8354 (株)ふくおかフィナンシャルグループ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 653 | 654 | 638 | 654 | 1,492,000 | 3,270 |
| 2007-12-27 | 666 | 666 | 653 | 662 | 1,159,000 | 3,310 |
| 2007-12-26 | 668 | 669 | 662 | 666 | 849,000 | 3,330 |
| 2007-12-25 | 667 | 674 | 657 | 666 | 2,274,000 | 3,330 |
| 2007-12-21 | 673 | 673 | 651 | 657 | 3,272,000 | 3,285 |
| 2007-12-20 | 671 | 673 | 663 | 672 | 2,874,000 | 3,360 |
| 2007-12-19 | 661 | 678 | 660 | 660 | 3,942,000 | 3,300 |
| 2007-12-18 | 655 | 672 | 651 | 668 | 4,448,000 | 3,340 |
| 2007-12-17 | 680 | 693 | 658 | 661 | 4,202,000 | 3,305 |
| 2007-12-14 | 668 | 678 | 657 | 660 | 4,607,000 | 3,300 |
| 2007-12-13 | 680 | 682 | 651 | 658 | 8,093,000 | 3,290 |
| 2007-12-12 | 684 | 694 | 681 | 685 | 3,563,000 | 3,425 |
| 2007-12-11 | 716 | 722 | 700 | 704 | 4,720,000 | 3,520 |
| 2007-12-10 | 737 | 737 | 717 | 722 | 2,164,000 | 3,610 |
| 2007-12-07 | 730 | 743 | 727 | 731 | 4,138,000 | 3,655 |
| 2007-12-06 | 717 | 726 | 712 | 724 | 3,035,000 | 3,620 |
| 2007-12-05 | 704 | 714 | 688 | 705 | 1,982,000 | 3,525 |
| 2007-12-04 | 715 | 717 | 700 | 703 | 1,489,000 | 3,515 |
| 2007-12-03 | 723 | 732 | 699 | 705 | 3,246,000 | 3,525 |
| 2007-11-30 | 713 | 720 | 706 | 715 | 2,185,000 | 3,575 |
| 2007-11-29 | 709 | 716 | 707 | 712 | 1,939,000 | 3,560 |
| 2007-11-28 | 693 | 700 | 682 | 694 | 3,093,000 | 3,470 |
| 2007-11-27 | 672 | 698 | 654 | 692 | 4,370,000 | 3,460 |
| 2007-11-26 | 636 | 682 | 636 | 672 | 3,380,000 | 3,360 |
| 2007-11-22 | 655 | 671 | 635 | 650 | 8,214,000 | 3,250 |
| 2007-11-21 | 715 | 722 | 675 | 685 | 6,449,000 | 3,425 |
| 2007-11-20 | 706 | 726 | 699 | 720 | 7,749,000 | 3,600 |
| 2007-11-19 | 716 | 718 | 698 | 705 | 8,627,000 | 3,525 |
| 2007-11-16 | 721 | 730 | 710 | 726 | 3,781,000 | 3,630 |
| 2007-11-15 | 739 | 749 | 735 | 735 | 5,356,000 | 3,675 |
| 2007-11-14 | 696 | 746 | 690 | 742 | 7,831,000 | 3,710 |
| 2007-11-13 | 672 | 705 | 671 | 686 | 3,664,000 | 3,430 |
| 2007-11-12 | 662 | 679 | 658 | 678 | 4,251,000 | 3,390 |
| 2007-11-09 | 720 | 720 | 685 | 687 | 3,146,000 | 3,435 |
| 2007-11-08 | 695 | 701 | 681 | 698 | 3,354,000 | 3,490 |
| 2007-11-07 | 723 | 723 | 708 | 712 | 3,404,000 | 3,560 |
| 2007-11-06 | 688 | 729 | 687 | 716 | 2,388,000 | 3,580 |
| 2007-11-05 | 719 | 724 | 704 | 708 | 3,498,000 | 3,540 |
| 2007-11-02 | 713 | 734 | 713 | 724 | 4,158,000 | 3,620 |
| 2007-11-01 | 734 | 748 | 733 | 743 | 3,245,000 | 3,715 |
| 2007-10-31 | 721 | 742 | 714 | 740 | 2,509,000 | 3,700 |
| 2007-10-30 | 715 | 744 | 713 | 731 | 7,573,000 | 3,655 |
| 2007-10-29 | 695 | 721 | 692 | 716 | 11,900,000 | 3,580 |
| 2007-10-26 | 634 | 651 | 625 | 650 | 4,682,000 | 3,250 |
| 2007-10-25 | 636 | 640 | 624 | 633 | 5,172,000 | 3,165 |
| 2007-10-24 | 640 | 648 | 607 | 616 | 5,002,000 | 3,080 |
