1. HOME >
  2. 株価時系列 >
  3. 8362 >
  4. 2019年

8362 (株)福井銀行 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,9831,9941,9621,96226,3001,962
2019-12-271,9822,0121,9802,01024,2002,010
2019-12-261,9231,9801,9191,98033,4001,980
2019-12-251,9431,9431,8961,90621,8001,906
2019-12-241,9321,9321,8931,90318,7001,903
2019-12-231,9451,9451,9111,92416,7001,924
2019-12-201,9231,9491,9011,93333,1001,933
2019-12-191,9141,9321,8961,91722,7001,917
2019-12-181,9502,0301,9051,91464,9001,914
2019-12-171,9001,9491,8861,94831,9001,948
2019-12-161,8901,9551,8861,88653,8001,886
2019-12-131,8301,8931,8011,88998,1001,889
2019-12-121,7611,7771,7501,76420,9001,764
2019-12-111,7631,7921,7511,76123,7001,761
2019-12-101,7851,7871,7581,75819,7001,758
2019-12-091,7831,7841,7491,76113,4001,761
2019-12-061,7491,7751,7401,76434,4001,764
2019-12-051,7171,7691,7001,73335,1001,733
2019-12-041,7001,7111,6811,71036,3001,710
2019-12-031,7341,7441,6981,71546,4001,715
2019-12-021,7081,7351,6861,73441,8001,734
2019-11-291,6501,6681,6361,66814,4001,668
2019-11-281,6361,6651,6251,63622,0001,636
2019-11-271,6041,6361,6021,63623,1001,636
2019-11-261,5981,6231,5921,60230,8001,602
2019-11-251,5981,6221,5831,59718,8001,597
2019-11-221,5841,6011,5741,58327,3001,583
2019-11-211,5561,5731,5351,57315,9001,573
2019-11-201,5921,5921,5431,54923,9001,549
2019-11-191,6501,6501,6031,60814,4001,608
2019-11-181,6051,6451,5981,64511,8001,645
2019-11-151,5651,6071,5651,60511,9001,605
2019-11-141,6001,6001,5571,55810,0001,558
2019-11-131,6441,6441,6011,6018,9001,601
2019-11-121,6201,6421,6051,63526,0001,635
2019-11-111,6301,6491,6141,61922,3001,619
2019-11-081,6551,6551,5911,60328,0001,603
2019-11-071,6201,6271,6061,62312,9001,623
2019-11-061,5861,6201,5831,61419,3001,614
2019-11-051,5541,5931,5451,58436,3001,584
2019-11-011,5401,5631,5351,56314,9001,563
2019-10-311,5521,5611,5151,54723,0001,547
2019-10-301,5201,5671,5091,56733,5001,567
2019-10-291,5061,5231,4981,51715,6001,517
2019-10-281,4971,5221,4851,49228,7001,492
2019-10-251,4851,4961,4611,49615,8001,496
2019-10-241,4561,4881,4471,48523,7001,485
2019-10-231,4601,4601,4291,44814,1001,448
2019-10-211,4581,4681,4311,43718,6001,437
2019-10-181,4501,4711,4431,45719,1001,457
2019-10-171,4551,4551,4321,44514,6001,445
2019-10-161,4501,4701,4331,44425,7001,444
2019-10-151,4401,4471,4141,42123,3001,421
2019-10-111,4051,4191,4051,4117,2001,411
2019-10-101,4181,4181,3831,40514,4001,405
2019-10-091,3881,4231,3871,42319,7001,423
2019-10-081,4091,4171,3951,41318,3001,413
2019-10-071,4151,4231,3911,39316,7001,393
2019-10-041,4221,4231,4011,41315,5001,413
2019-10-031,4401,4441,4171,44215,3001,442
2019-10-021,4521,4971,4521,47332,8001,473
2019-10-011,4241,4651,4241,46416,7001,464
2019-09-301,4451,4511,4131,42516,0001,425
2019-09-271,4771,4811,4351,45020,3001,450
2019-09-261,5271,5371,4801,49841,0001,498
2019-09-251,5381,5401,4871,53133,9001,531
2019-09-241,5231,5261,4871,51132,0001,511
2019-09-201,5001,5491,4991,52346,1001,523
2019-09-191,4601,5011,4501,49942,5001,499
2019-09-181,4601,4601,4181,45035,2001,450
2019-09-171,4401,4641,4251,46336,6001,463
2019-09-131,4161,4411,3891,43653,6001,436
2019-09-121,4311,4311,3901,40932,2001,409
2019-09-111,3351,4161,3351,41444,0001,414
2019-09-101,2641,3291,2641,32741,2001,327
2019-09-091,2361,2591,2271,25930,3001,259
2019-09-061,2451,2461,2301,23527,1001,235
2019-09-051,2291,2631,2291,23939,8001,239
2019-09-041,2511,2561,2301,23026,9001,230
