8362 (株)福井銀行の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,660	2,718	2,654	2,706	14,100	2,706
2017-12-28	2,684	2,701	2,663	2,668	9,100	2,668
2017-12-27	2,655	2,699	2,655	2,694	11,700	2,694
2017-12-26	2,639	2,651	2,632	2,645	14,200	2,645
2017-12-25	2,675	2,675	2,610	2,638	20,300	2,638
2017-12-22	2,710	2,710	2,659	2,672	24,100	2,672
2017-12-21	2,748	2,761	2,699	2,716	13,000	2,716
2017-12-20	2,736	2,788	2,736	2,764	14,200	2,764
2017-12-19	2,760	2,774	2,726	2,743	15,700	2,743
2017-12-18	2,708	2,759	2,700	2,757	18,300	2,757
2017-12-15	2,768	2,784	2,672	2,688	30,600	2,688
2017-12-14	2,822	2,822	2,769	2,781	15,600	2,781
2017-12-13	2,791	2,855	2,778	2,840	32,700	2,840
2017-12-12	2,749	2,804	2,749	2,792	16,500	2,792
2017-12-11	2,663	2,747	2,663	2,747	14,700	2,747
2017-12-08	2,610	2,675	2,610	2,663	36,400	2,663
2017-12-07	2,682	2,725	2,653	2,660	10,600	2,660
2017-12-06	2,741	2,741	2,675	2,676	25,400	2,676
2017-12-05	2,716	2,770	2,715	2,760	18,200	2,760
2017-12-04	2,730	2,767	2,715	2,731	27,700	2,731
2017-12-01	2,765	2,777	2,753	2,760	20,900	2,760
2017-11-30	2,738	2,760	2,732	2,733	26,900	2,733
2017-11-29	2,695	2,747	2,695	2,742	22,900	2,742
2017-11-28	2,667	2,680	2,661	2,669	13,600	2,669
2017-11-27	2,659	2,676	2,653	2,665	12,900	2,665
2017-11-24	2,668	2,668	2,640	2,659	18,900	2,659
2017-11-22	2,634	2,649	2,608	2,618	31,000	2,618
2017-11-21	2,641	2,666	2,630	2,654	28,000	2,654
2017-11-20	2,658	2,683	2,658	2,666	16,200	2,666
2017-11-17	2,734	2,734	2,678	2,695	40,000	2,695
2017-11-16	2,770	2,770	2,716	2,721	46,600	2,721
2017-11-15	2,828	2,829	2,755	2,784	20,600	2,784
2017-11-13	2,930	2,930	2,871	2,882	15,000	2,882
2017-11-10	2,965	2,996	2,861	2,936	20,800	2,936
2017-11-09	2,995	3,015	2,965	3,010	16,100	3,010
2017-11-08	2,970	2,998	2,956	2,994	18,600	2,994
2017-11-07	2,971	3,005	2,961	2,992	14,900	2,992
2017-11-06	3,060	3,060	2,975	2,984	33,700	2,984
2017-11-02	3,025	3,050	3,005	3,045	28,400	3,045
2017-11-01	3,040	3,040	2,990	3,025	20,300	3,025
2017-10-31	3,005	3,030	3,005	3,020	11,400	3,020
2017-10-30	3,040	3,045	2,990	3,035	35,000	3,035
2017-10-27	2,978	3,075	2,978	3,030	31,500	3,030
2017-10-26	3,005	3,015	2,950	2,978	12,200	2,978
2017-10-25	3,000	3,050	2,989	3,005	39,100	3,005
2017-10-24	2,911	3,010	2,902	2,997	34,100	2,997
2017-10-23	2,909	2,917	2,866	2,911	17,200	2,911
2017-10-20	2,900	2,900	2,854	2,864	16,200	2,864
2017-10-19	2,932	2,949	2,908	2,920	11,400	2,920
2017-10-18	2,980	2,980	2,923	2,948	14,500	2,948
2017-10-17	2,962	2,991	2,910	2,986	23,600	2,986
2017-10-16	2,911	3,010	2,911	2,976	39,500	2,976
2017-10-13	2,870	2,912	2,870	2,911	18,200	2,911
2017-10-12	2,928	2,928	2,873	2,880	13,600	2,880
2017-10-11	2,947	2,952	2,897	2,916	21,200	2,916