| 2007-10-23 | 623 | 640 | 613 | 631 | 3,300,000 | 3,155 |
| 2007-10-22 | 620 | 624 | 605 | 615 | 4,502,000 | 3,075 |
| 2007-10-19 | 615 | 626 | 614 | 621 | 3,733,000 | 3,105 |
| 2007-10-18 | 615 | 639 | 615 | 627 | 4,848,000 | 3,135 |
| 2007-10-17 | 629 | 629 | 594 | 608 | 5,870,000 | 3,040 |
| 2007-10-16 | 671 | 680 | 632 | 632 | 4,573,000 | 3,160 |
| 2007-10-15 | 690 | 692 | 671 | 681 | 1,768,000 | 3,405 |
| 2007-10-12 | 690 | 691 | 675 | 683 | 3,341,000 | 3,415 |
| 2007-10-11 | 680 | 690 | 673 | 680 | 6,295,000 | 3,400 |
| 2007-10-10 | 698 | 699 | 670 | 677 | 3,795,000 | 3,385 |
| 2007-10-09 | 690 | 707 | 689 | 698 | 4,702,000 | 3,490 |
| 2007-10-05 | 690 | 697 | 669 | 689 | 5,736,000 | 3,445 |
| 2007-10-04 | 676 | 681 | 661 | 681 | 5,152,000 | 3,405 |
| 2007-10-03 | 639 | 678 | 638 | 678 | 8,173,000 | 3,390 |
| 2007-10-02 | 646 | 656 | 626 | 629 | 6,346,000 | 3,145 |
| 2007-10-01 | 653 | 657 | 618 | 646 | 7,078,000 | 3,230 |
| 2007-09-28 | 670 | 676 | 654 | 673 | 5,783,000 | 3,365 |
| 2007-09-27 | 640 | 675 | 633 | 668 | 10,189,000 | 3,340 |
| 2007-09-26 | 599 | 610 | 593 | 610 | 4,441,000 | 3,050 |
| 2007-09-25 | 591 | 600 | 584 | 598 | 5,792,000 | 2,990 |
| 2007-09-21 | 590 | 604 | 584 | 588 | 7,620,000 | 2,940 |
| 2007-09-20 | 612 | 617 | 578 | 600 | 7,534,000 | 3,000 |
| 2007-09-19 | 604 | 620 | 601 | 620 | 26,568,000 | 3,100 |
| 2007-09-18 | 609 | 626 | 595 | 603 | 10,977,000 | 3,015 |
| 2007-09-14 | 610 | 611 | 594 | 607 | 8,721,000 | 3,035 |
| 2007-09-13 | 581 | 591 | 576 | 583 | 6,329,000 | 2,915 |
| 2007-09-12 | 588 | 617 | 584 | 601 | 22,580,000 | 3,005 |
| 2007-09-11 | 559 | 575 | 559 | 568 | 32,017,000 | 2,840 |
| 2007-09-10 | 581 | 599 | 564 | 568 | 15,273,000 | 2,840 |
| 2007-09-07 | 619 | 624 | 611 | 615 | 5,264,000 | 3,075 |
| 2007-09-06 | 619 | 624 | 605 | 621 | 7,243,000 | 3,105 |
| 2007-09-05 | 667 | 668 | 629 | 631 | 6,519,000 | 3,155 |
| 2007-09-04 | 666 | 673 | 657 | 657 | 3,430,000 | 3,285 |
| 2007-09-03 | 669 | 680 | 662 | 675 | 3,660,000 | 3,375 |
| 2007-08-31 | 634 | 664 | 631 | 664 | 5,215,000 | 3,320 |
| 2007-08-30 | 639 | 639 | 618 | 631 | 8,356,000 | 3,155 |
| 2007-08-29 | 642 | 650 | 625 | 647 | 3,227,000 | 3,235 |
| 2007-08-28 | 648 | 657 | 636 | 652 | 2,193,000 | 3,260 |
| 2007-08-27 | 655 | 662 | 645 | 647 | 4,000,000 | 3,235 |
| 2007-08-24 | 628 | 635 | 620 | 625 | 3,464,000 | 3,125 |
| 2007-08-23 | 594 | 625 | 594 | 625 | 3,775,000 | 3,125 |
| 2007-08-22 | 590 | 594 | 575 | 579 | 3,393,000 | 2,895 |
| 2007-08-21 | 583 | 602 | 580 | 589 | 2,393,000 | 2,945 |
| 2007-08-20 | 620 | 620 | 582 | 584 | 3,907,000 | 2,920 |
| 2007-08-17 | 633 | 633 | 590 | 591 | 5,517,000 | 2,955 |
| 2007-08-16 | 611 | 619 | 596 | 614 | 4,596,000 | 3,070 |
| 2007-08-15 | 641 | 645 | 611 | 625 | 5,669,000 | 3,125 |