2019-09-031,2621,2751,2501,26320,4001,263
2019-09-021,2751,2811,2541,26221,4001,262
2019-08-301,2511,2981,2511,29432,0001,294
2019-08-291,2511,2551,2331,24013,9001,240
2019-08-281,2711,2711,2521,25915,8001,259
2019-08-271,2951,3131,2771,27715,3001,277
2019-08-261,3051,3051,2901,29319,5001,293
2019-08-231,3391,3391,3231,3235,9001,323
2019-08-221,3431,3431,3251,33410,6001,334
2019-08-211,3321,3371,3251,3349,9001,334
2019-08-201,3691,3691,3301,35620,3001,356
2019-08-191,3451,3641,3451,35512,2001,355
2019-08-161,3351,3481,3291,3487,3001,348
2019-08-151,3061,3411,3061,3388,3001,338
2019-08-141,3501,3621,3361,35512,6001,355
2019-08-131,3411,3501,3171,34316,8001,343
2019-08-091,3641,3641,3531,36310,7001,363
2019-08-081,3551,3591,3401,3548,6001,354
2019-08-071,3491,3651,3391,35715,1001,357
2019-08-061,3101,3601,3001,35021,4001,350
2019-08-051,3511,3611,3241,35029,2001,350
2019-08-021,3811,3811,3511,37259,4001,372
2019-08-011,4001,4121,3901,40821,4001,408
2019-07-311,4181,4181,3911,39123,3001,391
2019-07-301,4051,4221,3991,41923,4001,419
2019-07-291,4051,4071,3901,40521,7001,405
2019-07-261,4141,4141,4031,41110,0001,411
2019-07-251,4271,4301,4101,41813,8001,418
2019-07-241,4291,4301,4181,42511,7001,425
2019-07-231,4261,4391,4181,42421,6001,424
2019-07-221,4281,4381,4191,42215,6001,422
2019-07-191,4131,4441,4131,43813,0001,438
2019-07-181,4691,4691,4121,42033,1001,420
2019-07-171,4861,4881,4671,47719,2001,477
2019-07-161,4961,4971,4831,4899,4001,489
2019-07-121,4951,5021,4841,49711,5001,497
2019-07-111,4751,5011,4751,49912,6001,499
2019-07-101,4721,4911,4711,47517,6001,475
2019-07-091,5021,5071,4811,48917,1001,489
2019-07-081,5441,5681,5101,51515,6001,515
2019-07-051,5061,5591,5051,55231,6001,552
2019-07-041,4841,5151,4841,5118,6001,511
2019-07-031,4781,4851,4691,48413,4001,484
2019-07-021,4611,4891,4551,48223,9001,482
2019-07-011,4311,4711,4281,46134,6001,461
2019-06-281,4301,4311,4011,40128,9001,401
2019-06-271,4211,4331,4161,43315,6001,433
2019-06-261,4401,4411,4051,40514,3001,405
2019-06-251,4721,4751,4371,4469,0001,446
2019-06-241,4541,4691,4531,46516,1001,465
2019-06-211,4691,4791,4351,43548,9001,435
2019-06-201,4871,4931,4481,45719,2001,457
2019-06-191,4821,5041,4821,48519,6001,485
2019-06-181,5481,5481,4711,47632,7001,476
2019-06-171,5451,5541,5211,53823,5001,538
2019-06-141,5331,5451,5241,53918,4001,539
2019-06-131,5331,5531,5051,52224,1001,522
2019-06-121,5701,5701,5311,54714,7001,547
2019-06-111,5711,5751,5541,56111,9001,561
2019-06-101,5811,5811,5601,57016,2001,570
2019-06-071,5661,5711,5331,57111,7001,571
2019-06-061,5831,5861,5521,5568,5001,556
2019-06-051,5651,5941,5651,57917,7001,579
2019-06-041,5151,5631,5151,56327,7001,563
2019-06-031,5151,5151,4891,51019,3001,510
2019-05-311,5371,5411,5211,53018,2001,530
2019-05-301,5371,5541,5291,53810,2001,538
2019-05-291,5371,5861,5291,54316,7001,543
2019-05-281,5731,5901,5481,55711,4001,557
2019-05-271,5721,5761,5511,57111,7001,571
2019-05-241,5251,5611,5151,56011,1001,560
2019-05-231,5471,5471,5081,52911,7001,529
2019-05-221,5721,5841,5471,55012,5001,550
2019-05-211,5391,5721,5391,5729,1001,572
2019-05-201,5671,5671,5401,56014,8001,560
2019-05-171,5351,5521,5311,54416,1001,544
2019-05-161,5151,5321,4861,52918,6001,529
2019-05-151,5011,5121,4731,51211,4001,512
2019-05-141,4801,4921,4551,48720,7001,487
2019-05-131,5061,5401,5021,51318,8001,513
2019-05-101,5481,5481,4921,50632,4001,506
2019-05-091,5451,5531,5081,51830,8001,518
