1. HOME >
  2. 株価時系列 >
  3. 8362 >
  4. 2014年

8362 (株)福井銀行 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3026927126926997,0002,690
2014-12-2927027026926956,0002,690
2014-12-2626726926726943,0002,690
2014-12-25268268266267125,0002,670
2014-12-24269270267269228,0002,690
2014-12-2226826826526690,0002,660
2014-12-19266269266268179,0002,680
2014-12-18267270263266264,0002,660
2014-12-17261269261264279,0002,640
2014-12-16261261257259135,0002,590
2014-12-15264264261261122,0002,610
2014-12-12266267261261487,0002,610
2014-12-11265268265265112,0002,650
2014-12-10267268266266157,0002,660
2014-12-0926627026626887,0002,680
2014-12-08270270267267163,0002,670
2014-12-05267268266268114,0002,680
2014-12-04270270268270125,0002,700
2014-12-03269270268268112,0002,680
2014-12-02268270267269193,0002,690
2014-12-01265270265269123,0002,690
2014-11-28261267261266102,0002,660
2014-11-2726426626026093,0002,600
2014-11-26258266258265228,0002,650
2014-11-25266266252260268,0002,600
2014-11-2126326526126496,0002,640
2014-11-2026826826326364,0002,630
2014-11-19266268266266114,0002,660
2014-11-18264269263268181,0002,680
2014-11-17271271261262239,0002,620
2014-11-14270271268270183,0002,700
2014-11-13266268262266186,0002,660
2014-11-12268272268268140,0002,680
2014-11-11268271268270230,0002,700
2014-11-10262269262268124,0002,680
2014-11-07262267256266128,0002,660
2014-11-06265268257258197,0002,580
2014-11-05267269262266364,0002,660
2014-11-04273273260266445,0002,660
2014-10-31254268252266501,0002,660
2014-10-30247251241248374,0002,480
2014-10-29241248241248200,0002,480
2014-10-2823924223924091,0002,400
2014-10-27239241236240202,0002,400
2014-10-24236241234239274,0002,390
2014-10-2323523723323471,0002,340
2014-10-22235238233238175,0002,380
2014-10-21233233230230137,0002,300
2014-10-20241241231236263,0002,360
2014-10-17234235225227230,0002,270
2014-10-16238240234234238,0002,340
2014-10-15240245238242129,0002,420
2014-10-14236241236237208,0002,370
2014-10-10241245241242168,0002,420
2014-10-09255255247247128,0002,470
2014-10-08258258253255116,0002,550
2014-10-07264267259261208,0002,610
2014-10-06259263256260101,0002,600
2014-10-03254260254254159,0002,540
2014-10-02265266252252340,0002,520
2014-10-01265266263266144,0002,660
2014-09-30264268262263111,0002,630
2014-09-2927027026326471,0002,640
2014-09-26262271262265211,0002,650
2014-09-25270272268272283,0002,720
2014-09-2426626726526673,0002,660
2014-09-22266270266267185,0002,670
2014-09-19263274263264656,0002,640
2014-09-18261264261264223,0002,640
2014-09-17260261258260118,0002,600
2014-09-16262262258259119,0002,590
2014-09-12260262258262288,0002,620
2014-09-1125926025825974,0002,590
2014-09-1025725925625997,0002,590
2014-09-0926026125625782,0002,570
2014-09-08251260251260203,0002,600
2014-09-0525425425225242,0002,520
2014-09-0425225425225496,0002,540
2014-09-03254255253254132,0002,540
2014-09-02249255248255285,0002,550
2014-09-01248250247250120,0002,500
2014-08-2924724824524663,0002,460
2014-08-2824624924624872,0002,480
2014-08-2724924924724836,0002,480
2014-08-2625025024924955,0002,490
2014-08-2525025024525082,0002,500
2014-08-22252252249249131,0002,490
2014-08-21248250248250170,0002,500
2014-08-2024524924524898,0002,480
2014-08-19249249246248159,0002,480
2014-08-18247249246249111,0002,490
2014-08-1524624824624867,0002,480
2014-08-1424624824624768,0002,470
2014-08-1324124624124569,0002,450
2014-08-12240244240242122,0002,420
2014-08-11238239236238111,0002,380
2014-08-08237239235235119,0002,350
2014-08-07238240237238201,0002,380
2014-08-06241243238238129,0002,380
2014-08-05242243241241107,0002,410
2014-08-04243247242244227,0002,440
2014-08-01245248243245112,0002,450
2014-07-3124925024424679,0002,460
2014-07-3024724924724965,0002,490
2014-07-2924824924624978,0002,490
2014-07-2824424824424889,0002,480
2014-07-25244245242245197,0002,450
2014-07-24241244241243186,0002,430
2014-07-23240242239240152,0002,400
2014-07-22240243239242156,0002,420
2014-07-18239239237238151,0002,380
2014-07-17240242239241137,0002,410
2014-07-16240242239240115,0002,400
2014-07-15241242239240102,0002,400
2014-07-1424224224024144,0002,410
2014-07-11245246241242147,0002,420
2014-07-10249250247248111,0002,480
2014-07-0924724824624840,0002,480
2014-07-0825025124925059,0002,500
2014-07-0725225425125233,0002,520
2014-07-0424825524825278,0002,520
