8362 (株)福井銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 302 | 302 | 299 | 299 | 77,000 | 2,990 |
| 2009-12-29 | 302 | 304 | 298 | 303 | 133,000 | 3,030 |
| 2009-12-28 | 304 | 305 | 301 | 301 | 90,000 | 3,010 |
| 2009-12-25 | 299 | 302 | 299 | 301 | 70,000 | 3,010 |
| 2009-12-24 | 301 | 301 | 298 | 300 | 114,000 | 3,000 |
| 2009-12-22 | 306 | 307 | 302 | 302 | 171,000 | 3,020 |
| 2009-12-21 | 304 | 304 | 301 | 301 | 111,000 | 3,010 |
| 2009-12-18 | 310 | 310 | 302 | 305 | 297,000 | 3,050 |
| 2009-12-17 | 308 | 312 | 305 | 311 | 232,000 | 3,110 |
| 2009-12-16 | 307 | 320 | 302 | 306 | 359,000 | 3,060 |
| 2009-12-15 | 299 | 303 | 299 | 302 | 204,000 | 3,020 |
| 2009-12-14 | 297 | 302 | 296 | 300 | 246,000 | 3,000 |
| 2009-12-11 | 299 | 302 | 297 | 302 | 400,000 | 3,020 |
| 2009-12-10 | 295 | 300 | 292 | 297 | 251,000 | 2,970 |
| 2009-12-09 | 296 | 299 | 295 | 296 | 109,000 | 2,960 |
| 2009-12-08 | 295 | 299 | 293 | 296 | 175,000 | 2,960 |
| 2009-12-07 | 296 | 299 | 295 | 295 | 53,000 | 2,950 |
| 2009-12-04 | 295 | 296 | 295 | 295 | 65,000 | 2,950 |
| 2009-12-03 | 294 | 299 | 293 | 299 | 249,000 | 2,990 |
| 2009-12-02 | 295 | 295 | 291 | 292 | 229,000 | 2,920 |
| 2009-12-01 | 285 | 296 | 285 | 294 | 388,000 | 2,940 |
| 2009-11-30 | 283 | 288 | 281 | 288 | 206,000 | 2,880 |
| 2009-11-27 | 281 | 285 | 279 | 282 | 124,000 | 2,820 |
| 2009-11-26 | 284 | 284 | 278 | 281 | 136,000 | 2,810 |
| 2009-11-25 | 289 | 289 | 277 | 284 | 283,000 | 2,840 |
| 2009-11-24 | 294 | 294 | 284 | 288 | 201,000 | 2,880 |
| 2009-11-20 | 294 | 298 | 291 | 297 | 222,000 | 2,970 |
| 2009-11-19 | 297 | 297 | 292 | 295 | 91,000 | 2,950 |
| 2009-11-18 | 299 | 299 | 291 | 295 | 285,000 | 2,950 |
| 2009-11-17 | 297 | 298 | 292 | 298 | 187,000 | 2,980 |
| 2009-11-16 | 292 | 296 | 287 | 296 | 165,000 | 2,960 |
| 2009-11-13 | 295 | 301 | 291 | 295 | 93,000 | 2,950 |
| 2009-11-12 | 300 | 300 | 292 | 293 | 134,000 | 2,930 |
| 2009-11-11 | 303 | 303 | 299 | 299 | 111,000 | 2,990 |
| 2009-11-10 | 305 | 306 | 302 | 304 | 142,000 | 3,040 |
| 2009-11-09 | 307 | 307 | 303 | 304 | 71,000 | 3,040 |
| 2009-11-06 | 306 | 306 | 302 | 304 | 89,000 | 3,040 |
| 2009-11-05 | 305 | 305 | 300 | 305 | 131,000 | 3,050 |
| 2009-11-04 | 308 | 308 | 304 | 307 | 231,000 | 3,070 |
| 2009-11-02 | 301 | 308 | 299 | 308 | 242,000 | 3,080 |
