1. HOME >
  2. 株価時系列 >
  3. 8362 >
  4. 2012年

8362 (株)福井銀行 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28171173170171117,0001,710
2012-12-27173173170172145,0001,720
2012-12-26168174167172137,0001,720
2012-12-25178178167167265,0001,670
2012-12-21167175166175238,0001,750
2012-12-20164169164166394,0001,660
2012-12-19162164160163329,0001,630
2012-12-18161163160161225,0001,610
2012-12-17160162159159240,0001,590
2012-12-14158160158158282,0001,580
2012-12-13159161158158199,0001,580
2012-12-12159161158159186,0001,590
2012-12-1115815815615761,0001,570
2012-12-10163163155157211,0001,570
2012-12-0716216216016135,0001,610
2012-12-06162164162163154,0001,630
2012-12-0516016115816187,0001,610
2012-12-04161161157159208,0001,590
2012-12-03161161159160117,0001,600
2012-11-30162163160160206,0001,600
2012-11-29158161158161104,0001,610
2012-11-28159160157158115,0001,580
2012-11-27156161156161149,0001,610
2012-11-26159161156158255,0001,580
2012-11-22157158156158197,0001,580
2012-11-21153155153155107,0001,550
2012-11-20154155152153346,0001,530
2012-11-19149152149152255,0001,520
2012-11-16143147143147255,0001,470
2012-11-15140142139142208,0001,420
2012-11-14140140137139313,0001,390
2012-11-13146146138140415,0001,400
2012-11-12153153145145385,0001,450
2012-11-09156156153153254,0001,530
2012-11-08160160156158185,0001,580
2012-11-07164164160161197,0001,610
2012-11-06166166162164165,0001,640
2012-11-05168168164165140,0001,650
2012-11-02171171167168241,0001,680
2012-11-01171171167169229,0001,690
2012-10-31165172165168250,0001,680
2012-10-30165169164164261,0001,640
2012-10-29168177162166842,0001,660
2012-10-2618518518118355,0001,830
2012-10-2518518518318431,0001,840
2012-10-2418118418118442,0001,840
2012-10-23189189180186136,0001,860
2012-10-22183189182188118,0001,880
2012-10-1918018518018599,0001,850
2012-10-18177182177181189,0001,810
2012-10-17179181176176204,0001,760
2012-10-16177178177177114,0001,770
2012-10-1517717817617778,0001,770
2012-10-1217517717517636,0001,760
2012-10-1117517717517580,0001,750
2012-10-1018118117717792,0001,770
2012-10-0918518818318367,0001,830
2012-10-0518718818618795,0001,870
2012-10-0418919118819029,0001,900
2012-10-0318919018819051,0001,900
2012-10-02194195190190230,0001,900
2012-10-01193195189195113,0001,950
2012-09-2819319419119394,0001,930
2012-09-27193195192192112,0001,920
2012-09-2619019419019496,0001,940
2012-09-25191197191197143,0001,970
2012-09-24194196186190133,0001,900
2012-09-21188193188193102,0001,930
2012-09-2019419419019186,0001,910
2012-09-19194198194195204,0001,950
2012-09-1819019318819381,0001,930
2012-09-14188191188190215,0001,900
2012-09-1318718718618744,0001,870
2012-09-1218318718018780,0001,870
2012-09-1117818417818244,0001,820
2012-09-1017918117818034,0001,800
2012-09-0717818017817929,0001,790
2012-09-0617817817517533,0001,750
2012-09-05180180176178117,0001,780
2012-09-04187187183183161,0001,830
2012-09-03184187184185116,0001,850
2012-08-3118418518318396,0001,830
2012-08-3019119118718853,0001,880
2012-08-2919019018818824,0001,880
2012-08-2819119118618966,0001,890
2012-08-2719119219019040,0001,900
2012-08-2419019218819195,0001,910
2012-08-2319019118919157,0001,910
2012-08-22191191190191116,0001,910
2012-08-21191192190192157,0001,920
2012-08-20190192188191138,0001,910
2012-08-17188190187189198,0001,890
2012-08-16186189185188158,0001,880
2012-08-1518118317918348,0001,830
2012-08-1417818117818092,0001,800
2012-08-1317918017817820,0001,780
2012-08-1017918317918073,0001,800
2012-08-09178183178183121,0001,830
2012-08-0817517817517884,0001,780
2012-08-0717217417117471,0001,740
2012-08-0617317417117282,0001,720
2012-08-0317417517117295,0001,720
2012-08-02175178174176220,0001,760
2012-08-01174175172174159,0001,740
2012-07-31176177173174177,0001,740
2012-07-30176177173177100,0001,770
2012-07-2717517517317477,0001,740
2012-07-26171177170173196,0001,730
2012-07-25174174167169166,0001,690
2012-07-24178179171174255,0001,740
2012-07-23178178176176161,0001,760
2012-07-20188188180181168,0001,810
2012-07-1918718818518783,0001,870
2012-07-18187187184184114,0001,840
2012-07-1718818818518694,0001,860
2012-07-1318418718418588,0001,850
2012-07-1219019018518583,0001,850
2012-07-11184190184190191,0001,900
2012-07-10185189185186145,0001,860
2012-07-0918618718618665,0001,860
2012-07-06190193189189125,0001,890
2012-07-0519219319019097,0001,900
2012-07-04191192189191122,0001,910
