 316 | 327 | 329,000 | 3,270 |
| 2008-11-18 | 322 | 328 | 317 | 325 | 308,000 | 3,250 |
| 2008-11-17 | 316 | 325 | 314 | 324 | 237,000 | 3,240 |
| 2008-11-14 | 328 | 328 | 312 | 315 | 181,000 | 3,150 |
| 2008-11-13 | 315 | 323 | 315 | 318 | 199,000 | 3,180 |
| 2008-11-12 | 324 | 329 | 323 | 328 | 152,000 | 3,280 |
| 2008-11-11 | 340 | 340 | 329 | 329 | 172,000 | 3,290 |
| 2008-11-10 | 333 | 343 | 333 | 342 | 271,000 | 3,420 |
| 2008-11-07 | 330 | 337 | 311 | 329 | 288,000 | 3,290 |
| 2008-11-06 | 339 | 347 | 336 | 340 | 269,000 | 3,400 |
| 2008-11-05 | 341 | 350 | 340 | 349 | 439,000 | 3,490 |
| 2008-11-04 | 330 | 338 | 328 | 337 | 188,000 | 3,370 |
| 2008-10-31 | 333 | 339 | 326 | 328 | 732,000 | 3,280 |
| 2008-10-30 | 319 | 335 | 313 | 335 | 668,000 | 3,350 |
| 2008-10-29 | 315 | 318 | 302 | 314 | 479,000 | 3,140 |
| 2008-10-28 | 273 | 310 | 270 | 310 | 486,000 | 3,100 |
| 2008-10-27 | 288 | 293 | 268 | 268 | 285,000 | 2,680 |
| 2008-10-24 | 293 | 296 | 280 | 291 | 313,000 | 2,910 |
| 2008-10-23 | 276 | 288 | 274 | 288 | 206,000 | 2,880 |
| 2008-10-22 | 307 | 311 | 293 | 293 | 211,000 | 2,930 |
| 2008-10-21 | 314 | 320 | 308 | 316 | 239,000 | 3,160 |
| 2008-10-20 | 300 | 310 | 292 | 310 | 354,000 | 3,100 |
| 2008-10-17 | 273 | 291 | 268 | 291 | 284,000 | 2,910 |
| 2008-10-16 | 265 | 275 | 261 | 263 | 235,000 | 2,630 |
| 2008-10-15 | 272 | 285 | 264 | 285 | 181,000 | 2,850 |
| 2008-10-14 | 259 | 277 | 256 | 277 | 156,000 | 2,770 |
| 2008-10-10 | 256 | 260 | 241 | 245 | 138,000 | 2,450 |
| 2008-10-09 | 267 | 273 | 256 | 266 | 156,000 | 2,660 |
| 2008-10-08 | 268 | 275 | 260 | 262 | 179,000 | 2,620 |
| 2008-10-07 | 270 | 278 | 265 | 273 | 285,000 | 2,730 |
| 2008-10-06 | 289 | 292 | 275 | 276 | 202,000 | 2,760 |
| 2008-10-03 | 298 | 301 | 296 | 298 | 333,000 | 2,980 |
| 2008-10-02 | 318 | 318 | 307 | 308 | 262,000 | 3,080 |
| 2008-10-01 | 310 | 315 | 305 | 315 | 307,000 | 3,150 |
| 2008-09-30 | 295 | 306 | 295 | 301 | 270,000 | 3,010 |
| 2008-09-29 | 316 | 316 | 303 | 305 | 183,000 | 3,050 |
| 2008-09-26 | 320 | 320 | 308 | 312 | 294,000 | 3,120 |
| 2008-09-25 | 311 | 318 | 310 | 317 | 203,000 | 3,170 |
| 2008-09-24 | 320 | 320 | 308 | 313 | 470,000 | 3,130 |
| 2008-09-22 | 338 | 338 | 313 | 316 | 506,000 | 3,160 |
| 2008-09-19 | 322 | 334 | 322 | 332 | 466,000 | 3,320 |
| 2008-09-18 | 320 | 327 | 310 | 323 | 515,000 | 3,230 |
| 2008-09-17 | 320 | 331 | 317 | 324 | 585,000 | 3,240 |
| 2008-09-16 | 310 | 317 | 304 | 317 | 243,000 | 3,170 |