| 2009-10-30 | 307 | 307 | 299 | 302 | 255,000 | 3,020 |
| 2009-10-29 | 300 | 303 | 298 | 299 | 316,000 | 2,990 |
| 2009-10-28 | 295 | 308 | 295 | 307 | 373,000 | 3,070 |
| 2009-10-27 | 296 | 297 | 288 | 291 | 176,000 | 2,910 |
| 2009-10-26 | 293 | 298 | 293 | 297 | 158,000 | 2,970 |
| 2009-10-23 | 295 | 298 | 290 | 291 | 133,000 | 2,910 |
| 2009-10-22 | 295 | 297 | 292 | 297 | 202,000 | 2,970 |
| 2009-10-21 | 298 | 300 | 295 | 300 | 166,000 | 3,000 |
| 2009-10-20 | 297 | 299 | 296 | 299 | 259,000 | 2,990 |
| 2009-10-19 | 285 | 298 | 284 | 293 | 225,000 | 2,930 |
| 2009-10-16 | 284 | 285 | 282 | 284 | 116,000 | 2,840 |
| 2009-10-15 | 282 | 286 | 281 | 284 | 118,000 | 2,840 |
| 2009-10-14 | 285 | 285 | 277 | 280 | 194,000 | 2,800 |
| 2009-10-13 | 282 | 287 | 282 | 285 | 145,000 | 2,850 |
| 2009-10-09 | 285 | 285 | 282 | 284 | 106,000 | 2,840 |
| 2009-10-08 | 288 | 288 | 281 | 282 | 149,000 | 2,820 |
| 2009-10-07 | 283 | 286 | 279 | 286 | 112,000 | 2,860 |
| 2009-10-06 | 282 | 283 | 275 | 282 | 124,000 | 2,820 |
| 2009-10-05 | 287 | 288 | 279 | 282 | 130,000 | 2,820 |
| 2009-10-02 | 290 | 290 | 285 | 287 | 235,000 | 2,870 |
| 2009-10-01 | 293 | 293 | 288 | 291 | 119,000 | 2,910 |
| 2009-09-30 | 288 | 293 | 288 | 293 | 92,000 | 2,930 |
| 2009-09-29 | 289 | 289 | 285 | 288 | 129,000 | 2,880 |
| 2009-09-28 | 289 | 291 | 283 | 289 | 255,000 | 2,890 |
| 2009-09-25 | 300 | 300 | 285 | 290 | 298,000 | 2,900 |
| 2009-09-24 | 289 | 298 | 288 | 297 | 267,000 | 2,970 |
| 2009-09-18 | 290 | 292 | 283 | 292 | 260,000 | 2,920 |
| 2009-09-17 | 294 | 294 | 285 | 290 | 227,000 | 2,900 |
| 2009-09-16 | 296 | 298 | 288 | 291 | 207,000 | 2,910 |
| 2009-09-15 | 297 | 299 | 295 | 296 | 114,000 | 2,960 |
| 2009-09-14 | 299 | 299 | 294 | 297 | 146,000 | 2,970 |
| 2009-09-11 | 307 | 307 | 297 | 297 | 273,000 | 2,970 |
| 2009-09-10 | 302 | 307 | 302 | 307 | 113,000 | 3,070 |
| 2009-09-09 | 299 | 302 | 299 | 299 | 52,000 | 2,990 |
| 2009-09-08 | 301 | 302 | 300 | 301 | 65,000 | 3,010 |
| 2009-09-07 | 301 | 302 | 300 | 301 | 65,000 | 3,010 |
| 2009-09-04 | 302 | 303 | 299 | 299 | 78,000 | 2,990 |
| 2009-09-03 | 300 | 304 | 300 | 301 | 140,000 | 3,010 |
| 2009-09-02 | 305 | 305 | 302 | 303 | 275,000 | 3,030 |
| 2009-09-01 | 312 | 314 | 309 | 314 | 147,000 | 3,140 |
| 2009-08-31 | 307 | 314 | 307 | 312 | 136,000 | 3,120 |
