1. HOME >
  2. 株価時系列 >
  3. 8362 >
  4. 2013年

8362 (株)福井銀行 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30241244241244152,0002,440
2013-12-27236240234240151,0002,400
2013-12-26234236234235180,0002,350
2013-12-25236236229232361,0002,320
2013-12-24239239231234163,0002,340
2013-12-20240240236238241,0002,380
2013-12-19236240236240228,0002,400
2013-12-18233237231237236,0002,370
2013-12-17230234230234154,0002,340
2013-12-16230230227227121,0002,270
2013-12-13228230227229578,0002,290
2013-12-12239239228231307,0002,310
2013-12-11240240235239122,0002,390
2013-12-10240242239241151,0002,410
2013-12-09243244241243138,0002,430
2013-12-0623724123724093,0002,400
2013-12-05248248236236197,0002,360
2013-12-04249253248248265,0002,480
2013-12-03249253249252430,0002,520
2013-12-02246249246249153,0002,490
2013-11-29244246244244131,0002,440
2013-11-2824524624324654,0002,460
2013-11-27246246241243158,0002,430
2013-11-26246250246249195,0002,490
2013-11-25247248243248104,0002,480
2013-11-22246247244245204,0002,450
2013-11-21241247241246312,0002,460
2013-11-20232244231241516,0002,410
2013-11-19233235231234279,0002,340
2013-11-18232234230233241,0002,330
2013-11-15222232222232473,0002,320
2013-11-14219223218221163,0002,210
2013-11-13218224214216417,0002,160
2013-11-12218220217220253,0002,200
2013-11-11213220213219199,0002,190
2013-11-08210216209212189,0002,120
2013-11-07210216209209110,0002,090
2013-11-0620721120721179,0002,110
2013-11-05214214208208183,0002,080
2013-11-01215215210211195,0002,110
2013-10-3121521621221490,0002,140
2013-10-30212216212215180,0002,150
2013-10-29213214211212105,0002,120
2013-10-2821521621421695,0002,160
2013-10-25220220214216266,0002,160
2013-10-2421321321121363,0002,130
2013-10-23219220213213133,0002,130
2013-10-22217221216220143,0002,200
2013-10-21216219215219104,0002,190
2013-10-18216218214216171,0002,160
2013-10-17214216214216117,0002,160
2013-10-1621121321021353,0002,130
2013-10-1521221221121253,0002,120
2013-10-11209213207211239,0002,110
2013-10-1020720820620782,0002,070
2013-10-0920520620420696,0002,060
2013-10-0820520720420564,0002,050
2013-10-07211211206206169,0002,060
2013-10-0421121521021495,0002,140
2013-10-03213215212212151,0002,120
2013-10-02223223217217215,0002,170
2013-10-0121822321822394,0002,230
2013-09-3021621721421768,0002,170
2013-09-27224224216216154,0002,160
2013-09-2622022621922473,0002,240
2013-09-2522622622422595,0002,250
2013-09-2422422522322344,0002,230
2013-09-20225226221226167,0002,260
2013-09-19221225219225165,0002,250
2013-09-18218221218221153,0002,210
2013-09-17217219216218110,0002,180
2013-09-13211217211216326,0002,160
2013-09-1221721721321699,0002,160
2013-09-1121721721421749,0002,170
2013-09-10214217213217104,0002,170
2013-09-09214214212214121,0002,140
2013-09-0620720820620769,0002,070
2013-09-05211211204207190,0002,070
2013-09-04211215210211165,0002,110
2013-09-03214215206215213,0002,150
2013-09-02208210208209106,0002,090
2013-08-30210211204206222,0002,060
2013-08-2920921020720869,0002,080
2013-08-28209211207209114,0002,090
2013-08-2721121221021152,0002,110
2013-08-2621421421121137,0002,110
2013-08-2321221421121488,0002,140
2013-08-2221321321121282,0002,120
2013-08-21213214211213147,0002,130
2013-08-20219220214214168,0002,140
2013-08-19215219215218117,0002,180
2013-08-1621521721421587,0002,150
2013-08-1522122121621791,0002,170
2013-08-1421622121622159,0002,210
2013-08-1321821821421653,0002,160
2013-08-1221321621321534,0002,150
2013-08-09218218212215274,0002,150
2013-08-08219222217217128,0002,170
2013-08-07225227220220204,0002,200
2013-08-06229230226229175,0002,290
2013-08-05227229223228280,0002,280
2013-08-02232233231233274,0002,330
2013-08-01222229222228244,0002,280
2013-07-31218221217218136,0002,180
2013-07-30212218212218141,0002,180
2013-07-29220220211212323,0002,120
2013-07-26230230222222232,0002,220
2013-07-25234234231231118,0002,310
2013-07-24233234231233152,0002,330
2013-07-23231234230232231,0002,320
2013-07-22230231229230144,0002,300
2013-07-19229231227227280,0002,270
2013-07-18227229225229236,0002,290
2013-07-17223226222226188,0002,260
2013-07-16224227222222185,0002,220
2013-07-12223225222223169,0002,230
2013-07-11223225222223112,0002,230
2013-07-10223225221222183,0002,220
2013-07-09218224216223231,0002,230
2013-07-08221223215217211,0002,170
2013-07-05219221218221166,0002,210
2013-07-04217218215217162,0002,170