2012-07-03190192190191206,0001,910
2012-07-02192193188191272,0001,910
2012-06-29183190183190292,0001,900
2012-06-28182185182184288,0001,840
2012-06-27181183180183153,0001,830
2012-06-26183185180180124,0001,800
2012-06-25186187181183300,0001,830
2012-06-22181184180184109,0001,840
2012-06-21180183180182134,0001,820
2012-06-20177180176180191,0001,800
2012-06-19176176173175306,0001,750
2012-06-18178178173175393,0001,750
2012-06-15175176172176349,0001,760
2012-06-14175177173174303,0001,740
2012-06-13178180177179170,0001,790
2012-06-12178181177181149,0001,810
2012-06-11181183179179149,0001,790
2012-06-08184184177179349,0001,790
2012-06-07182184180184207,0001,840
2012-06-06177180175179341,0001,790
2012-06-05174179174177274,0001,770
2012-06-04173177173175402,0001,750
2012-06-01176179173178891,0001,780
2012-05-311811831701744,256,0001,740
2012-05-30190192185186566,0001,860
2012-05-29192195191191297,0001,910
2012-05-28194196192194268,0001,940
2012-05-25196197194194246,0001,940
2012-05-24197199193196396,0001,960
2012-05-23203203198199406,0001,990
2012-05-22203205202204390,0002,040
2012-05-21198202197201359,0002,010
2012-05-18199199193198724,0001,980
2012-05-172112111952011,241,0002,010
2012-05-16231231208212468,0002,120
2012-05-15232232229231158,0002,310
2012-05-1423023323023159,0002,310
2012-05-11237240233233169,0002,330
2012-05-1024024123823965,0002,390
2012-05-09244244240241112,0002,410
2012-05-08251251244247105,0002,470
2012-05-07251252249250139,0002,500
2012-05-02250258250258170,0002,580
2012-05-0125125225025276,0002,520
2012-04-27251255247250146,0002,500
2012-04-2624925124825066,0002,500
2012-04-25249251248248111,0002,480
2012-04-2425225224925197,0002,510
2012-04-2325425725425459,0002,540
2012-04-2025425625325488,0002,540
2012-04-1925425425125268,0002,520
2012-04-18251257249256159,0002,560
2012-04-1724524824424752,0002,470
2012-04-1624324624324466,0002,440
2012-04-1324524624424433,0002,440
2012-04-1224824824324349,0002,430
2012-04-11245252242248114,0002,480
2012-04-10249250247247107,0002,470
2012-04-0925025124824864,0002,480
2012-04-0625025124924964,0002,490
2012-04-0525225424825193,0002,510
2012-04-04256256250256182,0002,560
2012-04-03257258255256167,0002,560
2012-04-02262264257260284,0002,600
2012-03-30265266262262191,0002,620
2012-03-29264265259263131,0002,630
2012-03-28270271251269263,0002,690
2012-03-27263273263273185,0002,730
2012-03-26260262259260124,0002,600
2012-03-23264264260260169,0002,600
2012-03-22265266264265127,0002,650
2012-03-21263265263263232,0002,630
2012-03-19265268259262215,0002,620
2012-03-16266266263266108,0002,660
2012-03-15264266261266113,0002,660
2012-03-1426326726326483,0002,640
2012-03-13258265257259115,0002,590
2012-03-12263263256258129,0002,580
2012-03-09260265259265369,0002,650
2012-03-0825426325425998,0002,590
2012-03-0725125325125395,0002,530
2012-03-06256258254255108,0002,550
2012-03-0526026025625687,0002,560
2012-03-02260266258260236,0002,600
2012-03-01263263253259179,0002,590
2012-02-29264267257258139,0002,580
2012-02-28255262254261147,0002,610
2012-02-2725525525225563,0002,550
2012-02-2425625625425690,0002,560
2012-02-23247257246257231,0002,570
2012-02-22245247242246208,0002,460
2012-02-21247247242245137,0002,450
2012-02-20248249246246170,0002,460
2012-02-17253253245249165,0002,490
2012-02-1625125424924996,0002,490
2012-02-15244254244251193,0002,510
2012-02-1424424724124782,0002,470
2012-02-13242245240243191,0002,430
2012-02-1024124123623781,0002,370
2012-02-0924024323724387,0002,430
2012-02-08238243237243119,0002,430
2012-02-0723923923723751,0002,370
2012-02-0624024023723741,0002,370
2012-02-0324024223823990,0002,390
2012-02-02245247241242156,0002,420
2012-02-01244246243245130,0002,450
2012-01-3124224324124367,0002,430
2012-01-3024224223924056,0002,400
2012-01-2724224324124219,0002,420
2012-01-2624424624324496,0002,440
2012-01-2524224524224497,0002,440
2012-01-2424224223824065,0002,400
2012-01-2323624223624165,0002,410
2012-01-20235241235237236,0002,370
2012-01-1923323523323467,0002,340
2012-01-18236236232232149,0002,320
2012-01-1723523723323784,0002,370
2012-01-1623423423123336,0002,330
2012-01-1323423423223444,0002,340
2012-01-1224024023323383,0002,330
2012-01-1124124223924021,0002,400
2012-01-1024224424124164,0002,410
2012-01-0624224223924058,0002,400
2012-01-05244245243244170,0002,440
2012-01-04235247234245224,0002,450

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