| 2007-08-14 | 671 | 678 | 660 | 667 | 4,262,000 | 3,335 |
| 2007-08-13 | 700 | 705 | 692 | 700 | 5,369,000 | 3,500 |
| 2007-08-10 | 712 | 712 | 674 | 690 | 5,466,000 | 3,450 |
| 2007-08-09 | 751 | 755 | 739 | 744 | 3,156,000 | 3,720 |
| 2007-08-08 | 730 | 743 | 730 | 738 | 3,620,000 | 3,690 |
| 2007-08-07 | 750 | 757 | 738 | 738 | 1,863,000 | 3,690 |
| 2007-08-06 | 740 | 748 | 731 | 747 | 3,373,000 | 3,735 |
| 2007-08-03 | 773 | 773 | 749 | 755 | 2,421,000 | 3,775 |
| 2007-08-02 | 771 | 775 | 750 | 753 | 4,166,000 | 3,765 |
| 2007-08-01 | 761 | 771 | 751 | 755 | 3,368,000 | 3,775 |
| 2007-07-31 | 802 | 802 | 744 | 761 | 7,434,000 | 3,805 |
| 2007-07-30 | 810 | 815 | 800 | 808 | 2,288,000 | 4,040 |
| 2007-07-27 | 823 | 826 | 806 | 820 | 2,112,000 | 4,100 |
| 2007-07-26 | 833 | 833 | 824 | 826 | 1,606,000 | 4,130 |
| 2007-07-25 | 827 | 841 | 824 | 839 | 1,587,000 | 4,195 |
| 2007-07-24 | 845 | 845 | 832 | 838 | 2,310,000 | 4,190 |
| 2007-07-23 | 845 | 855 | 835 | 850 | 1,954,000 | 4,250 |
| 2007-07-20 | 841 | 859 | 840 | 855 | 2,543,000 | 4,275 |
| 2007-07-19 | 832 | 837 | 824 | 833 | 1,675,000 | 4,165 |
| 2007-07-18 | 855 | 855 | 824 | 832 | 1,380,000 | 4,160 |
| 2007-07-17 | 833 | 860 | 833 | 857 | 2,956,000 | 4,285 |
| 2007-07-13 | 844 | 845 | 831 | 836 | 1,146,000 | 4,180 |
| 2007-07-12 | 843 | 848 | 826 | 834 | 1,584,000 | 4,170 |
| 2007-07-11 | 851 | 854 | 836 | 851 | 2,414,000 | 4,255 |
| 2007-07-10 | 841 | 853 | 831 | 850 | 2,204,000 | 4,250 |
| 2007-07-09 | 845 | 855 | 833 | 837 | 2,609,000 | 4,185 |
| 2007-07-06 | 854 | 854 | 838 | 844 | 1,724,000 | 4,220 |
| 2007-07-05 | 854 | 873 | 849 | 855 | 3,036,000 | 4,275 |
| 2007-07-04 | 857 | 858 | 842 | 846 | 1,413,000 | 4,230 |
| 2007-07-03 | 855 | 873 | 851 | 864 | 4,344,000 | 4,320 |
| 2007-07-02 | 824 | 844 | 822 | 840 | 2,917,000 | 4,200 |
| 2007-06-29 | 817 | 824 | 810 | 814 | 4,880,000 | 4,070 |
| 2007-06-28 | 828 | 833 | 811 | 815 | 4,196,000 | 4,075 |
| 2007-06-27 | 842 | 843 | 826 | 833 | 2,991,000 | 4,165 |
| 2007-06-26 | 850 | 854 | 840 | 845 | 3,003,000 | 4,225 |
| 2007-06-25 | 867 | 876 | 851 | 855 | 2,524,000 | 4,275 |
| 2007-06-22 | 864 | 866 | 858 | 863 | 1,583,000 | 4,315 |
| 2007-06-21 | 865 | 866 | 855 | 864 | 1,772,000 | 4,320 |
| 2007-06-20 | 866 | 879 | 858 | 869 | 1,477,000 | 4,345 |
| 2007-06-19 | 870 | 880 | 855 | 860 | 2,395,000 | 4,300 |
| 2007-06-18 | 888 | 891 | 874 | 880 | 1,311,000 | 4,400 |
| 2007-06-15 | 889 | 889 | 873 | 885 | 2,547,000 | 4,425 |
| 2007-06-14 | 909 | 909 | 881 | 881 | 3,808,000 | 4,405 |
| 2007-06-13 | 915 | 921 | 909 | 917 | 3,693,000 | 4,585 |
| 2007-06-12 | 907 | 919 | 903 | 916 | 2,660,000 | 4,580 |
| 2007-06-11 | 913 | 914 | 886 | 897 | 2,547,000 | 4,485 |
| 2007-06-08 | 892 | 899 | 876 | 893 | 4,762,000 | 4,465 |
