8362 (株)福井銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 238 | 239 | 235 | 236 | 96,000 | 2,360 |
| 2015-12-29 | 230 | 238 | 230 | 235 | 107,000 | 2,350 |
| 2015-12-28 | 228 | 232 | 228 | 232 | 42,000 | 2,320 |
| 2015-12-25 | 231 | 231 | 226 | 227 | 159,000 | 2,270 |
| 2015-12-24 | 231 | 232 | 230 | 230 | 143,000 | 2,300 |
| 2015-12-22 | 234 | 235 | 231 | 231 | 118,000 | 2,310 |
| 2015-12-21 | 232 | 235 | 231 | 232 | 149,000 | 2,320 |
| 2015-12-18 | 243 | 244 | 234 | 234 | 337,000 | 2,340 |
| 2015-12-17 | 242 | 243 | 240 | 242 | 144,000 | 2,420 |
| 2015-12-16 | 235 | 240 | 235 | 238 | 143,000 | 2,380 |
| 2015-12-15 | 241 | 241 | 233 | 233 | 185,000 | 2,330 |
| 2015-12-14 | 241 | 242 | 239 | 239 | 132,000 | 2,390 |
| 2015-12-11 | 243 | 246 | 243 | 245 | 297,000 | 2,450 |
| 2015-12-10 | 245 | 246 | 243 | 243 | 141,000 | 2,430 |
| 2015-12-09 | 247 | 249 | 246 | 246 | 84,000 | 2,460 |
| 2015-12-08 | 250 | 252 | 248 | 249 | 87,000 | 2,490 |
| 2015-12-07 | 251 | 252 | 250 | 250 | 93,000 | 2,500 |
| 2015-12-04 | 248 | 250 | 247 | 249 | 123,000 | 2,490 |
| 2015-12-03 | 253 | 253 | 250 | 251 | 118,000 | 2,510 |
| 2015-12-02 | 256 | 256 | 254 | 254 | 144,000 | 2,540 |
| 2015-12-01 | 253 | 257 | 253 | 257 | 149,000 | 2,570 |
| 2015-11-30 | 253 | 254 | 251 | 252 | 147,000 | 2,520 |
| 2015-11-27 | 253 | 255 | 252 | 253 | 61,000 | 2,530 |
| 2015-11-26 | 254 | 255 | 252 | 252 | 89,000 | 2,520 |
| 2015-11-25 | 256 | 257 | 252 | 254 | 161,000 | 2,540 |
| 2015-11-24 | 254 | 254 | 252 | 253 | 104,000 | 2,530 |
| 2015-11-20 | 255 | 256 | 253 | 255 | 130,000 | 2,550 |
| 2015-11-19 | 255 | 259 | 255 | 257 | 106,000 | 2,570 |
| 2015-11-18 | 257 | 258 | 255 | 255 | 175,000 | 2,550 |
| 2015-11-17 | 259 | 259 | 254 | 257 | 183,000 | 2,570 |
| 2015-11-16 | 252 | 255 | 251 | 254 | 105,000 | 2,540 |
| 2015-11-13 | 259 | 263 | 253 | 256 | 173,000 | 2,560 |
| 2015-11-12 | 257 | 265 | 257 | 264 | 188,000 | 2,640 |
| 2015-11-11 | 253 | 260 | 253 | 259 | 155,000 | 2,590 |
| 2015-11-10 | 253 | 257 | 253 | 255 | 197,000 | 2,550 |
| 2015-11-09 | 252 | 255 | 252 | 255 | 138,000 | 2,550 |
| 2015-11-06 | 249 | 255 | 247 | 250 | 203,000 | 2,500 |
| 2015-11-05 | 248 | 251 | 246 | 251 | 153,000 | 2,510 |
| 2015-11-04 | 253 | 253 | 248 | 249 | 196,000 | 2,490 |
| 2015-11-02 | 253 | 254 | 246 | 248 | 204,000 | 2,480 |
