8354 (株)ふくおかフィナンシャルグループ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 365 | 387 | 362 | 385 | 2,797,000 | 1,925 |
| 2008-12-29 | 344 | 367 | 344 | 365 | 3,127,000 | 1,825 |
| 2008-12-26 | 325 | 344 | 325 | 344 | 3,328,000 | 1,720 |
| 2008-12-25 | 327 | 330 | 318 | 323 | 2,955,000 | 1,615 |
| 2008-12-24 | 345 | 347 | 329 | 332 | 2,467,000 | 1,660 |
| 2008-12-22 | 349 | 354 | 348 | 352 | 2,554,000 | 1,760 |
| 2008-12-19 | 357 | 358 | 345 | 348 | 4,010,000 | 1,740 |
| 2008-12-18 | 350 | 357 | 342 | 355 | 2,747,000 | 1,775 |
| 2008-12-17 | 356 | 356 | 339 | 353 | 3,246,000 | 1,765 |
| 2008-12-16 | 353 | 354 | 339 | 341 | 2,757,000 | 1,705 |
| 2008-12-15 | 348 | 355 | 347 | 353 | 3,110,000 | 1,765 |
| 2008-12-12 | 332 | 342 | 322 | 335 | 6,297,000 | 1,675 |
| 2008-12-11 | 338 | 349 | 337 | 349 | 4,535,000 | 1,745 |
| 2008-12-10 | 312 | 331 | 310 | 328 | 3,878,000 | 1,640 |
| 2008-12-09 | 315 | 317 | 307 | 311 | 3,307,000 | 1,555 |
| 2008-12-08 | 294 | 311 | 294 | 305 | 3,437,000 | 1,525 |
| 2008-12-05 | 295 | 296 | 288 | 288 | 2,964,000 | 1,440 |
| 2008-12-04 | 293 | 307 | 293 | 305 | 3,661,000 | 1,525 |
| 2008-12-03 | 293 | 295 | 289 | 291 | 3,183,000 | 1,455 |
| 2008-12-02 | 290 | 297 | 287 | 288 | 2,584,000 | 1,440 |
| 2008-12-01 | 311 | 317 | 304 | 315 | 2,682,000 | 1,575 |
| 2008-11-28 | 304 | 312 | 298 | 310 | 3,112,000 | 1,550 |
| 2008-11-27 | 286 | 294 | 285 | 294 | 2,400,000 | 1,470 |
| 2008-11-26 | 284 | 289 | 280 | 283 | 2,953,000 | 1,415 |
| 2008-11-25 | 307 | 309 | 291 | 299 | 3,105,000 | 1,495 |
| 2008-11-21 | 271 | 288 | 271 | 287 | 4,218,000 | 1,435 |
| 2008-11-20 | 297 | 297 | 281 | 281 | 3,039,000 | 1,405 |
| 2008-11-19 | 310 | 313 | 299 | 306 | 2,425,000 | 1,530 |
| 2008-11-18 | 309 | 311 | 302 | 305 | 2,364,000 | 1,525 |
| 2008-11-17 | 293 | 317 | 290 | 312 | 2,809,000 | 1,560 |
| 2008-11-14 | 303 | 313 | 295 | 301 | 4,632,000 | 1,505 |
| 2008-11-13 | 304 | 312 | 298 | 298 | 3,229,000 | 1,490 |
| 2008-11-12 | 323 | 335 | 321 | 329 | 2,825,000 | 1,645 |
| 2008-11-11 | 340 | 346 | 330 | 331 | 2,824,000 | 1,655 |
| 2008-11-10 | 340 | 347 | 334 | 345 | 2,207,000 | 1,725 |
| 2008-11-07 | 329 | 339 | 321 | 327 | 3,787,000 | 1,635 |
| 2008-11-06 | 340 | 343 | 331 | 339 | 2,788,000 | 1,695 |
| 2008-11-05 | 345 | 350 | 340 | 350 | 4,085,000 | 1,750 |