2017-10-10	2,946	2,958	2,924	2,953	14,800	2,953
2017-10-06	2,903	2,935	2,897	2,935	22,100	2,935
2017-10-05	2,912	2,921	2,900	2,901	9,300	2,901
2017-10-04	2,979	2,979	2,922	2,925	15,900	2,925
2017-10-03	2,969	2,985	2,951	2,981	31,900	2,981
2017-10-02	2,987	2,995	2,940	2,989	18,100	2,989
2017-09-29	2,989	2,990	2,950	2,984	16,200	2,984
2017-09-28	2,950	2,996	2,932	2,994	28,700	2,994
2017-09-27	2,959	2,959	2,836	2,935	13,700	2,935
2017-09-26	298	300	297	300	211,000	3,000
2017-09-25	295	301	294	299	189,000	2,990
2017-09-22	293	295	292	295	225,000	2,950
2017-09-21	291	294	290	290	170,000	2,900
2017-09-20	290	291	287	290	248,000	2,900
2017-09-19	287	290	285	290	243,000	2,900
2017-09-15	276	285	276	285	382,000	2,850
2017-09-14	275	278	275	276	124,000	2,760
2017-09-13	271	275	270	273	133,000	2,730
2017-09-12	271	271	268	269	171,000	2,690
2017-09-11	269	271	268	269	115,000	2,690
2017-09-08	270	270	267	268	277,000	2,680
2017-09-07	270	273	270	272	81,000	2,720
2017-09-06	274	275	270	270	167,000	2,700
2017-09-05	279	280	275	275	195,000	2,750
2017-09-04	283	283	276	279	292,000	2,790
2017-09-01	284	285	282	283	222,000	2,830
2017-08-31	280	284	280	284	147,000	2,840
2017-08-30	277	280	276	280	239,000	2,800
2017-08-29	276	276	274	276	173,000	2,760
2017-08-28	274	277	273	277	107,000	2,770
2017-08-25	273	275	273	275	129,000	2,750
2017-08-24	271	274	270	272	98,000	2,720
2017-08-23	272	273	270	271	131,000	2,710
2017-08-22	271	272	269	271	140,000	2,710
2017-08-21	271	271	269	270	72,000	2,700
2017-08-18	271	272	269	271	217,000	2,710
2017-08-17	271	272	270	272	135,000	2,720
2017-08-16	274	274	270	271	152,000	2,710
2017-08-15	271	274	271	272	100,000	2,720
2017-08-14	271	272	267	270	189,000	2,700
2017-08-10	267	273	267	273	182,000	2,730
2017-08-09	270	271	265	268	345,000	2,680
2017-08-08	272	272	270	271	95,000	2,710
2017-08-07	273	273	271	272	116,000	2,720
2017-08-04	269	271	269	271	56,000	2,710
2017-08-03	267	271	267	271	151,000	2,710
2017-08-02	273	273	267	268	160,000	2,680
2017-08-01	271	273	270	272	252,000	2,720
2017-07-31	271	273	269	269	85,000	2,690
2017-07-28	269	273	269	273	97,000	2,730
2017-07-27	268	273	268	269	136,000	2,690
2017-07-26	271	271	269	270	98,000	2,700
2017-07-25	271	271	268	270	66,000	2,700
2017-07-24	268	272	268	272	110,000	2,720
2017-07-21	268	269	267	269	86,000	2,690
2017-07-20	266	270	266	270	85,000	2,700
2017-07-19	268	269	265	268	158,000	2,680
2017-07-18	269	269	266	268	166,000	2,680
2017-07-14	267	271	267	271	101,000	2,710
2017-07-13	272	272	267	267	215,000	2,670
2017-07-12	272	273	272	272	133,000	2,720
2017-07-11	272	274	271	272	171,000	2,720
2017-07-10	273	274	272	272	164,000	2,720