| 2015-10-30 | 252 | 255 | 251 | 254 | 149,000 | 2,540 |
| 2015-10-29 | 254 | 254 | 251 | 251 | 107,000 | 2,510 |
| 2015-10-28 | 252 | 253 | 250 | 253 | 78,000 | 2,530 |
| 2015-10-27 | 252 | 253 | 250 | 251 | 75,000 | 2,510 |
| 2015-10-26 | 250 | 256 | 249 | 253 | 332,000 | 2,530 |
| 2015-10-23 | 247 | 248 | 246 | 248 | 128,000 | 2,480 |
| 2015-10-22 | 245 | 247 | 244 | 245 | 93,000 | 2,450 |
| 2015-10-21 | 238 | 245 | 238 | 245 | 300,000 | 2,450 |
| 2015-10-20 | 243 | 243 | 240 | 240 | 101,000 | 2,400 |
| 2015-10-19 | 243 | 243 | 241 | 243 | 119,000 | 2,430 |
| 2015-10-16 | 247 | 248 | 242 | 242 | 190,000 | 2,420 |
| 2015-10-15 | 241 | 245 | 241 | 245 | 90,000 | 2,450 |
| 2015-10-14 | 242 | 243 | 238 | 239 | 123,000 | 2,390 |
| 2015-10-13 | 243 | 244 | 241 | 244 | 75,000 | 2,440 |
| 2015-10-09 | 243 | 245 | 240 | 245 | 120,000 | 2,450 |
| 2015-10-08 | 244 | 245 | 240 | 241 | 83,000 | 2,410 |
| 2015-10-07 | 247 | 247 | 243 | 246 | 119,000 | 2,460 |
| 2015-10-06 | 244 | 248 | 242 | 247 | 125,000 | 2,470 |
| 2015-10-05 | 245 | 245 | 240 | 240 | 120,000 | 2,400 |
| 2015-10-02 | 250 | 250 | 242 | 246 | 183,000 | 2,460 |
| 2015-10-01 | 246 | 249 | 243 | 248 | 194,000 | 2,480 |
| 2015-09-30 | 243 | 246 | 243 | 245 | 114,000 | 2,450 |
| 2015-09-29 | 238 | 242 | 235 | 240 | 138,000 | 2,400 |
| 2015-09-28 | 243 | 246 | 240 | 241 | 127,000 | 2,410 |
| 2015-09-25 | 237 | 244 | 235 | 244 | 261,000 | 2,440 |
| 2015-09-24 | 231 | 237 | 231 | 233 | 216,000 | 2,330 |
| 2015-09-18 | 248 | 248 | 235 | 236 | 292,000 | 2,360 |
| 2015-09-17 | 239 | 244 | 239 | 244 | 151,000 | 2,440 |
| 2015-09-16 | 239 | 240 | 235 | 237 | 238,000 | 2,370 |
| 2015-09-15 | 238 | 238 | 236 | 237 | 113,000 | 2,370 |
| 2015-09-14 | 238 | 238 | 235 | 235 | 80,000 | 2,350 |
| 2015-09-11 | 230 | 236 | 230 | 236 | 427,000 | 2,360 |
| 2015-09-10 | 231 | 233 | 229 | 232 | 136,000 | 2,320 |
| 2015-09-09 | 232 | 235 | 230 | 235 | 267,000 | 2,350 |
| 2015-09-08 | 229 | 230 | 226 | 226 | 66,000 | 2,260 |
| 2015-09-07 | 228 | 232 | 225 | 229 | 97,000 | 2,290 |
| 2015-09-04 | 235 | 235 | 229 | 229 | 221,000 | 2,290 |
| 2015-09-03 | 239 | 240 | 233 | 233 | 244,000 | 2,330 |
| 2015-09-02 | 237 | 241 | 234 | 239 | 200,000 | 2,390 |
| 2015-09-01 | 247 | 247 | 237 | 238 | 188,000 | 2,380 |
| 2015-08-31 | 248 | 249 | 243 | 246 | 130,000 | 2,460 |