| 2007-06-07 | 899 | 916 | 899 | 912 | 3,608,000 | 4,560 |
| 2007-06-06 | 925 | 930 | 903 | 919 | 4,126,000 | 4,595 |
| 2007-06-05 | 945 | 948 | 930 | 943 | 2,614,000 | 4,715 |
| 2007-06-04 | 963 | 967 | 947 | 952 | 2,428,000 | 4,760 |
| 2007-06-01 | 959 | 967 | 949 | 953 | 2,282,000 | 4,765 |
| 2007-05-31 | 942 | 957 | 937 | 955 | 2,909,000 | 4,775 |
| 2007-05-30 | 936 | 941 | 917 | 941 | 3,262,000 | 4,705 |
| 2007-05-29 | 930 | 949 | 920 | 940 | 2,239,000 | 4,700 |
| 2007-05-28 | 924 | 934 | 911 | 931 | 3,183,000 | 4,655 |
| 2007-05-25 | 900 | 923 | 897 | 923 | 6,226,000 | 4,615 |
| 2007-05-24 | 891 | 910 | 888 | 900 | 6,949,000 | 4,500 |
| 2007-05-23 | 863 | 892 | 857 | 888 | 4,457,000 | 4,440 |
| 2007-05-22 | 844 | 858 | 841 | 853 | 2,510,000 | 4,265 |
| 2007-05-21 | 854 | 861 | 836 | 846 | 2,657,000 | 4,230 |
| 2007-05-18 | 871 | 873 | 853 | 862 | 1,593,000 | 4,310 |
| 2007-05-17 | 872 | 889 | 868 | 870 | 2,355,000 | 4,350 |
| 2007-05-16 | 878 | 878 | 864 | 871 | 3,910,000 | 4,355 |
| 2007-05-15 | 863 | 881 | 854 | 871 | 5,137,000 | 4,355 |
| 2007-05-14 | 872 | 887 | 856 | 862 | 4,372,000 | 4,310 |
| 2007-05-11 | 873 | 874 | 845 | 853 | 3,872,000 | 4,265 |
| 2007-05-10 | 896 | 902 | 880 | 887 | 3,951,000 | 4,435 |
| 2007-05-09 | 870 | 912 | 869 | 896 | 5,459,000 | 4,480 |
| 2007-05-08 | 887 | 897 | 852 | 857 | 7,202,000 | 4,285 |
| 2007-05-07 | 940 | 940 | 915 | 917 | 3,330,000 | 4,585 |
| 2007-05-02 | 905 | 930 | 899 | 930 | 1,684,000 | 4,650 |
| 2007-05-01 | 920 | 920 | 895 | 904 | 1,577,000 | 4,520 |
| 2007-04-27 | 895 | 914 | 890 | 910 | 3,468,000 | 4,550 |
| 2007-04-26 | 879 | 899 | 857 | 895 | 3,842,000 | 4,475 |
| 2007-04-25 | 867 | 882 | 860 | 879 | 1,624,000 | 4,395 |
| 2007-04-24 | 858 | 878 | 856 | 870 | 1,678,000 | 4,350 |
| 2007-04-23 | 869 | 887 | 866 | 874 | 1,797,000 | 4,370 |
| 2007-04-20 | 860 | 869 | 846 | 868 | 2,600,000 | 4,340 |
| 2007-04-19 | 877 | 882 | 854 | 868 | 2,355,000 | 4,340 |
| 2007-04-18 | 889 | 899 | 889 | 895 | 1,269,000 | 4,475 |
| 2007-04-17 | 885 | 909 | 875 | 889 | 1,897,000 | 4,445 |
| 2007-04-16 | 886 | 901 | 881 | 890 | 1,936,000 | 4,450 |
| 2007-04-13 | 915 | 920 | 870 | 876 | 2,976,000 | 4,380 |
| 2007-04-12 | 926 | 929 | 902 | 907 | 2,831,000 | 4,535 |
| 2007-04-11 | 940 | 950 | 925 | 933 | 2,420,000 | 4,665 |
| 2007-04-10 | 950 | 951 | 939 | 945 | 1,154,000 | 4,725 |
| 2007-04-09 | 940 | 958 | 940 | 946 | 881,000 | 4,730 |
| 2007-04-06 | 943 | 950 | 937 | 940 | 1,181,000 | 4,700 |
| 2007-04-05 | 950 | 952 | 927 | 935 | 2,276,000 | 4,675 |
| 2007-04-04 | 951 | 965 | 942 | 950 | 2,628,000 | 4,750 |
| 2007-04-03 | 952 | 982 | 934 | 950 | 2,800,000 | 4,750 |
| 2007-04-02 | 947 | 960 | 927 | 948 | 871,000 | 4,740 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