2017-07-07	274	275	272	272	136,000	2,720
2017-07-06	278	278	276	276	160,000	2,760
2017-07-05	280	281	278	279	152,000	2,790
2017-07-04	285	286	281	282	229,000	2,820
2017-07-03	282	283	279	283	145,000	2,830
2017-06-30	281	282	279	281	158,000	2,810
2017-06-29	282	284	281	282	132,000	2,820
2017-06-28	281	283	279	282	165,000	2,820
2017-06-27	280	282	280	281	90,000	2,810
2017-06-26	283	283	277	280	76,000	2,800
2017-06-23	280	281	279	280	95,000	2,800
2017-06-22	281	283	280	282	111,000	2,820
2017-06-21	279	281	277	279	162,000	2,790
2017-06-20	280	283	279	283	256,000	2,830
2017-06-19	278	279	276	278	113,000	2,780
2017-06-16	280	280	277	277	339,000	2,770
2017-06-15	284	284	277	277	137,000	2,770
2017-06-14	280	286	280	284	127,000	2,840
2017-06-13	280	283	280	280	88,000	2,800
2017-06-12	285	287	280	280	198,000	2,800
2017-06-09	281	286	279	285	410,000	2,850
2017-06-08	282	284	280	280	106,000	2,800
2017-06-07	282	282	279	282	124,000	2,820
2017-06-06	281	287	281	282	241,000	2,820
2017-06-05	279	280	275	279	102,000	2,790
2017-06-02	278	285	278	283	267,000	2,830
2017-06-01	273	278	273	277	194,000	2,770
2017-05-31	275	275	271	272	142,000	2,720
2017-05-30	281	281	274	275	127,000	2,750
2017-05-29	283	284	280	280	96,000	2,800
2017-05-26	286	288	282	282	114,000	2,820
2017-05-25	290	292	285	288	167,000	2,880
2017-05-24	286	292	285	290	224,000	2,900
2017-05-23	281	286	281	284	145,000	2,840
2017-05-22	284	284	282	282	141,000	2,820
2017-05-19	282	287	281	285	203,000	2,850
2017-05-18	284	286	280	284	247,000	2,840
2017-05-17	288	289	285	288	146,000	2,880
2017-05-16	289	290	288	289	160,000	2,890
2017-05-15	281	289	281	287	231,000	2,870
2017-05-12	286	287	284	287	146,000	2,870
2017-05-11	287	288	285	288	163,000	2,880
2017-05-10	288	288	286	287	175,000	2,870
2017-05-09	287	289	287	289	109,000	2,890
2017-05-08	282	289	281	288	369,000	2,880
2017-05-02	279	280	279	279	209,000	2,790
2017-05-01	274	278	273	278	185,000	2,780
2017-04-28	275	276	273	274	247,000	2,740
2017-04-27	273	279	273	279	216,000	2,790
2017-04-26	272	274	271	273	93,000	2,730
2017-04-25	269	274	269	272	217,000	2,720
2017-04-24	270	271	268	269	233,000	2,690
2017-04-21	265	268	264	265	178,000	2,650
2017-04-20	258	267	257	264	248,000	2,640
2017-04-19	260	262	257	259	254,000	2,590
2017-04-18	261	265	260	263	240,000	2,630
2017-04-17	261	261	255	257	183,000	2,570
2017-04-14	257	261	256	260	221,000	2,600
2017-04-13	255	259	255	257	164,000	2,570
2017-04-12	257	258	255	257	207,000	2,570
2017-04-11	256	261	256	259	199,000	2,590
2017-04-10	258	262	258	261	156,000	2,610
2017-04-07	258	261	256	256	173,000	2,560
2017-04-06	260	261	256	257	194,000	2,570
2017-04-05	263	263	261	261	239,000	2,610
2017-04-04	267	267	262	264	253,000	2,640