2019-05-081,5971,5981,5481,57038,1001,570
2019-05-071,6171,6171,5831,59919,9001,599
2019-04-261,6241,6311,6111,62511,5001,625
2019-04-251,6001,6381,5811,63320,6001,633
2019-04-241,6371,6371,6071,61216,7001,612
2019-04-231,6441,6521,6271,64313,6001,643
2019-04-221,6411,6411,6201,6345,9001,634
2019-04-191,6561,6591,6301,6389,3001,638
2019-04-181,6961,6961,6491,65917,8001,659
2019-04-171,6831,7001,6751,69112,7001,691
2019-04-161,6871,6981,6761,6859,3001,685
2019-04-151,6681,7081,6671,69927,0001,699
2019-04-121,6341,6521,6281,62811,2001,628
2019-04-111,6521,6521,6141,63513,9001,635
2019-04-101,6741,6741,6481,6589,8001,658
2019-04-091,6961,6961,6651,6929,9001,692
2019-04-081,7191,7221,6911,6978,4001,697
2019-04-051,7211,7251,6991,72410,8001,724
2019-04-041,7291,7331,7061,71112,9001,711
2019-04-031,7191,7371,7061,73719,5001,737
2019-04-021,7421,7461,7171,73127,9001,731
2019-04-011,7281,7631,7171,74437,5001,744
2019-03-291,7131,7131,6851,69414,2001,694
2019-03-281,7431,7771,6851,70026,6001,700
2019-03-271,7311,7721,7101,76230,7001,762
2019-03-261,7031,7851,6941,78570,5001,785
2019-03-251,7041,7041,6741,67839,6001,678
2019-03-221,7251,7421,7011,74225,9001,742
2019-03-201,7061,7251,7001,72430,3001,724
2019-03-191,7151,7151,6901,70330,0001,703
2019-03-181,6931,7191,6671,71638,1001,716
2019-03-151,6621,6881,6591,66928,2001,669
2019-03-141,6291,6771,6201,66239,8001,662
2019-03-131,6121,6181,5921,60210,2001,602
2019-03-121,6201,6401,6141,62324,7001,623
2019-03-111,6201,6201,5891,60321,9001,603
2019-03-081,6221,6461,5881,61172,0001,611
2019-03-071,5961,6031,5691,59732,5001,597
2019-03-061,6111,6161,5971,59818,5001,598
2019-03-051,6031,6311,5971,61817,4001,618
2019-03-041,6081,6241,5921,61430,4001,614
2019-03-011,5911,6201,5861,60424,4001,604
2019-02-281,5751,6011,5691,58614,1001,586
2019-02-271,5721,5811,5561,57516,5001,575
2019-02-261,5661,5711,5431,56714,0001,567
2019-02-251,5961,5961,5661,57310,3001,573
2019-02-221,5951,5951,5661,58118,7001,581
2019-02-211,5881,6011,5841,5979,3001,597
2019-02-201,5931,6131,5811,58815,7001,588
2019-02-191,6161,6161,5921,60420,9001,604
2019-02-181,6001,6321,6001,61320,0001,613
2019-02-151,5721,6061,5581,58112,3001,581
2019-02-141,5931,6101,5751,57711,3001,577
2019-02-131,6001,6201,5821,59914,9001,599
2019-02-121,5601,6091,5601,60024,7001,600
2019-02-081,5301,5751,5151,56034,9001,560
2019-02-071,5651,5661,5351,53915,9001,539
2019-02-061,6001,6001,5621,56815,6001,568
2019-02-051,5751,6051,5751,59710,2001,597
2019-02-041,5521,5951,5501,59430,3001,594
2019-02-011,5971,5971,5381,54224,7001,542
2019-01-311,5851,6201,5781,58522,1001,585
2019-01-301,6081,6081,5681,57727,0001,577
2019-01-291,6131,6141,5761,59421,8001,594
2019-01-281,6401,6401,6051,61015,3001,610
2019-01-251,6541,6721,6361,63616,5001,636
2019-01-241,6401,6611,6271,64610,4001,646
2019-01-231,6401,6591,6401,6435,9001,643
2019-01-221,6811,6811,6331,66118,4001,661
2019-01-211,6461,6911,6431,67523,5001,675
2019-01-181,6491,6651,6251,63022,0001,630
2019-01-171,6131,6371,6121,63311,3001,633
2019-01-161,6461,6531,5891,59928,2001,599
2019-01-151,6391,6861,6371,65816,5001,658
2019-01-111,6801,6831,6501,66910,3001,669
2019-01-101,6251,6781,6191,66421,4001,664
2019-01-091,6641,6641,6331,64513,0001,645
2019-01-081,6261,6701,6261,66423,4001,664
2019-01-071,7261,7261,6141,63040,4001,630
2019-01-041,6291,6821,6131,64657,7001,646

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