| 2015-08-28 | 245 | 249 | 242 | 249 | 132,000 | 2,490 |
| 2015-08-27 | 243 | 243 | 236 | 237 | 181,000 | 2,370 |
| 2015-08-26 | 230 | 238 | 228 | 236 | 308,000 | 2,360 |
| 2015-08-25 | 230 | 242 | 228 | 228 | 407,000 | 2,280 |
| 2015-08-24 | 250 | 251 | 237 | 237 | 351,000 | 2,370 |
| 2015-08-21 | 255 | 257 | 253 | 253 | 219,000 | 2,530 |
| 2015-08-20 | 268 | 270 | 258 | 259 | 151,000 | 2,590 |
| 2015-08-19 | 271 | 274 | 267 | 268 | 98,000 | 2,680 |
| 2015-08-18 | 273 | 275 | 272 | 275 | 116,000 | 2,750 |
| 2015-08-17 | 270 | 275 | 267 | 270 | 168,000 | 2,700 |
| 2015-08-14 | 271 | 272 | 269 | 270 | 104,000 | 2,700 |
| 2015-08-13 | 269 | 273 | 269 | 271 | 140,000 | 2,710 |
| 2015-08-12 | 271 | 275 | 270 | 273 | 136,000 | 2,730 |
| 2015-08-11 | 274 | 275 | 272 | 274 | 128,000 | 2,740 |
| 2015-08-10 | 269 | 274 | 267 | 274 | 150,000 | 2,740 |
| 2015-08-07 | 269 | 270 | 265 | 269 | 128,000 | 2,690 |
| 2015-08-06 | 269 | 273 | 268 | 272 | 334,000 | 2,720 |
| 2015-08-05 | 264 | 270 | 264 | 268 | 191,000 | 2,680 |
| 2015-08-04 | 268 | 269 | 264 | 266 | 164,000 | 2,660 |
| 2015-08-03 | 263 | 268 | 263 | 268 | 138,000 | 2,680 |
| 2015-07-31 | 258 | 267 | 258 | 266 | 254,000 | 2,660 |
| 2015-07-30 | 254 | 257 | 253 | 255 | 202,000 | 2,550 |
| 2015-07-29 | 256 | 256 | 253 | 253 | 158,000 | 2,530 |
| 2015-07-28 | 257 | 258 | 254 | 254 | 238,000 | 2,540 |
| 2015-07-27 | 261 | 262 | 259 | 259 | 144,000 | 2,590 |
| 2015-07-24 | 265 | 266 | 264 | 265 | 114,000 | 2,650 |
| 2015-07-23 | 265 | 268 | 264 | 268 | 44,000 | 2,680 |
| 2015-07-22 | 266 | 266 | 264 | 264 | 86,000 | 2,640 |
| 2015-07-21 | 270 | 270 | 267 | 268 | 138,000 | 2,680 |
| 2015-07-17 | 270 | 270 | 266 | 268 | 104,000 | 2,680 |
| 2015-07-16 | 267 | 270 | 264 | 270 | 243,000 | 2,700 |
| 2015-07-15 | 263 | 267 | 261 | 267 | 206,000 | 2,670 |
| 2015-07-14 | 261 | 263 | 259 | 261 | 159,000 | 2,610 |
| 2015-07-13 | 256 | 259 | 254 | 258 | 171,000 | 2,580 |
| 2015-07-10 | 255 | 260 | 252 | 253 | 332,000 | 2,530 |
| 2015-07-09 | 252 | 255 | 247 | 254 | 434,000 | 2,540 |
| 2015-07-08 | 263 | 265 | 254 | 254 | 836,000 | 2,540 |
| 2015-07-07 | 266 | 267 | 262 | 263 | 252,000 | 2,630 |
| 2015-07-06 | 266 | 266 | 264 | 264 | 219,000 | 2,640 |
| 2015-07-03 | 268 | 270 | 267 | 268 | 202,000 | 2,680 |
| 2015-07-02 | 270 | 271 | 268 | 269 | 252,000 | 2,690 |