| 2008-11-04 | 336 | 343 | 327 | 337 | 3,316,000 | 1,685 |
| 2008-10-31 | 323 | 337 | 313 | 316 | 4,900,000 | 1,580 |
| 2008-10-30 | 298 | 320 | 291 | 318 | 5,770,000 | 1,590 |
| 2008-10-29 | 292 | 316 | 267 | 288 | 6,351,000 | 1,440 |
| 2008-10-28 | 253 | 287 | 248 | 287 | 4,395,000 | 1,435 |
| 2008-10-27 | 274 | 285 | 253 | 257 | 5,801,000 | 1,285 |
| 2008-10-24 | 290 | 292 | 272 | 274 | 5,001,000 | 1,370 |
| 2008-10-23 | 291 | 301 | 283 | 297 | 6,000,000 | 1,485 |
| 2008-10-22 | 330 | 331 | 306 | 306 | 3,284,000 | 1,530 |
| 2008-10-21 | 335 | 345 | 335 | 345 | 2,838,000 | 1,725 |
| 2008-10-20 | 335 | 335 | 320 | 329 | 3,478,000 | 1,645 |
| 2008-10-17 | 318 | 326 | 306 | 326 | 4,177,000 | 1,630 |
| 2008-10-16 | 304 | 319 | 302 | 303 | 3,762,000 | 1,515 |
| 2008-10-15 | 335 | 352 | 328 | 349 | 3,999,000 | 1,745 |
| 2008-10-14 | 320 | 340 | 318 | 340 | 4,651,000 | 1,700 |
| 2008-10-10 | 261 | 288 | 261 | 270 | 6,668,000 | 1,350 |
| 2008-10-09 | 300 | 318 | 294 | 306 | 4,334,000 | 1,530 |
| 2008-10-08 | 308 | 320 | 301 | 304 | 4,605,000 | 1,520 |
| 2008-10-07 | 338 | 339 | 321 | 323 | 5,397,000 | 1,615 |
| 2008-10-06 | 368 | 371 | 345 | 346 | 3,842,000 | 1,730 |
| 2008-10-03 | 378 | 382 | 370 | 376 | 3,275,000 | 1,880 |
| 2008-10-02 | 396 | 396 | 379 | 380 | 4,618,000 | 1,900 |
| 2008-10-01 | 394 | 401 | 385 | 398 | 4,846,000 | 1,990 |
| 2008-09-30 | 378 | 398 | 371 | 379 | 4,825,000 | 1,895 |
| 2008-09-29 | 406 | 409 | 397 | 403 | 2,865,000 | 2,015 |
| 2008-09-26 | 393 | 400 | 389 | 396 | 5,333,000 | 1,980 |
| 2008-09-25 | 381 | 394 | 376 | 390 | 4,437,000 | 1,950 |
| 2008-09-24 | 395 | 396 | 384 | 390 | 6,385,000 | 1,950 |
| 2008-09-22 | 410 | 415 | 395 | 400 | 3,296,000 | 2,000 |
| 2008-09-19 | 385 | 401 | 385 | 400 | 5,766,000 | 2,000 |
| 2008-09-18 | 361 | 380 | 352 | 372 | 4,627,000 | 1,860 |
| 2008-09-17 | 376 | 387 | 365 | 367 | 4,857,000 | 1,835 |
| 2008-09-16 | 361 | 380 | 356 | 371 | 4,141,000 | 1,855 |
| 2008-09-12 | 396 | 411 | 393 | 411 | 5,082,000 | 2,055 |
| 2008-09-11 | 391 | 394 | 382 | 387 | 4,983,000 | 1,935 |
| 2008-09-10 | 376 | 410 | 376 | 406 | 4,267,000 | 2,030 |
| 2008-09-09 | 397 | 397 | 384 | 391 | 3,876,000 | 1,955 |
| 2008-09-08 | 389 | 397 | 383 | 396 | 3,829,000 | 1,980 |
| 2008-09-05 | 353 | 363 | 351 | 359 | 3,149,000 | 1,795 |