2017-04-03	265	272	265	269	273,000	2,690
2017-03-31	273	275	264	264	307,000	2,640
2017-03-30	272	274	270	271	196,000	2,710
2017-03-29	273	273	269	272	173,000	2,720
2017-03-28	268	274	268	273	278,000	2,730
2017-03-27	265	267	262	264	161,000	2,640
2017-03-24	264	272	264	268	184,000	2,680
2017-03-23	264	264	260	263	353,000	2,630
2017-03-22	269	269	265	266	241,000	2,660
2017-03-21	272	274	270	273	237,000	2,730
2017-03-17	270	275	270	275	241,000	2,750
2017-03-16	272	273	270	271	240,000	2,710
2017-03-15	272	275	272	274	142,000	2,740
2017-03-14	277	277	273	275	133,000	2,750
2017-03-13	273	276	271	276	157,000	2,760
2017-03-10	273	274	270	273	377,000	2,730
2017-03-09	267	271	267	270	147,000	2,700
2017-03-08	269	269	266	267	141,000	2,670
2017-03-07	268	271	268	270	70,000	2,700
2017-03-06	269	272	267	270	116,000	2,700
2017-03-03	271	272	270	271	113,000	2,710
2017-03-02	276	276	272	272	207,000	2,720
2017-03-01	271	272	268	272	195,000	2,720
2017-02-28	268	274	268	270	230,000	2,700
2017-02-27	271	271	266	267	425,000	2,670
2017-02-24	274	275	272	273	331,000	2,730
2017-02-23	282	282	278	280	191,000	2,800
2017-02-22	286	286	282	283	173,000	2,830
2017-02-21	284	286	283	285	117,000	2,850
2017-02-20	284	285	281	284	190,000	2,840
2017-02-17	282	286	281	286	169,000	2,860
2017-02-16	281	288	281	281	200,000	2,810
2017-02-15	283	285	281	281	160,000	2,810
2017-02-14	284	284	280	280	155,000	2,800
2017-02-13	289	289	283	283	192,000	2,830
2017-02-10	282	289	282	287	229,000	2,870
2017-02-09	281	283	278	280	184,000	2,800
2017-02-08	287	287	281	283	196,000	2,830
2017-02-07	287	289	285	287	200,000	2,870
2017-02-06	304	304	288	288	338,000	2,880
2017-02-03	286	304	286	298	449,000	2,980
2017-02-02	297	297	286	287	226,000	2,870
2017-02-01	291	297	288	296	313,000	2,960
2017-01-31	297	297	291	293	197,000	2,930
2017-01-30	302	303	299	300	188,000	3,000
2017-01-27	300	306	300	305	271,000	3,050
2017-01-26	293	299	291	298	241,000	2,980
2017-01-25	294	295	290	290	217,000	2,900
2017-01-24	299	299	291	292	222,000	2,920
2017-01-23	298	301	297	299	149,000	2,990
2017-01-20	297	303	297	301	237,000	3,010
2017-01-19	293	300	293	299	206,000	2,990
2017-01-18	295	295	289	292	156,000	2,920
2017-01-17	295	296	293	294	229,000	2,940
2017-01-16	297	299	295	296	152,000	2,960
2017-01-13	296	300	295	299	236,000	2,990
2017-01-12	299	301	295	297	253,000	2,970
2017-01-11	300	301	298	299	141,000	2,990
2017-01-10	297	302	297	301	208,000	3,010
2017-01-06	297	300	297	299	167,000	2,990
2017-01-05	300	303	299	301	268,000	3,010
2017-01-04	296	300	296	300	204,000	3,000

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8362 (株)福井銀行 の時系列データ [2017年度]

8362 (株)福井銀行の時系列データ [2017年度]