| 2015-07-01 | 269 | 271 | 267 | 270 | 243,000 | 2,700 |
| 2015-06-30 | 269 | 271 | 267 | 268 | 278,000 | 2,680 |
| 2015-06-29 | 272 | 273 | 270 | 271 | 345,000 | 2,710 |
| 2015-06-26 | 274 | 278 | 273 | 277 | 264,000 | 2,770 |
| 2015-06-25 | 276 | 278 | 274 | 276 | 282,000 | 2,760 |
| 2015-06-24 | 278 | 280 | 277 | 278 | 365,000 | 2,780 |
| 2015-06-23 | 279 | 280 | 275 | 279 | 440,000 | 2,790 |
| 2015-06-22 | 270 | 278 | 270 | 276 | 969,000 | 2,760 |
| 2015-06-19 | 272 | 272 | 269 | 270 | 1,179,000 | 2,700 |
| 2015-06-18 | 272 | 275 | 267 | 272 | 1,369,000 | 2,720 |
| 2015-06-17 | 270 | 272 | 268 | 272 | 354,000 | 2,720 |
| 2015-06-16 | 267 | 270 | 266 | 268 | 352,000 | 2,680 |
| 2015-06-15 | 265 | 269 | 265 | 268 | 372,000 | 2,680 |
| 2015-06-12 | 272 | 272 | 268 | 270 | 503,000 | 2,700 |
| 2015-06-11 | 270 | 274 | 269 | 269 | 274,000 | 2,690 |
| 2015-06-10 | 268 | 272 | 268 | 268 | 340,000 | 2,680 |
| 2015-06-09 | 270 | 274 | 266 | 268 | 407,000 | 2,680 |
| 2015-06-08 | 274 | 278 | 272 | 273 | 491,000 | 2,730 |
| 2015-06-05 | 269 | 271 | 265 | 269 | 443,000 | 2,690 |
| 2015-06-04 | 267 | 270 | 264 | 267 | 395,000 | 2,670 |
| 2015-06-03 | 266 | 268 | 265 | 267 | 199,000 | 2,670 |
| 2015-06-02 | 269 | 269 | 267 | 267 | 327,000 | 2,670 |
| 2015-06-01 | 268 | 272 | 268 | 272 | 268,000 | 2,720 |
| 2015-05-29 | 266 | 269 | 266 | 266 | 263,000 | 2,660 |
| 2015-05-28 | 264 | 269 | 264 | 269 | 257,000 | 2,690 |
| 2015-05-27 | 265 | 265 | 262 | 264 | 316,000 | 2,640 |
| 2015-05-26 | 266 | 267 | 265 | 265 | 74,000 | 2,650 |
| 2015-05-25 | 266 | 268 | 264 | 266 | 290,000 | 2,660 |
| 2015-05-22 | 265 | 266 | 263 | 264 | 152,000 | 2,640 |
| 2015-05-21 | 263 | 267 | 262 | 264 | 349,000 | 2,640 |
| 2015-05-20 | 266 | 266 | 262 | 265 | 428,000 | 2,650 |
| 2015-05-19 | 266 | 267 | 265 | 267 | 290,000 | 2,670 |
| 2015-05-18 | 264 | 267 | 263 | 267 | 387,000 | 2,670 |
| 2015-05-15 | 264 | 267 | 261 | 267 | 477,000 | 2,670 |
| 2015-05-14 | 265 | 265 | 262 | 262 | 287,000 | 2,620 |
| 2015-05-13 | 267 | 269 | 265 | 266 | 418,000 | 2,660 |
| 2015-05-12 | 268 | 271 | 268 | 269 | 362,000 | 2,690 |
| 2015-05-11 | 277 | 279 | 267 | 268 | 769,000 | 2,680 |
| 2015-05-08 | 265 | 278 | 265 | 277 | 1,075,000 | 2,770 |
| 2015-05-07 | 266 | 271 | 265 | 267 | 467,000 | 2,670 |
| 2015-05-01 | 262 | 269 | 261 | 264 | 962,000 | 2,640 |