| 2008-09-12 | 316 | 326 | 316 | 325 | 279,000 | 3,250 |
| 2008-09-11 | 330 | 330 | 316 | 318 | 453,000 | 3,180 |
| 2008-09-10 | 330 | 340 | 329 | 338 | 251,000 | 3,380 |
| 2008-09-09 | 335 | 338 | 333 | 338 | 172,000 | 3,380 |
| 2008-09-08 | 340 | 345 | 338 | 340 | 332,000 | 3,400 |
| 2008-09-05 | 322 | 328 | 320 | 326 | 210,000 | 3,260 |
| 2008-09-04 | 333 | 336 | 328 | 328 | 216,000 | 3,280 |
| 2008-09-03 | 328 | 338 | 328 | 338 | 225,000 | 3,380 |
| 2008-09-02 | 337 | 341 | 327 | 330 | 297,000 | 3,300 |
| 2008-09-01 | 342 | 342 | 336 | 342 | 238,000 | 3,420 |
| 2008-08-29 | 330 | 344 | 329 | 344 | 347,000 | 3,440 |
| 2008-08-28 | 322 | 327 | 322 | 327 | 140,000 | 3,270 |
| 2008-08-27 | 318 | 325 | 318 | 325 | 106,000 | 3,250 |
| 2008-08-26 | 323 | 324 | 318 | 322 | 105,000 | 3,220 |
| 2008-08-25 | 323 | 330 | 323 | 328 | 238,000 | 3,280 |
| 2008-08-22 | 318 | 320 | 316 | 318 | 215,000 | 3,180 |
| 2008-08-21 | 324 | 324 | 316 | 322 | 169,000 | 3,220 |
| 2008-08-20 | 326 | 326 | 316 | 320 | 291,000 | 3,200 |
| 2008-08-19 | 329 | 329 | 320 | 325 | 223,000 | 3,250 |
| 2008-08-18 | 321 | 334 | 321 | 333 | 429,000 | 3,330 |
| 2008-08-15 | 312 | 321 | 312 | 321 | 293,000 | 3,210 |
| 2008-08-14 | 315 | 318 | 314 | 317 | 230,000 | 3,170 |
| 2008-08-13 | 324 | 324 | 315 | 317 | 330,000 | 3,170 |
| 2008-08-12 | 327 | 331 | 327 | 328 | 157,000 | 3,280 |
| 2008-08-11 | 330 | 336 | 329 | 332 | 154,000 | 3,320 |
| 2008-08-08 | 333 | 333 | 326 | 330 | 237,000 | 3,300 |
| 2008-08-07 | 346 | 346 | 329 | 329 | 306,000 | 3,290 |
| 2008-08-06 | 338 | 347 | 338 | 347 | 393,000 | 3,470 |
| 2008-08-05 | 341 | 345 | 339 | 340 | 424,000 | 3,400 |
| 2008-08-04 | 335 | 343 | 334 | 340 | 527,000 | 3,400 |
| 2008-08-01 | 335 | 337 | 329 | 334 | 611,000 | 3,340 |
| 2008-07-31 | 333 | 335 | 324 | 335 | 657,000 | 3,350 |
| 2008-07-30 | 324 | 331 | 323 | 328 | 883,000 | 3,280 |
| 2008-07-29 | 329 | 329 | 315 | 319 | 683,000 | 3,190 |
| 2008-07-28 | 328 | 334 | 325 | 333 | 791,000 | 3,330 |
| 2008-07-25 | 329 | 332 | 323 | 323 | 703,000 | 3,230 |
| 2008-07-24 | 325 | 329 | 320 | 329 | 492,000 | 3,290 |
| 2008-07-23 | 331 | 338 | 329 | 330 | 759,000 | 3,300 |
| 2008-07-22 | 315 | 326 | 314 | 326 | 1,245,000 | 3,260 |
| 2008-07-18 | 317 | 322 | 312 | 314 | 472,000 | 3,140 |
| 2008-07-17 | 315 | 317 | 311 | 315 | 491,000 | 3,150 |
| 2008-07-16 | 308 | 313 | 306 | 312 | 755,000 | 3,120 |
| 2008-07-15 | 305 | 306 | 301 | 305 | 626,000 | 3,050 |
| 2008-07-14 | 307 | 317 | 306 | 306 | 1,026,000 | 3,060 |
