[8362 東証1部] 福井銀行 日足 時系列データ

[8362 東証1部] 福井銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23272.00273.00270.00271.0013100035519000
2017-08-22271.00272.00269.00271.0014000037896000
2017-08-21271.00271.00269.00270.007200019431000
2017-08-18271.00272.00269.00271.0021700058717000
2017-08-17271.00272.00270.00272.0013500036649000
2017-08-16274.00274.00270.00271.0015200041317000
2017-08-15271.00274.00271.00272.0010000027277000
2017-08-14271.00272.00267.00270.0018900051118000
2017-08-10267.00273.00267.00273.0018200049141000
2017-08-09270.00271.00265.00268.0034500092040000
2017-08-08272.00272.00270.00271.009500025728000
2017-08-07273.00273.00271.00272.0011600031598000
2017-08-04269.00271.00269.00271.005600015129000
2017-08-03267.00271.00267.00271.0015100040660000
2017-08-02273.00273.00267.00268.0016000043295000
2017-08-01271.00273.00270.00272.0025200068347000
2017-07-31271.00273.00269.00269.008500022967000
2017-07-28269.00273.00269.00273.009700026338000
2017-07-27268.00273.00268.00269.0013600036785000
2017-07-26271.00271.00269.00270.009800026421000
2017-07-25271.00271.00268.00270.006600017802000
2017-07-24268.00272.00268.00272.0011000029703000
2017-07-21268.00269.00267.00269.008600023068000
2017-07-20266.00270.00266.00270.008500022787000
2017-07-19268.00269.00265.00268.0015800042258000
2017-07-18269.00269.00266.00268.0016600044413000
2017-07-14267.00271.00267.00271.0010100027258000
2017-07-13272.00272.00267.00267.0021500057920000
2017-07-12272.00273.00272.00272.0013300036185000
2017-07-11272.00274.00271.00272.0017100046589000
2017-07-10273.00274.00272.00272.0016400044727000
2017-07-07274.00275.00272.00272.0013600037162000
2017-07-06278.00278.00276.00276.0016000044322000
2017-07-05280.00281.00278.00279.0015200042468000
2017-07-04285.00286.00281.00282.0022900065041000
2017-07-03282.00283.00279.00283.0014500040897000
2017-06-30281.00282.00279.00281.0015800044325000
2017-06-29282.00284.00281.00282.0013200037218000
2017-06-28281.00283.00279.00282.0016500046400000
2017-06-27280.00282.00280.00281.009000025286000
2017-06-26283.00283.00277.00280.007600021303000
2017-06-23280.00281.00279.00280.009500026594000
2017-06-22281.00283.00280.00282.0011100031232000
2017-06-21279.00281.00277.00279.0016200045275000
2017-06-20280.00283.00279.00283.0025600072050000
2017-06-19278.00279.00276.00278.0011300031391000
2017-06-16280.00280.00277.00277.0033900094263000
2017-06-15284.00284.00277.00277.0013700038303000
2017-06-14280.00286.00280.00284.0012700036100000
2017-06-13280.00283.00280.00280.008800024721000
2017-06-12285.00287.00280.00280.0019800055960000
2017-06-09281.00286.00279.00285.00410000115733000
2017-06-08282.00284.00280.00280.0010600029818000
2017-06-07282.00282.00279.00282.0012400034906000
2017-06-06281.00287.00281.00282.0024100068516000
2017-06-05279.00280.00275.00279.0010200028377000
2017-06-02278.00285.00278.00283.0026700075139000
2017-06-01273.00278.00273.00277.0019400053553000
2017-05-31275.00275.00271.00272.0014200038675000
2017-05-30281.00281.00274.00275.0012700035051000
2017-05-29283.00284.00280.00280.009600027065000
2017-05-26286.00288.00282.00282.0011400032439000
2017-05-25290.00292.00285.00288.0016700048223000
2017-05-24286.00292.00285.00290.0022400064616000
2017-05-23281.00286.00281.00284.0014500041075000
2017-05-22284.00284.00282.00282.0014100039854000
2017-05-19282.00287.00281.00285.0020300057633000
2017-05-18284.00286.00280.00284.0024700070060000
2017-05-17288.00289.00285.00288.0014600041965000
2017-05-16289.00290.00288.00289.0016000046216000
2017-05-15281.00289.00281.00287.0023100066162000
2017-05-12286.00287.00284.00287.0014600041733000
2017-05-11287.00288.00285.00288.0016300046841000
2017-05-10288.00288.00286.00287.0017500050220000
2017-05-09287.00289.00287.00289.0010900031418000
2017-05-08282.00289.00281.00288.00369000105216000
2017-05-02279.00280.00279.00279.0020900058358000
2017-05-01274.00278.00273.00278.0018500051002000
2017-04-28275.00276.00273.00274.0024700067823000
2017-04-27273.00279.00273.00279.0021600059915000
2017-04-26272.00274.00271.00273.009300025401000
2017-04-25269.00274.00269.00272.0021700059053000
2017-04-24270.00271.00268.00269.0023300062888000