| 2008-09-04 | 366 | 367 | 355 | 365 | 4,579,000 | 1,825 |
| 2008-09-03 | 372 | 378 | 367 | 377 | 3,196,000 | 1,885 |
| 2008-09-02 | 375 | 382 | 363 | 366 | 3,485,000 | 1,830 |
| 2008-09-01 | 380 | 381 | 377 | 377 | 3,033,000 | 1,885 |
| 2008-08-29 | 389 | 393 | 384 | 387 | 4,985,000 | 1,935 |
| 2008-08-28 | 393 | 395 | 384 | 384 | 3,091,000 | 1,920 |
| 2008-08-27 | 403 | 403 | 392 | 392 | 4,077,000 | 1,960 |
| 2008-08-26 | 408 | 409 | 400 | 405 | 3,970,000 | 2,025 |
| 2008-08-25 | 420 | 425 | 419 | 422 | 1,752,000 | 2,110 |
| 2008-08-22 | 412 | 414 | 405 | 410 | 2,347,000 | 2,050 |
| 2008-08-21 | 412 | 412 | 402 | 407 | 3,430,000 | 2,035 |
| 2008-08-20 | 412 | 414 | 405 | 409 | 4,108,000 | 2,045 |
| 2008-08-19 | 418 | 418 | 411 | 413 | 2,949,000 | 2,065 |
| 2008-08-18 | 423 | 434 | 422 | 430 | 3,143,000 | 2,150 |
| 2008-08-15 | 422 | 426 | 418 | 425 | 3,524,000 | 2,125 |
| 2008-08-14 | 436 | 436 | 413 | 420 | 4,825,000 | 2,100 |
| 2008-08-13 | 450 | 450 | 432 | 436 | 2,114,000 | 2,180 |
| 2008-08-12 | 452 | 458 | 445 | 453 | 4,260,000 | 2,265 |
| 2008-08-11 | 435 | 450 | 434 | 449 | 6,572,000 | 2,245 |
| 2008-08-08 | 416 | 430 | 415 | 420 | 5,460,000 | 2,100 |
| 2008-08-07 | 426 | 432 | 418 | 420 | 4,442,000 | 2,100 |
| 2008-08-06 | 444 | 445 | 433 | 440 | 2,860,000 | 2,200 |
| 2008-08-05 | 424 | 437 | 423 | 430 | 3,648,000 | 2,150 |
| 2008-08-04 | 436 | 436 | 419 | 419 | 3,556,000 | 2,095 |
| 2008-08-01 | 449 | 451 | 438 | 440 | 2,814,000 | 2,200 |
| 2008-07-31 | 459 | 459 | 447 | 454 | 3,078,000 | 2,270 |
| 2008-07-30 | 453 | 456 | 450 | 454 | 2,155,000 | 2,270 |
| 2008-07-29 | 450 | 450 | 444 | 448 | 2,441,000 | 2,240 |
| 2008-07-28 | 465 | 465 | 452 | 458 | 4,014,000 | 2,290 |
| 2008-07-25 | 473 | 474 | 466 | 466 | 2,853,000 | 2,330 |
| 2008-07-24 | 484 | 486 | 475 | 479 | 4,574,000 | 2,395 |
| 2008-07-23 | 488 | 491 | 477 | 482 | 2,488,000 | 2,410 |
| 2008-07-22 | 474 | 483 | 469 | 483 | 2,236,000 | 2,415 |
| 2008-07-18 | 469 | 474 | 462 | 464 | 2,603,000 | 2,320 |
| 2008-07-17 | 463 | 468 | 457 | 459 | 2,381,000 | 2,295 |
| 2008-07-16 | 453 | 459 | 448 | 456 | 2,753,000 | 2,280 |
| 2008-07-15 | 465 | 465 | 453 | 456 | 2,032,000 | 2,280 |
| 2008-07-14 | 474 | 483 | 470 | 470 | 2,879,000 | 2,350 |
| 2008-07-11 | 482 | 482 | 461 | 471 | 5,322,000 | 2,355 |
| 2008-07-10 | 455 | 486 | 448 | 482 | 5,093,000 | 2,410 |