2013-07-03215219213218227,0002,180
2013-07-02218219216218505,0002,180
2013-07-01212215210215236,0002,150
2013-06-28208213206212413,0002,120
2013-06-2720220520220581,0002,050
2013-06-2620420420020180,0002,010
2013-06-2520620620220389,0002,030
2013-06-24206208204205120,0002,050
2013-06-21200208200204439,0002,040
2013-06-20211211204204272,0002,040
2013-06-19208211207211222,0002,110
2013-06-18210211206207348,0002,070
2013-06-17199209199209293,0002,090
2013-06-14209211199200783,0002,000
2013-06-13202206201204368,0002,040
2013-06-12206206202203319,0002,030
2013-06-11204210202208538,0002,080
2013-06-10203205201204389,0002,040
2013-06-07190195185195376,0001,950
2013-06-06192197190192247,0001,920
2013-06-05198200193193248,0001,930
2013-06-04198204193203405,0002,030
2013-06-03201201195197370,0001,970
2013-05-31198204198203381,0002,030
2013-05-30198199193193458,0001,930
2013-05-29207207200200248,0002,000
2013-05-28198205197203247,0002,030
2013-05-27199206197199388,0001,990
2013-05-24200205198200521,0002,000
2013-05-23216216188196670,0001,960
2013-05-22214217214217248,0002,170
2013-05-21215216209212378,0002,120
2013-05-20217218215217238,0002,170
2013-05-17211216211214401,0002,140
2013-05-16212213210211253,0002,110
2013-05-15209212209211308,0002,110
2013-05-14211212208208318,0002,080
2013-05-13206212206211284,0002,110
2013-05-10209209203205417,0002,050
2013-05-09210210203203360,0002,030
2013-05-08211213209209288,0002,090
2013-05-07208213208211291,0002,110
2013-05-02205207204205333,0002,050
2013-05-01204204202204217,0002,040
2013-04-30205206204204175,0002,040
2013-04-26206207202202292,0002,020
2013-04-25205207202205527,0002,050
2013-04-24203204200203355,0002,030
2013-04-23203205200201467,0002,010
2013-04-22202204201202272,0002,020
2013-04-19200202198199405,0001,990
2013-04-18207208202202302,0002,020
2013-04-17208209204208377,0002,080
2013-04-16208212205205391,0002,050
2013-04-15212213208208227,0002,080
2013-04-12218218212213422,0002,130
2013-04-11220221216218286,0002,180
2013-04-10215219214217212,0002,170
2013-04-09222222212214261,0002,140
2013-04-08216221212220403,0002,200
2013-04-05212220209215571,0002,150
2013-04-04194204193204283,0002,040
2013-04-03189199187198305,0001,980
2013-04-02193198185188676,0001,880
2013-04-01207207196197202,0001,970
2013-03-29209209206206200,0002,060
2013-03-28212213211212138,0002,120
2013-03-27213215212214127,0002,140
2013-03-26216217210215390,0002,150
2013-03-25223224215216332,0002,160
2013-03-22227227218218360,0002,180
2013-03-21213225213223550,0002,230
2013-03-19212214210211347,0002,110
2013-03-18206209204207403,0002,070
2013-03-15201209201207580,0002,070
2013-03-14197200194199299,0001,990
2013-03-13192199192197511,0001,970
2013-03-12200203197197523,0001,970
2013-03-11190200190199670,0001,990
2013-03-08187190187189597,0001,890
2013-03-07185187185187268,0001,870
2013-03-06183186182185953,0001,850
2013-03-05183186180180617,0001,800
2013-03-04185187182182397,0001,820
2013-03-01181184180182261,0001,820
2013-02-28178182177182323,0001,820
2013-02-27179181177178257,0001,780
2013-02-2617717917717999,0001,790
2013-02-25179182177180294,0001,800
2013-02-22179179175177248,0001,770
2013-02-21181181178179186,0001,790
2013-02-20182182179181200,0001,810
2013-02-19183183180182268,0001,820
2013-02-18175182175182318,0001,820
2013-02-15174175172173315,0001,730
2013-02-14180180175175235,0001,750
2013-02-13182182179179306,0001,790
2013-02-12182186181181266,0001,810
2013-02-08182183180180257,0001,800
2013-02-07184184181181215,0001,810
2013-02-06184185182184368,0001,840
2013-02-05181183180180187,0001,800
2013-02-04181184180182446,0001,820
2013-02-01182183182183297,0001,830
2013-01-31180181180180117,0001,800
2013-01-30179182178179153,0001,790
2013-01-29176180176179116,0001,790
2013-01-28177180177177128,0001,770
2013-01-25178179176176174,0001,760
2013-01-24174177174175102,0001,750
2013-01-23177179175176159,0001,760
2013-01-22183183178178224,0001,780
2013-01-21180181180181156,0001,810
2013-01-18181182180182247,0001,820
2013-01-17178179176179290,0001,790
2013-01-16179179176178232,0001,780
2013-01-15183183179180130,0001,800
2013-01-11181183177178240,0001,780
2013-01-10174178173177173,0001,770
2013-01-09172175172174118,0001,740
2013-01-08174176172174225,0001,740
2013-01-07184185176177321,0001,770
2013-01-04176177176176201,0001,760

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