2017-04-21265.00268.00264.00265.0017800047345000
2017-04-20258.00267.00257.00264.0024800065062000
2017-04-19260.00262.00257.00259.0025400065940000
2017-04-18261.00265.00260.00263.0024000063028000
2017-04-17261.00261.00255.00257.0018300047075000
2017-04-14257.00261.00256.00260.0022100057039000
2017-04-13255.00259.00255.00257.0016400042225000
2017-04-12257.00258.00255.00257.0020700053160000
2017-04-11256.00261.00256.00259.0019900051424000
2017-04-10258.00262.00258.00261.0015600040591000
2017-04-07258.00261.00256.00256.0017300044636000
2017-04-06260.00261.00256.00257.0019400050045000
2017-04-05263.00263.00261.00261.0023900062538000
2017-04-04267.00267.00262.00264.0025300066966000
2017-04-03265.00272.00265.00269.0027300073327000
2017-03-31273.00275.00264.00264.0030700082164000
2017-03-30272.00274.00270.00271.0019600053203000
2017-03-29273.00273.00269.00272.0017300046865000
2017-03-28268.00274.00268.00273.0027800075580000
2017-03-27265.00267.00262.00264.0016100042541000
2017-03-24264.00272.00264.00268.0018400049386000
2017-03-23264.00264.00260.00263.0035300092494000
2017-03-22269.00269.00265.00266.0024100064264000
2017-03-21272.00274.00270.00273.0023700064516000
2017-03-17270.00275.00270.00275.0024100065630000
2017-03-16272.00273.00270.00271.0024000065069000
2017-03-15272.00275.00272.00274.0014200038819000
2017-03-14277.00277.00273.00275.0013300036561000
2017-03-13273.00276.00271.00276.0015700043090000
2017-03-10273.00274.00270.00273.00377000102836000
2017-03-09267.00271.00267.00270.0014700039516000
2017-03-08269.00269.00266.00267.0014100037663000
2017-03-07268.00271.00268.00270.007000018852000
2017-03-06269.00272.00267.00270.0011600031271000
2017-03-03271.00272.00270.00271.0011300030588000
2017-03-02276.00276.00272.00272.0020700056714000
2017-03-01271.00272.00268.00272.0019500052759000
2017-02-28268.00274.00268.00270.0023000062313000
2017-02-27271.00271.00266.00267.00425000114018000
2017-02-24274.00275.00272.00273.0033100090510000
2017-02-23282.00282.00278.00280.0019100053565000
2017-02-22286.00286.00282.00283.0017300049048000
2017-02-21284.00286.00283.00285.0011700033273000
2017-02-20284.00285.00281.00284.0019000053841000
2017-02-17282.00286.00281.00286.0016900047972000
2017-02-16281.00288.00281.00281.0020000056757000
2017-02-15283.00285.00281.00281.0016000045197000
2017-02-14284.00284.00280.00280.0015500043555000
2017-02-13289.00289.00283.00283.0019200054719000
2017-02-10282.00289.00282.00287.0022900065580000
2017-02-09281.00283.00278.00280.0018400051574000
2017-02-08287.00287.00281.00283.0019600055585000
2017-02-07287.00289.00285.00287.0020000057418000
2017-02-06304.00304.00288.00288.0033800099443000
2017-02-03286.00304.00286.00298.00449000133527000
2017-02-02297.00297.00286.00287.0022600065997000
2017-02-01291.00297.00288.00296.0031300091862000
2017-01-31297.00297.00291.00293.0019700057795000
2017-01-30302.00303.00299.00300.0018800056539000
2017-01-27300.00306.00300.00305.0027100082336000
2017-01-26293.00299.00291.00298.0024100071152000
2017-01-25294.00295.00290.00290.0021700063328000
2017-01-24299.00299.00291.00292.0022200065271000
2017-01-23298.00301.00297.00299.0014900044545000
2017-01-20297.00303.00297.00301.0023700071077000
2017-01-19293.00300.00293.00299.0020600061087000
2017-01-18295.00295.00289.00292.0015600045627000
2017-01-17295.00296.00293.00294.0022900067361000
2017-01-16297.00299.00295.00296.0015200045157000
2017-01-13296.00300.00295.00299.0023600070238000
2017-01-12299.00301.00295.00297.0025300075374000
2017-01-11300.00301.00298.00299.0014100042245000
2017-01-10297.00302.00297.00301.0020800062359000
2017-01-06297.00300.00297.00299.0016700049846000
2017-01-05300.00303.00299.00301.0026800080522000
2017-01-04296.00300.00296.00300.0020400061048000
2016-12-30293.00297.00292.00295.0012100035616000
2016-12-29296.00297.00293.00296.0016100047577000
2016-12-28297.00298.00294.00298.008100024045000
2016-12-27295.00298.00292.00295.0011800034776000
2016-12-26300.00301.00294.00295.0021300063318000
2016-12-22304.00304.00300.00301.0020300061241000
2016-12-21301.00305.00300.00303.0021600065247000
2016-12-20304.00304.00301.00301.0018500055913000