| 2008-07-11 | 308 | 313 | 301 | 304 | 831,000 | 3,040 |
| 2008-07-10 | 310 | 313 | 306 | 306 | 492,000 | 3,060 |
| 2008-07-09 | 314 | 320 | 306 | 307 | 1,218,000 | 3,070 |
| 2008-07-08 | 314 | 315 | 307 | 307 | 1,128,000 | 3,070 |
| 2008-07-07 | 316 | 318 | 311 | 317 | 822,000 | 3,170 |
| 2008-07-04 | 320 | 321 | 309 | 314 | 536,000 | 3,140 |
| 2008-07-03 | 319 | 319 | 310 | 318 | 203,000 | 3,180 |
| 2008-07-02 | 329 | 329 | 314 | 315 | 346,000 | 3,150 |
| 2008-07-01 | 320 | 325 | 318 | 325 | 303,000 | 3,250 |
| 2008-06-30 | 319 | 319 | 314 | 318 | 114,000 | 3,180 |
| 2008-06-27 | 307 | 315 | 306 | 315 | 117,000 | 3,150 |
| 2008-06-26 | 315 | 318 | 315 | 316 | 84,000 | 3,160 |
| 2008-06-25 | 308 | 313 | 305 | 312 | 215,000 | 3,120 |
| 2008-06-24 | 306 | 309 | 303 | 306 | 111,000 | 3,060 |
| 2008-06-23 | 301 | 306 | 298 | 303 | 160,000 | 3,030 |
| 2008-06-20 | 312 | 312 | 305 | 306 | 143,000 | 3,060 |
| 2008-06-19 | 312 | 314 | 304 | 309 | 252,000 | 3,090 |
| 2008-06-18 | 319 | 323 | 313 | 313 | 241,000 | 3,130 |
| 2008-06-17 | 313 | 319 | 313 | 317 | 178,000 | 3,170 |
| 2008-06-16 | 313 | 313 | 305 | 309 | 124,000 | 3,090 |
| 2008-06-13 | 306 | 311 | 302 | 308 | 366,000 | 3,080 |
| 2008-06-12 | 310 | 312 | 305 | 311 | 359,000 | 3,110 |
| 2008-06-11 | 316 | 316 | 310 | 311 | 158,000 | 3,110 |
| 2008-06-10 | 319 | 319 | 315 | 315 | 80,000 | 3,150 |
| 2008-06-09 | 319 | 324 | 315 | 315 | 217,000 | 3,150 |
| 2008-06-06 | 333 | 336 | 326 | 326 | 106,000 | 3,260 |
| 2008-06-05 | 331 | 334 | 329 | 332 | 80,000 | 3,320 |
| 2008-06-04 | 328 | 334 | 325 | 331 | 181,000 | 3,310 |
| 2008-06-03 | 333 | 333 | 323 | 324 | 241,000 | 3,240 |
| 2008-06-02 | 326 | 339 | 323 | 338 | 226,000 | 3,380 |
| 2008-05-30 | 328 | 334 | 324 | 330 | 240,000 | 3,300 |
| 2008-05-29 | 318 | 324 | 318 | 323 | 124,000 | 3,230 |
| 2008-05-28 | 322 | 322 | 315 | 316 | 147,000 | 3,160 |
| 2008-05-27 | 319 | 323 | 319 | 322 | 63,000 | 3,220 |
| 2008-05-26 | 326 | 326 | 317 | 317 | 186,000 | 3,170 |
| 2008-05-23 | 332 | 334 | 329 | 329 | 165,000 | 3,290 |
| 2008-05-22 | 333 | 334 | 326 | 332 | 182,000 | 3,320 |
| 2008-05-21 | 344 | 344 | 331 | 338 | 280,000 | 3,380 |
| 2008-05-20 | 355 | 355 | 346 | 349 | 252,000 | 3,490 |
| 2008-05-19 | 345 | 354 | 343 | 354 | 293,000 | 3,540 |
| 2008-05-16 | 347 | 347 | 341 | 345 | 342,000 | 3,450 |
| 2008-05-15 | 339 | 347 | 336 | 341 | 301,000 | 3,410 |
| 2008-05-14 | 330 | 335 | 326 | 334 | 177,000 | 3,340 |
