1. HOME >
  2. 株価時系列 >
  3. 8362 >
  4. 2020年

8362 (株)福井銀行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,9311,9311,8961,89714,5001,897
2020-12-291,9061,9381,8841,93727,1001,937
2020-12-281,9001,9271,8601,88344,8001,883
2020-12-251,8701,9001,8681,89415,3001,894
2020-12-241,8521,8731,8381,87019,6001,870
2020-12-231,8291,8451,8101,83940,2001,839
2020-12-221,8361,8481,8231,84526,5001,845
2020-12-211,8621,8831,8081,83627,8001,836
2020-12-181,8441,8631,8291,85841,9001,858
2020-12-171,8641,8731,8351,86025,5001,860
2020-12-161,8651,8741,8381,86428,2001,864
2020-12-151,8631,8681,8231,86545,6001,865
2020-12-141,8251,8461,8031,82344,9001,823
2020-12-111,8181,8311,7981,81135,0001,811
2020-12-101,8371,8641,8281,82919,6001,829
2020-12-091,8551,8751,8451,85320,4001,853
2020-12-081,8751,8851,8481,85524,4001,855
2020-12-071,9501,9531,8771,88532,4001,885
2020-12-041,9721,9871,9351,93740,1001,937
2020-12-032,0102,0141,9851,98931,2001,989
2020-12-022,0162,0281,9942,00260,8002,002
2020-12-012,0002,0111,9852,00645,9002,006
2020-11-302,0342,0341,9831,99542,7001,995
2020-11-272,0152,0552,0042,03446,5002,034
2020-11-261,9942,0391,9752,02837,3002,028
2020-11-252,0322,0341,9751,98549,1001,985
2020-11-242,0002,0301,9901,99238,7001,992
2020-11-201,9481,9881,9481,98024,0001,980
2020-11-191,9401,9581,9201,95623,9001,956
2020-11-181,9301,9511,9181,94026,0001,940
2020-11-171,9501,9561,9001,95141,9001,951
2020-11-161,9501,9611,9251,94237,6001,942
2020-11-131,9381,9501,9111,92324,3001,923
2020-11-121,9811,9811,9261,93827,8001,938
2020-11-111,9932,0141,9441,96656,3001,966
2020-11-102,0482,0481,9351,95354,4001,953
2020-11-091,9951,9981,9551,97923,2001,979
2020-11-061,9501,9951,9241,97840,4001,978
2020-11-051,9011,9451,8671,93545,2001,935
2020-11-041,9351,9481,9011,90139,6001,901
2020-11-021,8691,9341,8691,92849,2001,928
2020-10-301,8611,8751,8421,86354,4001,863
2020-10-291,8841,8991,8561,86734,0001,867
2020-10-281,8631,8881,8441,88731,8001,887
2020-10-271,8441,8701,8391,86828,7001,868
2020-10-261,8741,8811,8501,86224,9001,862
2020-10-231,8851,8851,8531,87325,1001,873
2020-10-221,8531,8661,8491,85923,3001,859
2020-10-211,8601,8991,8601,87631,8001,876
2020-10-201,8651,8651,8411,85031,6001,850
2020-10-191,8361,8711,8361,86832,2001,868
2020-10-161,8491,8651,8271,83027,4001,830
2020-10-151,8431,8461,8051,84028,2001,840
2020-10-141,8371,8541,8201,84435,0001,844
2020-10-131,8281,8461,8181,84115,6001,841
2020-10-121,8201,8281,7961,8219,4001,821
2020-10-091,8601,8601,8101,81920,1001,819
2020-10-081,8471,8611,8321,85127,9001,851
2020-10-071,8231,8391,8001,82619,7001,826
2020-10-061,8161,8471,7951,83524,0001,835
2020-10-051,7791,8401,7791,80621,5001,806
2020-10-021,8011,8161,7671,77930,2001,779
2020-09-301,8751,8751,7711,77131,0001,771
2020-09-291,8771,8871,8161,86638,1001,866
2020-09-281,8001,8981,7841,88244,2001,882
2020-09-251,7571,7911,7521,77631,4001,776
2020-09-241,7641,7641,7321,74830,8001,748
2020-09-231,7751,7751,7441,75620,5001,756
2020-09-181,7801,8281,7671,81435,7001,814
2020-09-171,7631,7781,7431,77827,1001,778
2020-09-161,7321,7581,7161,75426,3001,754
2020-09-151,7091,7341,7011,73432,1001,734
2020-09-141,6831,7131,6831,70320,4001,703
2020-09-111,6931,6951,6651,68648,2001,686
2020-09-101,6621,6811,6271,66328,6001,663
2020-09-091,6941,7321,6171,66447,3001,664
2020-09-081,6871,7201,6871,70325,0001,703
2020-09-071,7011,7221,6791,69525,1001,695
2020-09-041,6861,7281,6861,69727,7001,697