| 2015-04-30 | 273 | 273 | 268 | 270 | 319,000 | 2,700 |
| 2015-04-28 | 271 | 275 | 271 | 274 | 132,000 | 2,740 |
| 2015-04-27 | 271 | 273 | 270 | 271 | 210,000 | 2,710 |
| 2015-04-24 | 275 | 275 | 272 | 272 | 120,000 | 2,720 |
| 2015-04-23 | 276 | 276 | 272 | 275 | 424,000 | 2,750 |
| 2015-04-22 | 273 | 275 | 270 | 275 | 432,000 | 2,750 |
| 2015-04-21 | 268 | 272 | 268 | 272 | 322,000 | 2,720 |
| 2015-04-20 | 270 | 274 | 268 | 270 | 374,000 | 2,700 |
| 2015-04-17 | 268 | 274 | 267 | 270 | 656,000 | 2,700 |
| 2015-04-16 | 262 | 270 | 262 | 270 | 483,000 | 2,700 |
| 2015-04-15 | 265 | 265 | 251 | 261 | 417,000 | 2,610 |
| 2015-04-14 | 265 | 267 | 264 | 267 | 136,000 | 2,670 |
| 2015-04-13 | 265 | 265 | 263 | 264 | 123,000 | 2,640 |
| 2015-04-10 | 265 | 266 | 263 | 264 | 207,000 | 2,640 |
| 2015-04-09 | 266 | 267 | 263 | 264 | 144,000 | 2,640 |
| 2015-04-08 | 265 | 267 | 265 | 266 | 157,000 | 2,660 |
| 2015-04-07 | 263 | 266 | 262 | 265 | 238,000 | 2,650 |
| 2015-04-06 | 264 | 264 | 261 | 262 | 164,000 | 2,620 |
| 2015-04-03 | 268 | 268 | 262 | 264 | 343,000 | 2,640 |
| 2015-04-02 | 266 | 272 | 265 | 270 | 505,000 | 2,700 |
| 2015-04-01 | 263 | 270 | 261 | 266 | 774,000 | 2,660 |
| 2015-03-31 | 267 | 268 | 261 | 261 | 464,000 | 2,610 |
| 2015-03-30 | 266 | 268 | 262 | 266 | 502,000 | 2,660 |
| 2015-03-27 | 270 | 272 | 263 | 265 | 846,000 | 2,650 |
| 2015-03-26 | 272 | 274 | 268 | 273 | 664,000 | 2,730 |
| 2015-03-25 | 273 | 273 | 271 | 273 | 549,000 | 2,730 |
| 2015-03-24 | 270 | 273 | 267 | 273 | 846,000 | 2,730 |
| 2015-03-23 | 272 | 273 | 266 | 270 | 823,000 | 2,700 |
| 2015-03-20 | 272 | 275 | 272 | 272 | 846,000 | 2,720 |
| 2015-03-19 | 278 | 278 | 273 | 277 | 808,000 | 2,770 |
| 2015-03-18 | 275 | 278 | 274 | 277 | 845,000 | 2,770 |
| 2015-03-17 | 277 | 282 | 273 | 274 | 2,655,000 | 2,740 |
| 2015-03-16 | 297 | 301 | 293 | 296 | 415,000 | 2,960 |
| 2015-03-13 | 301 | 301 | 295 | 297 | 619,000 | 2,970 |
| 2015-03-12 | 298 | 301 | 296 | 298 | 375,000 | 2,980 |
| 2015-03-11 | 295 | 300 | 295 | 298 | 267,000 | 2,980 |
| 2015-03-10 | 299 | 299 | 293 | 295 | 267,000 | 2,950 |
| 2015-03-09 | 297 | 303 | 295 | 296 | 205,000 | 2,960 |
| 2015-03-06 | 296 | 302 | 296 | 302 | 205,000 | 3,020 |
| 2015-03-05 | 289 | 295 | 289 | 295 | 281,000 | 2,950 |
| 2015-03-04 | 290 | 292 | 288 | 288 | 285,000 | 2,880 |