| 2008-05-13 | 331 | 332 | 327 | 331 | 148,000 | 3,310 |
| 2008-05-12 | 334 | 337 | 330 | 334 | 131,000 | 3,340 |
| 2008-05-09 | 342 | 344 | 335 | 336 | 179,000 | 3,360 |
| 2008-05-08 | 347 | 348 | 343 | 343 | 152,000 | 3,430 |
| 2008-05-07 | 349 | 350 | 346 | 346 | 149,000 | 3,460 |
| 2008-05-02 | 346 | 346 | 341 | 345 | 254,000 | 3,450 |
| 2008-05-01 | 338 | 341 | 335 | 341 | 295,000 | 3,410 |
| 2008-04-30 | 338 | 354 | 338 | 348 | 250,000 | 3,480 |
| 2008-04-28 | 345 | 349 | 340 | 348 | 200,000 | 3,480 |
| 2008-04-25 | 331 | 342 | 330 | 340 | 226,000 | 3,400 |
| 2008-04-24 | 330 | 333 | 329 | 331 | 73,000 | 3,310 |
| 2008-04-23 | 328 | 337 | 328 | 331 | 120,000 | 3,310 |
| 2008-04-22 | 337 | 337 | 332 | 333 | 180,000 | 3,330 |
| 2008-04-21 | 334 | 336 | 330 | 336 | 168,000 | 3,360 |
| 2008-04-18 | 334 | 334 | 327 | 334 | 193,000 | 3,340 |
| 2008-04-17 | 328 | 334 | 327 | 331 | 260,000 | 3,310 |
| 2008-04-16 | 320 | 327 | 320 | 327 | 101,000 | 3,270 |
| 2008-04-15 | 313 | 323 | 313 | 323 | 107,000 | 3,230 |
| 2008-04-14 | 315 | 319 | 312 | 317 | 130,000 | 3,170 |
| 2008-04-11 | 314 | 323 | 313 | 323 | 125,000 | 3,230 |
| 2008-04-10 | 318 | 318 | 308 | 310 | 123,000 | 3,100 |
| 2008-04-09 | 329 | 331 | 322 | 323 | 48,000 | 3,230 |
| 2008-04-08 | 328 | 334 | 324 | 324 | 123,000 | 3,240 |
| 2008-04-07 | 325 | 333 | 320 | 333 | 109,000 | 3,330 |
| 2008-04-04 | 325 | 334 | 325 | 330 | 131,000 | 3,300 |
| 2008-04-03 | 338 | 338 | 325 | 330 | 224,000 | 3,300 |
| 2008-04-02 | 332 | 337 | 332 | 337 | 283,000 | 3,370 |
| 2008-04-01 | 323 | 330 | 321 | 330 | 266,000 | 3,300 |
| 2008-03-31 | 322 | 323 | 307 | 314 | 335,000 | 3,140 |
| 2008-03-28 | 326 | 331 | 323 | 330 | 163,000 | 3,300 |
| 2008-03-27 | 321 | 330 | 315 | 325 | 195,000 | 3,250 |
| 2008-03-26 | 317 | 321 | 315 | 321 | 175,000 | 3,210 |
| 2008-03-25 | 315 | 320 | 312 | 320 | 202,000 | 3,200 |
| 2008-03-24 | 317 | 320 | 310 | 310 | 185,000 | 3,100 |
| 2008-03-21 | 312 | 317 | 310 | 316 | 300,000 | 3,160 |
| 2008-03-19 | 308 | 314 | 302 | 307 | 305,000 | 3,070 |
| 2008-03-18 | 297 | 305 | 295 | 305 | 372,000 | 3,050 |
| 2008-03-17 | 285 | 289 | 281 | 289 | 194,000 | 2,890 |
| 2008-03-14 | 303 | 303 | 289 | 290 | 448,000 | 2,900 |
| 2008-03-13 | 298 | 299 | 292 | 297 | 189,000 | 2,970 |
| 2008-03-12 | 298 | 301 | 296 | 300 | 153,000 | 3,000 |
| 2008-03-11 | 291 | 294 | 285 | 293 | 180,000 | 2,930 |
| 2008-03-10 | 288 | 295 | 283 | 294 | 210,000 | 2,940 |
| 2008-03-07 | 286 | 293 | 286 | 288 | 127,000 | 2,880 |
| 2008-03-06 | 283 | 291 | 282 | 291 | 90,000 | 2,910 |
| 2008-03-05 | 285 | 287 | 281 | 282 | 152,000 | 2,820 |
| 2008-03-04 | 296 | 296 | 284 | 284 | 341,000 | 2,840 |
| 2008-03-03 | 296 | 296 | 287 | 291 | 370,000 | 2,910 |
| 2008-02-29 | 300 | 300 | 295 | 297 | 240,000 | 2,970 |
| 2008-02-28 | 303 | 303 | 299 | 301 | 145,000 | 3,010 |
| 2008-02-27 | 302 | 306 | 302 | 305 | 153,000 | 3,050 |
| 2008-02-26 | 310 | 311 | 299 | 299 | 234,000 | 2,990 |
| 2008-02-25 | 302 | 309 | 301 | 308 | 308,000 | 3,080 |
| 2008-02-22 | 305 | 306 | 301 | 301 | 203,000 | 3,010 |
| 2008-02-21 | 302 | 309 | 302 | 308 | 326,000 | 3,080 |
| 2008-02-20 | 309 | 309 | 300 | 300 | 178,000 | 3,000 |
| 2008-02-19 | 311 | 312 | 303 | 308 | 517,000 | 3,080 |
| 2008-02-18 | 315 | 316 | 310 | 310 | 342,000 | 3,100 |
| 2008-02-15 | 324 | 325 | 315 | 316 | 429,000 | 3,160 |
| 2008-02-14 | 323 | 326 | 322 | 326 | 200,000 | 3,260 |
| 2008-02-13 | 321 | 323 | 316 | 318 | 208,000 | 3,180 |
| 2008-02-12 | 313 | 317 | 309 | 316 | 243,000 | 3,160 |
| 2008-02-08 | 316 | 321 | 315 | 318 | 134,000 | 3,180 |
| 2008-02-07 | 313 | 318 | 310 | 318 | 326,000 | 3,180 |
| 2008-02-06 | 321 | 322 | 312 | 317 | 434,000 | 3,170 |
| 2008-02-05 | 343 | 344 | 323 | 326 | 580,000 | 3,260 |
| 2008-02-04 | 353 | 357 | 349 | 355 | 286,000 | 3,550 |
| 2008-02-01 | 345 | 346 | 338 | 345 | 333,000 | 3,450 |
| 2008-01-31 | 325 | 342 | 323 | 342 | 402,000 | 3,420 |
| 2008-01-30 | 339 | 339 | 325 | 330 | 220,000 | 3,300 |
| 2008-01-29 | 328 | 334 | 326 | 334 | 258,000 | 3,340 |
| 2008-01-28 | 326 | 330 | 324 | 324 | 170,000 | 3,240 |
| 2008-01-25 | 320 | 330 | 320 | 329 | 333,000 | 3,290 |
| 2008-01-24 | 310 | 319 | 310 | 319 | 149,000 | 3,190 |
| 2008-01-23 | 315 | 317 | 301 | 314 | 305,000 | 3,140 |
| 2008-01-22 | 319 | 320 | 310 | 310 | 345,000 | 3,100 |
| 2008-01-21 | 321 | 321 | 315 | 318 | 245,000 | 3,180 |
| 2008-01-18 | 317 | 325 | 312 | 325 | 391,000 | 3,250 |
| 2008-01-17 | 318 | 326 | 318 | 325 | 353,000 | 3,250 |
| 2008-01-16 | 315 | 325 | 315 | 315 | 289,000 | 3,150 |
| 2008-01-15 | 330 | 331 | 322 | 324 | 238,000 | 3,240 |
| 2008-01-11 | 326 | 332 | 323 | 327 | 298,000 | 3,270 |
| 2008-01-10 | 325 | 329 | 324 | 325 | 153,000 | 3,250 |
| 2008-01-09 | 314 | 332 | 314 | 330 | 257,000 | 3,300 |
| 2008-01-08 | 315 | 325 | 314 | 324 | 286,000 | 3,240 |
| 2008-01-07 | 332 | 332 | 322 | 324 | 504,000 | 3,240 |
| 2008-01-04 | 337 | 337 | 323 | 327 | 322,000 | 3,270 |
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