2020-09-031,7411,7411,6881,70230,9001,702
2020-09-021,7491,7521,7291,73918,0001,739
2020-09-011,7231,7431,7061,74117,4001,741
2020-08-311,7441,7601,7171,72015,1001,720
2020-08-281,7341,7431,6901,74328,4001,743
2020-08-271,7111,7141,6771,71213,7001,712
2020-08-261,7331,7411,7111,7154,6001,715
2020-08-251,7501,7571,7171,74817,2001,748
2020-08-241,7171,7271,7001,71412,0001,714
2020-08-211,7261,7261,6921,7047,2001,704
2020-08-201,7111,7351,7111,7179,3001,717
2020-08-191,7411,7411,7211,7278,2001,727
2020-08-181,7971,7971,7431,75317,4001,753
2020-08-171,7911,7971,7791,79212,4001,792
2020-08-141,7941,8041,7601,79118,6001,791
2020-08-131,7571,7851,7301,77724,5001,777
2020-08-121,7341,7581,7151,72328,4001,723
2020-08-111,6601,7551,6601,75534,1001,755
2020-08-071,6731,6751,6601,6666,3001,666
2020-08-061,6961,7001,6541,67911,2001,679
2020-08-051,6791,7011,6731,67715,7001,677
2020-08-041,7001,7121,6701,70441,1001,704
2020-08-031,5431,6081,5431,59911,1001,599
2020-07-311,6331,6331,5291,52917,8001,529
2020-07-301,6481,6481,6041,6179,2001,617
2020-07-291,6691,6701,6391,6395,4001,639
2020-07-281,6801,6901,6571,66911,0001,669
2020-07-271,6141,6881,6131,68814,0001,688
2020-07-221,6651,6891,6301,63020,6001,630
2020-07-211,6591,6591,6211,64512,8001,645
2020-07-201,6381,6581,6131,65812,4001,658
2020-07-171,6501,6541,6211,63714,2001,637
2020-07-161,6131,6441,6131,64315,3001,643
2020-07-151,6281,6361,5791,60526,8001,605
2020-07-141,6131,6381,5961,63120,0001,631
2020-07-131,5651,6181,5651,61219,6001,612
2020-07-101,5991,5991,5291,53429,1001,534
2020-07-091,6211,6241,5991,59913,3001,599
2020-07-081,6911,6921,6171,61722,6001,617
2020-07-071,7191,7191,6761,6998,1001,699
2020-07-061,6861,7211,6731,71119,8001,711
2020-07-031,6661,6711,6341,66412,1001,664
2020-07-021,6921,6971,6581,66631,5001,666
2020-07-011,6861,6861,6361,67722,6001,677
2020-06-301,7261,7341,6741,67415,2001,674
2020-06-291,6701,7141,6301,70818,6001,708
2020-06-261,6431,6751,6411,66713,3001,667
2020-06-251,6201,6321,5801,62314,4001,623
2020-06-241,6671,6671,6241,6248,0001,624
2020-06-231,6831,6831,6441,67314,3001,673
2020-06-221,6611,6721,6591,6684,5001,668
2020-06-191,6991,6991,6611,67318,7001,673
2020-06-181,6961,6981,6631,69816,9001,698
2020-06-171,6871,7101,6621,71024,8001,710
2020-06-161,6281,6771,5991,67723,4001,677
2020-06-151,6201,6321,5871,58713,0001,587
2020-06-121,6431,6641,5991,61230,0001,612
2020-06-111,6601,6841,6441,68318,2001,683
2020-06-101,6661,6921,6571,68913,6001,689
2020-06-091,7251,7281,6701,69017,1001,690
2020-06-081,7091,7281,6861,71721,4001,717
2020-06-051,7061,7401,6851,69918,9001,699
2020-06-041,7091,7171,6831,70028,6001,700
2020-06-031,7021,7021,6541,69317,7001,693
2020-06-021,6451,6881,6221,66829,2001,668
2020-06-011,6541,6551,6061,65122,4001,651
2020-05-291,6901,7171,6371,65424,9001,654
2020-05-281,6301,6991,6301,69931,1001,699
2020-05-271,6301,6471,5911,62126,6001,621
2020-05-261,5811,6281,5811,62423,3001,624
2020-05-251,5791,5791,5581,5685,0001,568
2020-05-221,5751,5751,5501,57110,4001,571
2020-05-211,5511,5741,5431,5749,0001,574
2020-05-201,5761,5761,5401,54817,8001,548
2020-05-191,5981,5981,5561,59224,8001,592
2020-05-181,5821,5821,5371,57214,0001,572
2020-05-151,5391,5781,5221,57716,0001,577
2020-05-141,5641,5641,5061,50710,6001,507
2020-05-131,5121,5731,5101,57020,9001,570
2020-05-121,5831,5831,5281,54211,5001,542
2020-05-111,6241,6341,5811,58621,6001,586
2020-05-081,5751,6181,5621,61832,3001,618
2020-05-071,5511,5711,4941,56032,0001,560