2016-12-19299.00306.00298.00305.0022900069459000
2016-12-16301.00304.00299.00299.00505000151917000
2016-12-15299.00301.00296.00299.00393000117707000
2016-12-14299.00300.00296.00299.0028700085652000
2016-12-13294.00300.00294.00300.0025700076697000
2016-12-12297.00298.00287.00297.0032400095280000
2016-12-09297.00300.00292.00297.00466000138387000
2016-12-08290.00295.00288.00295.0027300079747000
2016-12-07284.00290.00283.00289.00368000105765000
2016-12-06282.00289.00281.00281.00372000105296000
2016-12-05276.00281.00276.00281.0023900066740000
2016-12-02276.00282.00276.00278.00371000103124000
2016-12-01280.00284.00277.00277.00437000122352000
2016-11-30279.00280.00277.00279.0017900049934000
2016-11-29274.00279.00273.00279.0021500059502000
2016-11-28269.00276.00269.00275.0011100030293000
2016-11-25270.00273.00268.00273.0029600080089000
2016-11-24280.00280.00268.00269.0035600096870000
2016-11-22277.00279.00277.00279.0015300042624000
2016-11-21279.00279.00276.00278.0016400045563000
2016-11-18280.00280.00275.00278.0034000094574000
2016-11-17277.00280.00275.00280.0026000072271000
2016-11-16279.00280.00273.00280.0021200058741000
2016-11-15278.00280.00273.00275.0021800060151000
2016-11-14270.00279.00270.00279.0029800082794000
2016-11-11273.00279.00264.00269.0029500080047000
2016-11-10272.00272.00267.00270.0021600058329000
2016-11-09273.00273.00251.00252.00441000114353000
2016-11-08272.00273.00268.00270.0016500044749000
2016-11-07272.00273.00268.00270.009400025426000
2016-11-04271.00271.00265.00266.0016000042863000
2016-11-02276.00276.00272.00275.0016800046186000
2016-11-01279.00279.00275.00279.0016800046723000
2016-10-31277.00279.00276.00278.0012000033280000
2016-10-28279.00280.00276.00280.00381000106337000
2016-10-27278.00279.00275.00277.0010500029089000
2016-10-26277.00279.00274.00278.0016300045123000
2016-10-25279.00279.00276.00279.0020200056192000
2016-10-24279.00279.00277.00278.0010500029194000
2016-10-21277.00279.00277.00278.0019300053638000
2016-10-20276.00277.00275.00277.0020600056897000
2016-10-19275.00276.00274.00276.009700026704000
2016-10-18277.00277.00275.00276.0018400050841000
2016-10-17275.00278.00274.00277.0020900057743000
2016-10-14271.00274.00269.00274.0014700040053000
2016-10-13266.00271.00263.00271.0018400049187000
2016-10-12265.00268.00263.00265.0015100040032000
2016-10-11268.00273.00268.00269.0012200032901000
2016-10-07270.00271.00267.00270.0010700028833000
2016-10-06273.00276.00272.00273.0029800081588000
2016-10-05264.00271.00262.00271.0037000099361000
2016-10-04261.00270.00261.00264.0026000068701000
2016-10-03260.00261.00257.00259.0017200044622000
2016-09-30263.00264.00256.00256.0026400068436000
2016-09-29267.00271.00262.00270.0013900037296000
2016-09-28263.00264.00255.00263.0012200031727000
2016-09-27262.00266.00255.00265.00386000100836000
2016-09-26272.00273.00263.00265.0018100048380000
2016-09-23275.00277.00265.00276.00372000101610000
2016-09-21260.00278.00251.00278.00442000117999000
2016-09-20254.00265.00253.00259.00402000104386000
2016-09-16242.00256.00242.00256.0037700094787000
2016-09-15245.00249.00240.00240.0016500040045000
2016-09-14247.00249.00245.00247.0012100029833000
2016-09-13252.00252.00248.00249.0010500026206000
2016-09-12251.00256.00245.00253.0028300071382000
2016-09-09256.00257.00254.00254.0014500037070000
2016-09-08256.00258.00254.00257.0010200026193000
2016-09-07250.00258.00250.00257.0018900048054000
2016-09-06250.00256.00250.00254.0011800029896000
2016-09-05254.00258.00250.00250.0012500031642000
2016-09-02264.00264.00250.00253.0027000069532000
2016-09-01254.00264.00253.00264.0020500053275000
2016-08-31249.00251.00248.00251.006300015743000
2016-08-30245.00247.00245.00247.00240005901000
2016-08-29241.00248.00241.00245.008500020789000
2016-08-26240.00240.00237.00238.0013600032411000
2016-08-25244.00244.00241.00241.007900019150000
2016-08-24243.00245.00243.00244.004100010002000
2016-08-23248.00249.00242.00242.0016000039311000
2016-08-22243.00250.00243.00247.007300017962000
2016-08-19243.00245.00241.00243.0014400034988000
2016-08-18247.00255.00245.00245.0015200037668000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog