1. HOME >
  2. 株価時系列 >
  3. 8362 >
  4. 2016年

8362 (株)福井銀行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30293297292295121,0002,950
2016-12-29296297293296161,0002,960
2016-12-2829729829429881,0002,980
2016-12-27295298292295118,0002,950
2016-12-26300301294295213,0002,950
2016-12-22304304300301203,0003,010
2016-12-21301305300303216,0003,030
2016-12-20304304301301185,0003,010
2016-12-19299306298305229,0003,050
2016-12-16301304299299505,0002,990
2016-12-15299301296299393,0002,990
2016-12-14299300296299287,0002,990
2016-12-13294300294300257,0003,000
2016-12-12297298287297324,0002,970
2016-12-09297300292297466,0002,970
2016-12-08290295288295273,0002,950
2016-12-07284290283289368,0002,890
2016-12-06282289281281372,0002,810
2016-12-05276281276281239,0002,810
2016-12-02276282276278371,0002,780
2016-12-01280284277277437,0002,770
2016-11-30279280277279179,0002,790
2016-11-29274279273279215,0002,790
2016-11-28269276269275111,0002,750
2016-11-25270273268273296,0002,730
2016-11-24280280268269356,0002,690
2016-11-22277279277279153,0002,790
2016-11-21279279276278164,0002,780
2016-11-18280280275278340,0002,780
2016-11-17277280275280260,0002,800
2016-11-16279280273280212,0002,800
2016-11-15278280273275218,0002,750
2016-11-14270279270279298,0002,790
2016-11-11273279264269295,0002,690
2016-11-10272272267270216,0002,700
2016-11-09273273251252441,0002,520
2016-11-08272273268270165,0002,700
2016-11-0727227326827094,0002,700
2016-11-04271271265266160,0002,660
2016-11-02276276272275168,0002,750
2016-11-01279279275279168,0002,790
2016-10-31277279276278120,0002,780
2016-10-28279280276280381,0002,800
2016-10-27278279275277105,0002,770
2016-10-26277279274278163,0002,780
2016-10-25279279276279202,0002,790
2016-10-24279279277278105,0002,780
2016-10-21277279277278193,0002,780
2016-10-20276277275277206,0002,770
2016-10-1927527627427697,0002,760
2016-10-18277277275276184,0002,760
2016-10-17275278274277209,0002,770
2016-10-14271274269274147,0002,740
2016-10-13266271263271184,0002,710
2016-10-12265268263265151,0002,650
2016-10-11268273268269122,0002,690
2016-10-07270271267270107,0002,700
2016-10-06273276272273298,0002,730
2016-10-05264271262271370,0002,710
2016-10-04261270261264260,0002,640
2016-10-03260261257259172,0002,590
2016-09-30263264256256264,0002,560
2016-09-29267271262270139,0002,700
2016-09-28263264255263122,0002,630
2016-09-27262266255265386,0002,650
2016-09-26272273263265181,0002,650
2016-09-23275277265276372,0002,760
2016-09-21260278251278442,0002,780
2016-09-20254265253259402,0002,590
2016-09-16242256242256377,0002,560
2016-09-15245249240240165,0002,400
2016-09-14247249245247121,0002,470
2016-09-13252252248249105,0002,490
2016-09-12251256245253283,0002,530
2016-09-09256257254254145,0002,540
2016-09-08256258254257102,0002,570
2016-09-07250258250257189,0002,570
2016-09-06250256250254118,0002,540
2016-09-05254258250250125,0002,500
2016-09-02264264250253270,0002,530
2016-09-01254264253264205,0002,640
2016-08-3124925124825163,0002,510
2016-08-3024524724524724,0002,470
2016-08-2924124824124585,0002,450
2016-08-26240240237238136,0002,380
2016-08-2524424424124179,0002,410
2016-08-2424324524324441,0002,440
2016-08-23248249242242160,0002,420
2016-08-2224325024324773,0002,470
2016-08-19243245241243144,0002,430
2016-08-18247255245245152,0002,450
2016-08-17246249245248225,0002,480
2016-08-16251252245245174,0002,450
2016-08-15256256251251148,0002,510
2016-08-12267267254255282,0002,550
2016-08-10272272263265196,0002,650
2016-08-09273276272276249,0002,760
2016-08-08267279267275369,0002,750
2016-08-05263269263265239,0002,650
2016-08-04257270257267304,0002,670
2016-08-03262265256256304,0002,560
2016-08-02273277267268377,0002,680
2016-08-01266278265275453,0002,750
2016-07-29254275254271484,0002,710
2016-07-28255258255256250,0002,560
2016-07-27255258255256191,0002,560
2016-07-26253256252253206,0002,530
2016-07-25251255250254256,0002,540
2016-07-22245251245247185,0002,470
2016-07-21248250246248294,0002,480
2016-07-20244248243247177,0002,470
2016-07-19246247242246308,0002,460
2016-07-15242247242246289,0002,460
2016-07-14239244239243440,0002,430
2016-07-13239243237240526,0002,400
2016-07-12232239232236327,0002,360
2016-07-11218231218227323,0002,270
2016-07-08216217214214171,0002,140
2016-07-07215220213215209,0002,150
2016-07-06225228219219270,0002,190
2016-07-05228231226230197,0002,300
2016-07-04237239229230311,0002,300
