[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 
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
2016-08-17246.00249.00245.00248.0022500055682000
2016-08-16251.00252.00245.00245.0017400043193000
2016-08-15256.00256.00251.00251.0014800037660000
2016-08-12267.00267.00254.00255.0028200072739000
2016-08-10272.00272.00263.00265.0019600052346000
2016-08-09273.00276.00272.00276.0024900068326000
2016-08-08267.00279.00267.00275.00369000100608000
2016-08-05263.00269.00263.00265.0023900063755000
2016-08-04257.00270.00257.00267.0030400080186000
2016-08-03262.00265.00256.00256.0030400079003000
2016-08-02273.00277.00267.00268.00377000102957000
2016-08-01266.00278.00265.00275.00453000122815000
2016-07-29254.00275.00254.00271.00484000128292000
2016-07-28255.00258.00255.00256.0025000064101000
2016-07-27255.00258.00255.00256.0019100048994000
2016-07-26253.00256.00252.00253.0020600052334000
2016-07-25251.00255.00250.00254.0025600064750000
2016-07-22245.00251.00245.00247.0018500045904000
2016-07-21248.00250.00246.00248.0029400073040000
2016-07-20244.00248.00243.00247.0017700043335000
2016-07-19246.00247.00242.00246.0030800075614000
2016-07-15242.00247.00242.00246.0028900070790000
2016-07-14239.00244.00239.00243.00440000106716000
2016-07-13239.00243.00237.00240.00526000126181000
2016-07-12232.00239.00232.00236.0032700077324000
2016-07-11218.00231.00218.00227.0032300073500000
2016-07-08216.00217.00214.00214.0017100036878000
2016-07-07215.00220.00213.00215.0020900045299000
2016-07-06225.00228.00219.00219.0027000059758000
2016-07-05228.00231.00226.00230.0019700045004000
2016-07-04237.00239.00229.00230.0031100073164000
2016-07-01230.00240.00228.00238.0039100091391000
2016-06-30227.00227.00225.00226.0011400025782000
2016-06-29225.00230.00222.00226.0016500037288000
2016-06-28218.00225.00216.00221.0015400033956000
2016-06-27224.00227.00220.00223.0017900039943000
2016-06-24239.00239.00213.00216.0038100086677000
2016-06-23226.00234.00226.00234.0017800041243000
2016-06-22227.00227.00224.00227.0018000040637000
2016-06-21217.00226.00217.00225.0018600041238000
2016-06-20220.00221.00219.00220.0016700036785000
2016-06-17210.00220.00210.00213.0046700099773000
2016-06-16211.00212.00207.00207.0017600036842000
2016-06-15208.00214.00208.00211.0013200028035000
2016-06-14208.00210.00207.00210.0012400025924000
2016-06-13216.00217.00208.00208.0018900040296000
2016-06-10225.00225.00219.00221.0032900073317000
2016-06-09219.00222.00215.00222.0012800028182000
2016-06-08215.00221.00214.00221.0011900025919000
2016-06-07212.00215.00212.00215.005700012196000
2016-06-06205.00212.00205.00212.0013700028724000
2016-06-03211.00213.00209.00210.0010800022749000
2016-06-02220.00220.00211.00212.0018500040158000
2016-06-01222.00225.00215.00221.0023800052554000
2016-05-31212.00223.00212.00223.0023100050688000
2016-05-30211.00214.00208.00213.006100012864000
2016-05-27208.00210.00207.00210.006500013581000
2016-05-26207.00209.00207.00208.006900014329000
2016-05-25206.00208.00205.00205.006800014008000
2016-05-24207.00207.00203.00203.0010600021792000
2016-05-23209.00211.00205.00206.0012400025672000
2016-05-20206.00211.00206.00209.0011600024234000
2016-05-19205.00209.00204.00208.0010800022302000
2016-05-18205.00218.00201.00205.0040000082822000
2016-05-17201.00205.00197.00205.0014800029862000
2016-05-16199.00202.00199.00199.0011900023799000
2016-05-13212.00212.00200.00201.0019900040885000
2016-05-12212.00213.00211.00213.005300011232000
2016-05-11219.00219.00212.00212.008800018955000
2016-05-10210.00219.00209.00216.0012600026948000
2016-05-09212.00215.00210.00210.007700016307000
2016-05-06213.00214.00208.00212.0030700064943000
2016-05-02203.00206.00199.00205.0027700056218000
2016-04-28227.00230.00202.00209.0026700057475000
2016-04-27223.00224.00220.00223.008000017809000
2016-04-26229.00230.00221.00223.0012200027438000
2016-04-25225.00230.00218.00229.0017200038718000
2016-04-22214.00223.00213.00223.0022200048395000
2016-04-21214.00215.00212.00215.0014000029927000
2016-04-20210.00214.00210.00211.0013800029185000
2016-04-19209.00212.00206.00212.0016100033762000
2016-04-18202.00204.00199.00204.0011200022708000
2016-04-15207.00210.00205.00208.006600013694000
2016-04-14206.00210.00205.00209.0021100043787000
2016-04-13198.00205.00198.00205.008100016320000
2016-04-12189.00200.00189.00197.0014400028143000
2016-04-11192.00192.00189.00190.007300013887000
2016-04-08192.00196.00184.00194.0018100034636000