| 2015-03-03 | 288 | 288 | 285 | 288 | 244,000 | 2,880 |
| 2015-03-02 | 285 | 286 | 281 | 284 | 341,000 | 2,840 |
| 2015-02-27 | 280 | 283 | 280 | 283 | 298,000 | 2,830 |
| 2015-02-26 | 279 | 280 | 277 | 280 | 236,000 | 2,800 |
| 2015-02-25 | 280 | 280 | 277 | 278 | 170,000 | 2,780 |
| 2015-02-24 | 275 | 278 | 275 | 276 | 154,000 | 2,760 |
| 2015-02-23 | 280 | 282 | 273 | 275 | 361,000 | 2,750 |
| 2015-02-20 | 285 | 286 | 276 | 278 | 312,000 | 2,780 |
| 2015-02-19 | 279 | 283 | 278 | 282 | 377,000 | 2,820 |
| 2015-02-18 | 275 | 280 | 275 | 279 | 343,000 | 2,790 |
| 2015-02-17 | 276 | 281 | 272 | 273 | 398,000 | 2,730 |
| 2015-02-16 | 270 | 276 | 270 | 274 | 284,000 | 2,740 |
| 2015-02-13 | 276 | 276 | 271 | 272 | 228,000 | 2,720 |
| 2015-02-12 | 268 | 276 | 268 | 272 | 405,000 | 2,720 |
| 2015-02-10 | 269 | 269 | 268 | 268 | 67,000 | 2,680 |
| 2015-02-09 | 270 | 270 | 269 | 270 | 65,000 | 2,700 |
| 2015-02-06 | 268 | 270 | 268 | 269 | 126,000 | 2,690 |
| 2015-02-05 | 267 | 268 | 264 | 268 | 123,000 | 2,680 |
| 2015-02-04 | 261 | 267 | 261 | 267 | 169,000 | 2,670 |
| 2015-02-03 | 265 | 265 | 259 | 260 | 173,000 | 2,600 |
| 2015-02-02 | 262 | 264 | 261 | 264 | 103,000 | 2,640 |
| 2015-01-30 | 264 | 264 | 261 | 264 | 116,000 | 2,640 |
| 2015-01-29 | 264 | 264 | 261 | 262 | 67,000 | 2,620 |
| 2015-01-28 | 260 | 264 | 259 | 264 | 136,000 | 2,640 |
| 2015-01-27 | 255 | 261 | 255 | 261 | 106,000 | 2,610 |
| 2015-01-26 | 254 | 255 | 253 | 254 | 66,000 | 2,540 |
| 2015-01-23 | 257 | 257 | 255 | 256 | 84,000 | 2,560 |
| 2015-01-22 | 258 | 258 | 254 | 256 | 192,000 | 2,560 |
| 2015-01-21 | 262 | 262 | 259 | 259 | 88,000 | 2,590 |
| 2015-01-20 | 261 | 263 | 257 | 263 | 180,000 | 2,630 |
| 2015-01-19 | 259 | 260 | 256 | 259 | 135,000 | 2,590 |
| 2015-01-16 | 257 | 258 | 254 | 255 | 113,000 | 2,550 |
| 2015-01-15 | 259 | 262 | 258 | 261 | 87,000 | 2,610 |
| 2015-01-14 | 260 | 261 | 257 | 257 | 92,000 | 2,570 |
| 2015-01-13 | 263 | 263 | 258 | 260 | 112,000 | 2,600 |
| 2015-01-09 | 263 | 265 | 261 | 264 | 131,000 | 2,640 |
| 2015-01-08 | 261 | 264 | 261 | 263 | 101,000 | 2,630 |
| 2015-01-07 | 260 | 262 | 259 | 260 | 162,000 | 2,600 |
| 2015-01-06 | 267 | 267 | 258 | 260 | 352,000 | 2,600 |
| 2015-01-05 | 269 | 270 | 267 | 269 | 99,000 | 2,690 |
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