| 2008-07-09 | 474 | 480 | 457 | 458 | 3,838,000 | 2,290 |
| 2008-07-08 | 476 | 483 | 457 | 459 | 4,411,000 | 2,295 |
| 2008-07-07 | 465 | 478 | 462 | 477 | 3,735,000 | 2,385 |
| 2008-07-04 | 473 | 477 | 456 | 464 | 2,576,000 | 2,320 |
| 2008-07-03 | 473 | 475 | 460 | 472 | 3,704,000 | 2,360 |
| 2008-07-02 | 488 | 492 | 475 | 477 | 3,684,000 | 2,385 |
| 2008-07-01 | 484 | 494 | 483 | 488 | 2,506,000 | 2,440 |
| 2008-06-30 | 480 | 487 | 474 | 479 | 2,190,000 | 2,395 |
| 2008-06-27 | 479 | 480 | 470 | 479 | 2,951,000 | 2,395 |
| 2008-06-26 | 496 | 503 | 487 | 489 | 2,385,000 | 2,445 |
| 2008-06-25 | 496 | 497 | 484 | 494 | 3,713,000 | 2,470 |
| 2008-06-24 | 484 | 492 | 481 | 489 | 2,568,000 | 2,445 |
| 2008-06-23 | 490 | 491 | 482 | 483 | 3,844,000 | 2,415 |
| 2008-06-20 | 514 | 515 | 493 | 496 | 3,942,000 | 2,480 |
| 2008-06-19 | 528 | 529 | 506 | 514 | 2,883,000 | 2,570 |
| 2008-06-18 | 532 | 540 | 523 | 528 | 2,266,000 | 2,640 |
| 2008-06-17 | 521 | 534 | 519 | 528 | 2,443,000 | 2,640 |
| 2008-06-16 | 515 | 521 | 504 | 519 | 4,930,000 | 2,595 |
| 2008-06-13 | 521 | 523 | 501 | 510 | 9,557,000 | 2,550 |
| 2008-06-12 | 523 | 531 | 519 | 525 | 3,884,000 | 2,625 |
| 2008-06-11 | 538 | 543 | 526 | 533 | 3,292,000 | 2,665 |
| 2008-06-10 | 543 | 551 | 536 | 537 | 3,748,000 | 2,685 |
| 2008-06-09 | 530 | 537 | 525 | 528 | 2,568,000 | 2,640 |
| 2008-06-06 | 551 | 555 | 537 | 537 | 2,644,000 | 2,685 |
| 2008-06-05 | 533 | 543 | 530 | 539 | 2,934,000 | 2,695 |
| 2008-06-04 | 528 | 543 | 525 | 543 | 5,029,000 | 2,715 |
| 2008-06-03 | 521 | 532 | 519 | 526 | 5,034,000 | 2,630 |
| 2008-06-02 | 525 | 542 | 516 | 540 | 4,766,000 | 2,700 |
| 2008-05-30 | 512 | 524 | 508 | 524 | 4,278,000 | 2,620 |
| 2008-05-29 | 500 | 508 | 496 | 504 | 2,477,000 | 2,520 |
| 2008-05-28 | 503 | 508 | 488 | 495 | 3,347,000 | 2,475 |
| 2008-05-27 | 494 | 502 | 492 | 499 | 2,835,000 | 2,495 |
| 2008-05-26 | 499 | 503 | 490 | 490 | 2,856,000 | 2,450 |
| 2008-05-23 | 499 | 519 | 497 | 510 | 6,194,000 | 2,550 |
| 2008-05-22 | 485 | 496 | 481 | 494 | 6,128,000 | 2,470 |
| 2008-05-21 | 500 | 504 | 494 | 500 | 4,054,000 | 2,500 |
| 2008-05-20 | 530 | 530 | 519 | 520 | 2,475,000 | 2,600 |
| 2008-05-19 | 533 | 533 | 521 | 529 | 4,605,000 | 2,645 |
| 2008-05-16 | 536 | 542 | 520 | 527 | 5,844,000 | 2,635 |