| 2009-08-28 | 308 | 310 | 307 | 309 | 49,000 | 3,090 |
| 2009-08-27 | 309 | 311 | 305 | 308 | 148,000 | 3,080 |
| 2009-08-26 | 308 | 313 | 308 | 311 | 101,000 | 3,110 |
| 2009-08-25 | 309 | 311 | 308 | 309 | 103,000 | 3,090 |
| 2009-08-24 | 307 | 316 | 307 | 311 | 187,000 | 3,110 |
| 2009-08-21 | 307 | 308 | 302 | 306 | 125,000 | 3,060 |
| 2009-08-20 | 304 | 312 | 303 | 310 | 253,000 | 3,100 |
| 2009-08-19 | 304 | 305 | 302 | 304 | 68,000 | 3,040 |
| 2009-08-18 | 303 | 306 | 303 | 306 | 154,000 | 3,060 |
| 2009-08-17 | 309 | 309 | 304 | 306 | 146,000 | 3,060 |
| 2009-08-14 | 305 | 309 | 305 | 308 | 89,000 | 3,080 |
| 2009-08-13 | 306 | 307 | 305 | 307 | 34,000 | 3,070 |
| 2009-08-12 | 307 | 307 | 304 | 304 | 73,000 | 3,040 |
| 2009-08-11 | 309 | 311 | 308 | 311 | 136,000 | 3,110 |
| 2009-08-10 | 310 | 311 | 307 | 309 | 91,000 | 3,090 |
| 2009-08-07 | 311 | 311 | 308 | 309 | 120,000 | 3,090 |
| 2009-08-06 | 310 | 314 | 310 | 313 | 72,000 | 3,130 |
| 2009-08-05 | 316 | 316 | 312 | 314 | 68,000 | 3,140 |
| 2009-08-04 | 315 | 316 | 312 | 315 | 176,000 | 3,150 |
| 2009-08-03 | 312 | 315 | 309 | 315 | 181,000 | 3,150 |
| 2009-07-31 | 310 | 310 | 304 | 309 | 186,000 | 3,090 |
| 2009-07-30 | 307 | 308 | 303 | 308 | 95,000 | 3,080 |
| 2009-07-29 | 306 | 307 | 304 | 306 | 103,000 | 3,060 |
| 2009-07-28 | 306 | 306 | 303 | 305 | 54,000 | 3,050 |
| 2009-07-27 | 308 | 309 | 306 | 308 | 89,000 | 3,080 |
| 2009-07-24 | 304 | 305 | 303 | 305 | 104,000 | 3,050 |
| 2009-07-23 | 303 | 306 | 302 | 302 | 109,000 | 3,020 |
| 2009-07-22 | 308 | 308 | 304 | 307 | 257,000 | 3,070 |
| 2009-07-21 | 305 | 307 | 303 | 307 | 212,000 | 3,070 |
| 2009-07-17 | 302 | 303 | 300 | 302 | 165,000 | 3,020 |
| 2009-07-16 | 300 | 302 | 297 | 298 | 113,000 | 2,980 |
| 2009-07-15 | 295 | 304 | 295 | 295 | 167,000 | 2,950 |
| 2009-07-14 | 300 | 300 | 294 | 298 | 172,000 | 2,980 |
| 2009-07-13 | 302 | 304 | 295 | 298 | 222,000 | 2,980 |
| 2009-07-10 | 307 | 307 | 300 | 304 | 182,000 | 3,040 |
| 2009-07-09 | 313 | 313 | 308 | 308 | 148,000 | 3,080 |
| 2009-07-08 | 313 | 315 | 312 | 314 | 186,000 | 3,140 |
| 2009-07-07 | 312 | 315 | 312 | 315 | 123,000 | 3,150 |
| 2009-07-06 | 317 | 317 | 313 | 315 | 81,000 | 3,150 |
| 2009-07-03 | 313 | 318 | 311 | 316 | 162,000 | 3,160 |
| 2009-07-02 | 321 | 321 | 314 | 316 | 296,000 | 3,160 |