2016-07-01230240228238391,0002,380
2016-06-30227227225226114,0002,260
2016-06-29225230222226165,0002,260
2016-06-28218225216221154,0002,210
2016-06-27224227220223179,0002,230
2016-06-24239239213216381,0002,160
2016-06-23226234226234178,0002,340
2016-06-22227227224227180,0002,270
2016-06-21217226217225186,0002,250
2016-06-20220221219220167,0002,200
2016-06-17210220210213467,0002,130
2016-06-16211212207207176,0002,070
2016-06-15208214208211132,0002,110
2016-06-14208210207210124,0002,100
2016-06-13216217208208189,0002,080
2016-06-10225225219221329,0002,210
2016-06-09219222215222128,0002,220
2016-06-08215221214221119,0002,210
2016-06-0721221521221557,0002,150
2016-06-06205212205212137,0002,120
2016-06-03211213209210108,0002,100
2016-06-02220220211212185,0002,120
2016-06-01222225215221238,0002,210
2016-05-31212223212223231,0002,230
2016-05-3021121420821361,0002,130
2016-05-2720821020721065,0002,100
2016-05-2620720920720869,0002,080
2016-05-2520620820520568,0002,050
2016-05-24207207203203106,0002,030
2016-05-23209211205206124,0002,060
2016-05-20206211206209116,0002,090
2016-05-19205209204208108,0002,080
2016-05-18205218201205400,0002,050
2016-05-17201205197205148,0002,050
2016-05-16199202199199119,0001,990
2016-05-13212212200201199,0002,010
2016-05-1221221321121353,0002,130
2016-05-1121921921221288,0002,120
2016-05-10210219209216126,0002,160
2016-05-0921221521021077,0002,100
2016-05-06213214208212307,0002,120
2016-05-02203206199205277,0002,050
2016-04-28227230202209267,0002,090
2016-04-2722322422022380,0002,230
2016-04-26229230221223122,0002,230
2016-04-25225230218229172,0002,290
2016-04-22214223213223222,0002,230
2016-04-21214215212215140,0002,150
2016-04-20210214210211138,0002,110
2016-04-19209212206212161,0002,120
2016-04-18202204199204112,0002,040
2016-04-1520721020520866,0002,080
2016-04-14206210205209211,0002,090
2016-04-1319820519820581,0002,050
2016-04-12189200189197144,0001,970
2016-04-1119219218919073,0001,900
2016-04-08192196184194181,0001,940
2016-04-0719719719419667,0001,960
2016-04-06200202195196120,0001,960
2016-04-05206206200201210,0002,010
2016-04-04205209203209312,0002,090
2016-04-01209209201204309,0002,040
2016-03-31205209204205128,0002,050
2016-03-3021021020320375,0002,030
2016-03-29205211204211122,0002,110
2016-03-28203209203209129,0002,090
2016-03-2520720720120393,0002,030
2016-03-24209213205205199,0002,050
2016-03-23212215210210168,0002,100
2016-03-22210212207212183,0002,120
2016-03-18212212204210313,0002,100
2016-03-17210211205209154,0002,090
2016-03-16208209206207213,0002,070
2016-03-15200208200208225,0002,080
2016-03-14196203196201131,0002,010
2016-03-11190195190193270,0001,930
2016-03-10189191186190107,0001,900
2016-03-0918918918518786,0001,870
2016-03-08190192187191106,0001,910
2016-03-0719119119019053,0001,900
2016-03-04190192186190156,0001,900
2016-03-03184193183190178,0001,900
2016-03-02183185181184202,0001,840
2016-03-01181183177183171,0001,830
2016-02-29184184181181115,0001,810
2016-02-26184185181182169,0001,820
2016-02-2518118818118588,0001,850
2016-02-24180184179180161,0001,800
2016-02-23191191182182132,0001,820
2016-02-2218518618318688,0001,860
2016-02-19185188185186165,0001,860
2016-02-18184192183189193,0001,890
2016-02-17180184180181175,0001,810
2016-02-16179185179179189,0001,790
2016-02-15187187179180255,0001,800
2016-02-12168177168170206,0001,700
2016-02-10182185173175442,0001,750
2016-02-09195195181182257,0001,820
2016-02-08196201191199217,0001,990
2016-02-05208209196198392,0001,980
2016-02-04212216209210193,0002,100
2016-02-03212217211213263,0002,130
2016-02-02219223214215283,0002,150
2016-02-01229230211213445,0002,130
2016-01-29220236212224497,0002,240
2016-01-2821522021521767,0002,170
2016-01-27214218214215139,0002,150
2016-01-26216216211211138,0002,110
2016-01-25224224217219124,0002,190
2016-01-22220223216223207,0002,230
2016-01-21221222216216528,0002,160
2016-01-20224226220220182,0002,200
2016-01-19230230223227167,0002,270
2016-01-1822322922222882,0002,280
2016-01-1522622722222486,0002,240
2016-01-14221236220223222,0002,230
2016-01-1322222622222587,0002,250
2016-01-12223224220220135,0002,200
2016-01-08225231224226166,0002,260
2016-01-07232234227227137,0002,270
2016-01-06234235230232148,0002,320
2016-01-05236238235235174,0002,350
2016-01-04234239233234130,0002,340

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