2016-04-07197.00197.00194.00196.006700013124000
2016-04-06200.00202.00195.00196.0012000023759000
2016-04-05206.00206.00200.00201.0021000042638000
2016-04-04205.00209.00203.00209.0031200064370000
2016-04-01209.00209.00201.00204.0030900063161000
2016-03-31205.00209.00204.00205.0012800026368000
2016-03-30210.00210.00203.00203.007500015421000
2016-03-29205.00211.00204.00211.0012200025399000
2016-03-28203.00209.00203.00209.0012900026645000
2016-03-25207.00207.00201.00203.009300018872000
2016-03-24209.00213.00205.00205.0019900041470000
2016-03-23212.00215.00210.00210.0016800035686000
2016-03-22210.00212.00207.00212.0018300038559000
2016-03-18212.00212.00204.00210.0031300065504000
2016-03-17210.00211.00205.00209.0015400032144000
2016-03-16208.00209.00206.00207.0021300044158000
2016-03-15200.00208.00200.00208.0022500046140000
2016-03-14196.00203.00196.00201.0013100026262000
2016-03-11190.00195.00190.00193.0027000051645000
2016-03-10189.00191.00186.00190.0010700020218000
2016-03-09189.00189.00185.00187.008600016109000
2016-03-08190.00192.00187.00191.0010600020091000
2016-03-07191.00191.00190.00190.005300010083000
2016-03-04190.00192.00186.00190.0015600029486000
2016-03-03184.00193.00183.00190.0017800033470000
2016-03-02183.00185.00181.00184.0020200036957000
2016-03-01181.00183.00177.00183.0017100030798000
2016-02-29184.00184.00181.00181.0011500021000000
2016-02-26184.00185.00181.00182.0016900030977000
2016-02-25181.00188.00181.00185.008800016269000
2016-02-24180.00184.00179.00180.0016100029200000
2016-02-23191.00191.00182.00182.0013200024653000
2016-02-22185.00186.00183.00186.008800016255000
2016-02-19185.00188.00185.00186.0016500030674000
2016-02-18184.00192.00183.00189.0019300035915000
2016-02-17180.00184.00180.00181.0017500031815000
2016-02-16179.00185.00179.00179.0018900034253000
2016-02-15187.00187.00179.00180.0025500046460000
2016-02-12168.00177.00168.00170.0020600035489000
2016-02-10182.00185.00173.00175.0044200079325000
2016-02-09195.00195.00181.00182.0025700048333000
2016-02-08196.00201.00191.00199.0021700042698000
2016-02-05208.00209.00196.00198.0039200079187000
2016-02-04212.00216.00209.00210.0019300040893000
2016-02-03212.00217.00211.00213.0026300056141000
2016-02-02219.00223.00214.00215.0028300061704000
2016-02-01229.00230.00211.00213.0044500097155000
2016-01-29220.00236.00212.00224.00497000111363000
2016-01-28215.00220.00215.00217.006700014561000
2016-01-27214.00218.00214.00215.0013900030025000
2016-01-26216.00216.00211.00211.0013800029339000
2016-01-25224.00224.00217.00219.0012400027226000
2016-01-22220.00223.00216.00223.0020700045462000
2016-01-21221.00222.00216.00216.00528000115854000
2016-01-20224.00226.00220.00220.0018200040594000
2016-01-19230.00230.00223.00227.0016700038058000
2016-01-18223.00229.00222.00228.008200018503000
2016-01-15226.00227.00222.00224.008600019321000
2016-01-14221.00236.00220.00223.0022200050023000
2016-01-13222.00226.00222.00225.008700019554000
2016-01-12223.00224.00220.00220.0013500029885000
2016-01-08225.00231.00224.00226.0016600037554000
2016-01-07232.00234.00227.00227.0013700031518000
2016-01-06234.00235.00230.00232.0014800034379000
2016-01-05236.00238.00235.00235.0017400041062000
2016-01-04234.00239.00233.00234.0013000030601000
2015-12-30238.00239.00235.00236.009600022731000
2015-12-29230.00238.00230.00235.0010700025159000
2015-12-28228.00232.00228.00232.00420009662000
2015-12-25231.00231.00226.00227.0015900036191000
2015-12-24231.00232.00230.00230.0014300032993000
2015-12-22234.00235.00231.00231.0011800027405000
2015-12-21232.00235.00231.00232.0014900034632000
2015-12-18243.00244.00234.00234.0033700080400000
2015-12-17242.00243.00240.00242.0014400034815000
2015-12-16235.00240.00235.00238.0014300033903000
2015-12-15241.00241.00233.00233.0018500043668000
2015-12-14241.00242.00239.00239.0013200031720000
2015-12-11243.00246.00243.00245.0029700072283000
2015-12-10245.00246.00243.00243.0014100034461000
2015-12-09247.00249.00246.00246.008400020757000
2015-12-08250.00252.00248.00249.008700021739000
2015-12-07251.00252.00250.00250.009300023296000
2015-12-04248.00250.00247.00249.0012300030553000
2015-12-03253.00253.00250.00251.0011800029664000
2015-12-02256.00256.00254.00254.0014400036774000
2015-12-01253.00257.00253.00257.0014900038095000
2015-11-30253.00254.00251.00252.0014700037074000
2015-11-27253.00255.00252.00253.006100015449000
2015-11-26254.00255.00252.00252.008900022530000

   ※ 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