| 2009-07-01 | 317 | 325 | 317 | 322 | 367,000 | 3,220 |
| 2009-06-30 | 317 | 320 | 316 | 319 | 121,000 | 3,190 |
| 2009-06-29 | 319 | 320 | 314 | 315 | 129,000 | 3,150 |
| 2009-06-26 | 318 | 319 | 316 | 319 | 165,000 | 3,190 |
| 2009-06-25 | 312 | 318 | 310 | 316 | 275,000 | 3,160 |
| 2009-06-24 | 308 | 310 | 307 | 309 | 124,000 | 3,090 |
| 2009-06-23 | 314 | 314 | 307 | 308 | 258,000 | 3,080 |
| 2009-06-22 | 315 | 317 | 314 | 316 | 184,000 | 3,160 |
| 2009-06-19 | 312 | 315 | 308 | 315 | 118,000 | 3,150 |
| 2009-06-18 | 314 | 314 | 306 | 311 | 261,000 | 3,110 |
| 2009-06-17 | 309 | 315 | 307 | 315 | 289,000 | 3,150 |
| 2009-06-16 | 310 | 312 | 305 | 306 | 248,000 | 3,060 |
| 2009-06-15 | 312 | 315 | 311 | 313 | 121,000 | 3,130 |
| 2009-06-12 | 313 | 315 | 310 | 311 | 336,000 | 3,110 |
| 2009-06-11 | 312 | 314 | 310 | 314 | 103,000 | 3,140 |
| 2009-06-10 | 309 | 312 | 309 | 312 | 278,000 | 3,120 |
| 2009-06-09 | 312 | 312 | 308 | 310 | 77,000 | 3,100 |
| 2009-06-08 | 309 | 313 | 309 | 312 | 52,000 | 3,120 |
| 2009-06-05 | 313 | 313 | 310 | 312 | 83,000 | 3,120 |
| 2009-06-04 | 312 | 314 | 311 | 312 | 57,000 | 3,120 |
| 2009-06-03 | 315 | 316 | 313 | 315 | 92,000 | 3,150 |
| 2009-06-02 | 318 | 318 | 313 | 314 | 196,000 | 3,140 |
| 2009-06-01 | 313 | 317 | 310 | 317 | 205,000 | 3,170 |
| 2009-05-29 | 315 | 315 | 310 | 312 | 160,000 | 3,120 |
| 2009-05-28 | 311 | 317 | 311 | 315 | 132,000 | 3,150 |
| 2009-05-27 | 315 | 316 | 313 | 313 | 287,000 | 3,130 |
| 2009-05-26 | 314 | 315 | 311 | 312 | 209,000 | 3,120 |
| 2009-05-25 | 315 | 321 | 315 | 319 | 153,000 | 3,190 |
| 2009-05-22 | 316 | 316 | 312 | 314 | 122,000 | 3,140 |
| 2009-05-21 | 312 | 319 | 311 | 318 | 199,000 | 3,180 |
| 2009-05-20 | 316 | 320 | 315 | 319 | 280,000 | 3,190 |
| 2009-05-19 | 318 | 319 | 311 | 315 | 245,000 | 3,150 |
| 2009-05-18 | 313 | 317 | 310 | 315 | 224,000 | 3,150 |
| 2009-05-15 | 305 | 318 | 305 | 314 | 112,000 | 3,140 |
| 2009-05-14 | 313 | 315 | 305 | 305 | 127,000 | 3,050 |
| 2009-05-13 | 316 | 319 | 315 | 318 | 69,000 | 3,180 |
| 2009-05-12 | 316 | 318 | 315 | 315 | 72,000 | 3,150 |
| 2009-05-11 | 315 | 319 | 315 | 318 | 83,000 | 3,180 |
| 2009-05-08 | 316 | 320 | 313 | 319 | 112,000 | 3,190 |
| 2009-05-07 | 320 | 320 | 314 | 317 | 248,000 | 3,170 |