2014-07-03247250246248137,0002,480
2014-07-02254254249250156,0002,500
2014-07-01251255250253194,0002,530
2014-06-3024325024324976,0002,490
2014-06-2724524624324372,0002,430
2014-06-26248248245246131,0002,460
2014-06-25248249244244115,0002,440
2014-06-24245249244248124,0002,480
2014-06-23245246243245109,0002,450
2014-06-20242244240244317,0002,440
2014-06-19245247243245257,0002,450
2014-06-18248249246248134,0002,480
2014-06-17241246241246126,0002,460
2014-06-1624124323924172,0002,410
2014-06-13245245239242301,0002,420
2014-06-1224024123723892,0002,380
2014-06-11237241237240112,0002,400
2014-06-10239240237238135,0002,380
2014-06-0923923923723847,0002,380
2014-06-06237239235237159,0002,370
2014-06-05240240234235117,0002,350
2014-06-0423723923723998,0002,390
2014-06-03240241238238217,0002,380
2014-06-02238240236240159,0002,400
2014-05-3023623823623688,0002,360
2014-05-2923523723423676,0002,360
2014-05-2823623823623890,0002,380
2014-05-2723723823623770,0002,370
2014-05-2623623723623776,0002,370
2014-05-23234237233236132,0002,360
2014-05-22229232228232149,0002,320
2014-05-21223229223229155,0002,290
2014-05-20230230226226230,0002,260
2014-05-19233234230230147,0002,300
2014-05-16233234232232183,0002,320
2014-05-1523523823223774,0002,370
2014-05-1423623723423753,0002,370
2014-05-13235236232236136,0002,360
2014-05-12240240230230199,0002,300
2014-05-09235238234235142,0002,350
2014-05-08235236235235102,0002,350
2014-05-07239240234234249,0002,340
2014-05-02247247244246133,0002,460
2014-05-01244249244249176,0002,490
2014-04-3024724724124276,0002,420
2014-04-28238246237246161,0002,460
2014-04-2523824123824177,0002,410
2014-04-2424024023723753,0002,370
2014-04-2323924223923995,0002,390
2014-04-2224324324024096,0002,400
2014-04-21240245240244136,0002,440
2014-04-18242243237243258,0002,430
2014-04-17243246241244231,0002,440
2014-04-16234242234242205,0002,420
2014-04-15238239231231196,0002,310
2014-04-14237238234235133,0002,350
2014-04-11236237232235266,0002,350
2014-04-1024324624024097,0002,400
2014-04-09247247240241279,0002,410
2014-04-08254256247247229,0002,470
2014-04-07260263257258170,0002,580
2014-04-04266268264266230,0002,660
2014-04-03264268263267338,0002,670
2014-04-02267271265265579,0002,650
2014-04-01257261257260399,0002,600
2014-03-31250255249254275,0002,540
2014-03-28248250246250247,0002,500
2014-03-27236248236248267,0002,480
2014-03-26244245238243301,0002,430
2014-03-25235243235239362,0002,390
2014-03-24225234225232210,0002,320
2014-03-20227227221221203,0002,210
2014-03-19228229224227310,0002,270
2014-03-18235235229230203,0002,300
2014-03-17234236228232211,0002,320
2014-03-14238239235235527,0002,350
2014-03-1324224524224488,0002,440
2014-03-12246246240240159,0002,400
2014-03-1124824824524884,0002,480
2014-03-1024724824524582,0002,450
2014-03-07247248245248101,0002,480
2014-03-0624124524024482,0002,440
2014-03-0524124324124196,0002,410
2014-03-04235241234241250,0002,410
2014-03-03233239228234187,0002,340
2014-02-28240240234235147,0002,350
2014-02-2723923923623887,0002,380
2014-02-2624224323923989,0002,390
2014-02-25239243239243175,0002,430
2014-02-24239241237240273,0002,400
2014-02-21231236229236222,0002,360
2014-02-20232233228228139,0002,280
2014-02-19234235231232140,0002,320
2014-02-18231236229236273,0002,360
2014-02-17224228222228160,0002,280
2014-02-14227227220221219,0002,210
2014-02-13227227223223138,0002,230
2014-02-1222322522322474,0002,240
2014-02-1022722722122191,0002,210
2014-02-07221224219222128,0002,220
2014-02-06222222219219195,0002,190
2014-02-05213215209215318,0002,150
2014-02-04226226209209457,0002,090
2014-02-03234235229231147,0002,310
2014-01-31233237232235202,0002,350
2014-01-30232234230230190,0002,300
2014-01-2923123523123588,0002,350
2014-01-28229233229229171,0002,290
2014-01-27232234226230230,0002,300
2014-01-24245245239239242,0002,390
2014-01-23253253247247127,0002,470
2014-01-22251254247253236,0002,530
2014-01-21250252250252126,0002,520
2014-01-20253253252253168,0002,530
2014-01-17249253249253161,0002,530
2014-01-16249252248251141,0002,510
2014-01-15251251246250162,0002,500
2014-01-14254254249249178,0002,490
2014-01-10253257252255182,0002,550
2014-01-09252256251253133,0002,530
2014-01-08249252249252121,0002,520
2014-01-07249250248249236,0002,490
2014-01-06244255244253334,0002,530

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