2020-05-011,5731,5791,5321,54218,5001,542
2020-04-301,5951,6301,5741,58735,7001,587
2020-04-281,5401,5551,5061,55521,4001,555
2020-04-271,5161,5581,4851,55521,0001,555
2020-04-241,5001,5121,4681,50735,7001,507
2020-04-231,4691,5231,4591,52021,4001,520
2020-04-221,4771,5001,4261,46932,1001,469
2020-04-211,4251,4781,4221,47815,4001,478
2020-04-201,4871,4921,4381,45528,8001,455
2020-04-171,5281,5581,4801,50625,3001,506
2020-04-161,4621,5001,4571,49826,9001,498
2020-04-151,5211,5211,4761,47721,4001,477
2020-04-141,4771,5211,4701,51920,7001,519
2020-04-131,4731,5011,4621,48417,0001,484
2020-04-101,4671,5311,4581,49323,6001,493
2020-04-091,4901,4901,4031,46229,1001,462
2020-04-081,4491,5151,4471,48532,4001,485
2020-04-071,4271,4501,3821,44824,4001,448
2020-04-061,3581,4261,3301,41330,2001,413
2020-04-031,3531,4101,3251,34129,7001,341
2020-04-021,4411,4471,3411,36537,8001,365
2020-04-011,4801,5231,4201,45637,4001,456
2020-03-311,5661,6201,4851,51636,7001,516
2020-03-301,5971,5981,4981,58161,7001,581
2020-03-271,5761,6621,5601,662102,3001,662
2020-03-261,4391,5601,4251,53652,9001,536
2020-03-251,4421,4431,3911,44041,1001,440
2020-03-241,3951,4171,3571,41265,4001,412
2020-03-231,3061,3961,2751,36579,0001,365
2020-03-191,2551,3201,2171,31970,6001,319
2020-03-181,2361,2871,2301,23660,6001,236
2020-03-171,1131,2531,0931,233112,5001,233
2020-03-161,1431,1901,0991,14374,0001,143
2020-03-131,1461,1731,1191,142128,5001,142
2020-03-121,2251,2541,2021,21386,4001,213
2020-03-111,2361,2851,2361,24666,4001,246
2020-03-101,1701,2551,1421,24670,9001,246
2020-03-091,2501,2501,1961,20063,9001,200
2020-03-061,3281,3291,2961,29648,5001,296
2020-03-051,3691,3841,3541,35428,3001,354
2020-03-041,3681,3901,3541,36141,5001,361
2020-03-031,4571,4571,3941,39854,5001,398
2020-03-021,4271,4431,4051,42944,0001,429
2020-02-281,4371,4591,3861,45869,9001,458
2020-02-271,4831,5001,4401,49736,1001,497
2020-02-261,4401,4841,4401,48429,7001,484
2020-02-251,5141,5281,4691,49044,0001,490
2020-02-211,5401,5651,5321,55313,4001,553
2020-02-201,5671,5751,5501,55011,5001,550
2020-02-191,6011,6051,5581,57025,4001,570
2020-02-181,6331,6331,6031,60525,6001,605
2020-02-171,6291,6451,6101,63714,5001,637
2020-02-141,6021,6291,6001,62715,8001,627
2020-02-131,6101,6191,6011,61215,5001,612
2020-02-121,6391,6411,6141,62117,4001,621
2020-02-101,6461,6651,6361,63812,6001,638
2020-02-071,7231,7231,6681,67413,2001,674
2020-02-061,6351,7261,6351,70939,6001,709
2020-02-051,6431,6611,6221,63520,9001,635
2020-02-041,6281,6541,6261,64819,0001,648
2020-02-031,6251,6571,6181,63118,6001,631
2020-01-311,6381,6791,6221,66514,2001,665
2020-01-301,6131,6321,5921,61819,0001,618
2020-01-291,6371,6441,6221,63624,5001,636
2020-01-281,6211,6581,6131,65029,4001,650
2020-01-271,6701,6871,6401,64917,6001,649
2020-01-241,7001,7131,6921,69722,4001,697
2020-01-231,7121,7251,7091,71511,7001,715
2020-01-221,7311,7401,7111,72217,8001,722
2020-01-211,7121,7401,7101,73219,4001,732
2020-01-201,7681,7701,7301,73621,3001,736
2020-01-171,7631,7801,7481,76417,5001,764
2020-01-161,7941,7941,7511,76112,4001,761
2020-01-151,8161,8161,7711,79724,7001,797
2020-01-141,8661,8681,7971,80529,3001,805
2020-01-101,9001,9111,8731,87716,5001,877
2020-01-091,9411,9451,9001,90016,6001,900
2020-01-081,9491,9491,9051,90543,1001,905
2020-01-071,9081,9681,9071,95436,1001,954
2020-01-061,9141,9521,9001,90438,7001,904

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