| 2009-05-01 | 310 | 313 | 309 | 310 | 111,000 | 3,100 |
| 2009-04-30 | 308 | 316 | 308 | 308 | 216,000 | 3,080 |
| 2009-04-28 | 303 | 307 | 303 | 304 | 180,000 | 3,040 |
| 2009-04-27 | 307 | 310 | 302 | 302 | 104,000 | 3,020 |
| 2009-04-24 | 308 | 308 | 300 | 300 | 127,000 | 3,000 |
| 2009-04-23 | 304 | 311 | 300 | 307 | 181,000 | 3,070 |
| 2009-04-22 | 308 | 309 | 298 | 300 | 280,000 | 3,000 |
| 2009-04-21 | 315 | 315 | 302 | 307 | 294,000 | 3,070 |
| 2009-04-20 | 315 | 318 | 312 | 317 | 152,000 | 3,170 |
| 2009-04-17 | 316 | 319 | 310 | 316 | 155,000 | 3,160 |
| 2009-04-16 | 315 | 320 | 311 | 313 | 189,000 | 3,130 |
| 2009-04-15 | 309 | 314 | 309 | 313 | 87,000 | 3,130 |
| 2009-04-14 | 311 | 313 | 308 | 309 | 243,000 | 3,090 |
| 2009-04-13 | 311 | 315 | 310 | 311 | 75,000 | 3,110 |
| 2009-04-10 | 316 | 316 | 309 | 313 | 78,000 | 3,130 |
| 2009-04-09 | 315 | 317 | 313 | 315 | 91,000 | 3,150 |
| 2009-04-08 | 315 | 316 | 308 | 311 | 120,000 | 3,110 |
| 2009-04-07 | 312 | 317 | 309 | 315 | 129,000 | 3,150 |
| 2009-04-06 | 324 | 324 | 308 | 310 | 130,000 | 3,100 |
| 2009-04-03 | 329 | 329 | 320 | 324 | 127,000 | 3,240 |
| 2009-04-02 | 326 | 330 | 322 | 328 | 301,000 | 3,280 |
| 2009-04-01 | 315 | 323 | 311 | 322 | 357,000 | 3,220 |
| 2009-03-31 | 315 | 318 | 300 | 310 | 361,000 | 3,100 |
| 2009-03-30 | 328 | 333 | 319 | 319 | 195,000 | 3,190 |
| 2009-03-27 | 334 | 335 | 329 | 329 | 208,000 | 3,290 |
| 2009-03-26 | 332 | 333 | 328 | 333 | 126,000 | 3,330 |
| 2009-03-25 | 330 | 333 | 326 | 333 | 299,000 | 3,330 |
| 2009-03-24 | 329 | 332 | 323 | 327 | 242,000 | 3,270 |
| 2009-03-23 | 318 | 320 | 315 | 320 | 272,000 | 3,200 |
| 2009-03-19 | 316 | 319 | 315 | 315 | 113,000 | 3,150 |
| 2009-03-18 | 316 | 320 | 310 | 318 | 224,000 | 3,180 |
| 2009-03-17 | 307 | 319 | 305 | 315 | 330,000 | 3,150 |
| 2009-03-16 | 300 | 304 | 298 | 302 | 417,000 | 3,020 |
| 2009-03-13 | 286 | 295 | 285 | 295 | 396,000 | 2,950 |
| 2009-03-12 | 297 | 299 | 291 | 295 | 159,000 | 2,950 |
| 2009-03-11 | 303 | 308 | 300 | 302 | 214,000 | 3,020 |
| 2009-03-10 | 299 | 303 | 298 | 300 | 112,000 | 3,000 |
| 2009-03-09 | 305 | 307 | 302 | 302 | 202,000 | 3,020 |
| 2009-03-06 | 311 | 313 | 305 | 305 | 296,000 | 3,050 |
| 2009-03-05 | 313 | 319 | 310 | 316 | 247,000 | 3,160 |
| 2009-03-04 | 311 | 312 | 308 | 311 | 251,000 | 3,110 |
| 2009-03-03 | 309 | 312 | 305 | 310 | 304,000 | 3,100 |
| 2009-03-02 | 311 | 314 | 310 | 314 | 183,000 | 3,140 |
| 2009-02-27 | 310 | 319 | 307 | 319 | 256,000 | 3,190 |
| 2009-02-26 | 318 | 320 | 314 | 315 | 114,000 | 3,150 |
| 2009-02-25 | 318 | 318 | 310 | 317 | 186,000 | 3,170 |
| 2009-02-24 | 306 | 311 | 305 | 311 | 318,000 | 3,110 |
| 2009-02-23 | 312 | 313 | 304 | 308 | 323,000 | 3,080 |
| 2009-02-20 | 328 | 328 | 320 | 322 | 272,000 | 3,220 |
| 2009-02-19 | 329 | 329 | 326 | 329 | 157,000 | 3,290 |
| 2009-02-18 | 326 | 329 | 324 | 329 | 219,000 | 3,290 |
| 2009-02-17 | 324 | 328 | 323 | 328 | 139,000 | 3,280 |
| 2009-02-16 | 322 | 325 | 321 | 325 | 128,000 | 3,250 |
| 2009-02-13 | 322 | 325 | 320 | 322 | 143,000 | 3,220 |
| 2009-02-12 | 322 | 325 | 321 | 324 | 91,000 | 3,240 |
| 2009-02-10 | 324 | 328 | 324 | 327 | 112,000 | 3,270 |
| 2009-02-09 | 324 | 326 | 319 | 319 | 105,000 | 3,190 |
| 2009-02-06 | 327 | 329 | 326 | 328 | 86,000 | 3,280 |
| 2009-02-05 | 329 | 330 | 325 | 326 | 136,000 | 3,260 |
| 2009-02-04 | 325 | 329 | 324 | 329 | 124,000 | 3,290 |
| 2009-02-03 | 331 | 333 | 325 | 325 | 350,000 | 3,250 |
| 2009-02-02 | 325 | 331 | 322 | 331 | 194,000 | 3,310 |
| 2009-01-30 | 326 | 326 | 322 | 325 | 143,000 | 3,250 |
| 2009-01-29 | 330 | 330 | 326 | 330 | 188,000 | 3,300 |
| 2009-01-28 | 329 | 333 | 323 | 332 | 170,000 | 3,320 |
| 2009-01-27 | 330 | 334 | 327 | 332 | 386,000 | 3,320 |
| 2009-01-26 | 329 | 331 | 326 | 328 | 220,000 | 3,280 |
| 2009-01-23 | 330 | 330 | 326 | 327 | 183,000 | 3,270 |
| 2009-01-22 | 330 | 330 | 325 | 329 | 180,000 | 3,290 |
| 2009-01-21 | 320 | 330 | 320 | 327 | 193,000 | 3,270 |
| 2009-01-20 | 331 | 331 | 324 | 327 | 192,000 | 3,270 |
| 2009-01-19 | 327 | 330 | 326 | 330 | 115,000 | 3,300 |
| 2009-01-16 | 327 | 328 | 320 | 328 | 209,000 | 3,280 |
| 2009-01-15 | 319 | 328 | 318 | 327 | 185,000 | 3,270 |
| 2009-01-14 | 317 | 325 | 317 | 324 | 92,000 | 3,240 |
| 2009-01-13 | 318 | 320 | 316 | 316 | 143,000 | 3,160 |
| 2009-01-09 | 329 | 329 | 322 | 322 | 111,000 | 3,220 |
| 2009-01-08 | 330 | 333 | 328 | 329 | 141,000 | 3,290 |
| 2009-01-07 | 331 | 336 | 329 | 334 | 159,000 | 3,340 |
| 2009-01-06 | 337 | 337 | 330 | 332 | 199,000 | 3,320 |
| 2009-01-05 | 337 | 338 | 333 | 335 | 115,000 | 3,350 |
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