| 2008-05-15 | 511 | 536 | 505 | 516 | 6,320,000 | 2,580 |
| 2008-05-14 | 483 | 501 | 480 | 501 | 4,679,000 | 2,505 |
| 2008-05-13 | 493 | 504 | 482 | 498 | 4,891,000 | 2,490 |
| 2008-05-12 | 498 | 507 | 491 | 498 | 3,355,000 | 2,490 |
| 2008-05-09 | 501 | 516 | 497 | 498 | 8,922,000 | 2,490 |
| 2008-05-08 | 517 | 517 | 501 | 503 | 5,886,000 | 2,515 |
| 2008-05-07 | 535 | 535 | 518 | 523 | 5,037,000 | 2,615 |
| 2008-05-02 | 534 | 535 | 521 | 535 | 5,273,000 | 2,675 |
| 2008-05-01 | 520 | 525 | 509 | 511 | 8,087,000 | 2,555 |
| 2008-04-30 | 496 | 540 | 496 | 515 | 9,583,000 | 2,575 |
| 2008-04-28 | 472 | 498 | 472 | 495 | 7,994,000 | 2,475 |
| 2008-04-25 | 445 | 465 | 444 | 464 | 5,633,000 | 2,320 |
| 2008-04-24 | 456 | 463 | 444 | 447 | 4,868,000 | 2,235 |
| 2008-04-23 | 458 | 466 | 458 | 460 | 3,177,000 | 2,300 |
| 2008-04-22 | 459 | 464 | 454 | 460 | 3,428,000 | 2,300 |
| 2008-04-21 | 470 | 471 | 456 | 460 | 6,088,000 | 2,300 |
| 2008-04-18 | 467 | 467 | 445 | 460 | 3,660,000 | 2,300 |
| 2008-04-17 | 462 | 469 | 457 | 462 | 8,277,000 | 2,310 |
| 2008-04-16 | 440 | 447 | 433 | 447 | 4,480,000 | 2,235 |
| 2008-04-15 | 438 | 438 | 423 | 435 | 5,532,000 | 2,175 |
| 2008-04-14 | 417 | 440 | 412 | 438 | 13,921,000 | 2,190 |
| 2008-04-11 | 412 | 429 | 409 | 422 | 11,007,000 | 2,110 |
| 2008-04-10 | 422 | 424 | 405 | 407 | 12,295,000 | 2,035 |
| 2008-04-09 | 448 | 449 | 428 | 439 | 11,706,000 | 2,195 |
| 2008-04-08 | 480 | 480 | 447 | 451 | 15,737,000 | 2,255 |
| 2008-04-07 | 547 | 560 | 515 | 517 | 9,920,000 | 2,585 |
| 2008-04-04 | 537 | 556 | 535 | 543 | 4,888,000 | 2,715 |
| 2008-04-03 | 550 | 555 | 542 | 551 | 6,994,000 | 2,755 |
| 2008-04-02 | 560 | 576 | 554 | 576 | 4,705,000 | 2,880 |
| 2008-04-01 | 520 | 541 | 513 | 536 | 3,001,000 | 2,680 |
| 2008-03-31 | 544 | 545 | 506 | 519 | 5,160,000 | 2,595 |
| 2008-03-28 | 526 | 530 | 513 | 520 | 2,746,000 | 2,600 |
| 2008-03-27 | 525 | 535 | 520 | 530 | 3,079,000 | 2,650 |
| 2008-03-26 | 537 | 545 | 528 | 535 | 3,139,000 | 2,675 |
| 2008-03-25 | 536 | 542 | 522 | 541 | 2,691,000 | 2,705 |
| 2008-03-24 | 517 | 534 | 517 | 526 | 2,512,000 | 2,630 |
| 2008-03-21 | 500 | 519 | 499 | 516 | 2,979,000 | 2,580 |
| 2008-03-19 | 505 | 506 | 487 | 497 | 3,239,000 | 2,485 |
| 2008-03-18 | 477 | 488 | 475 | 485 | 5,428,000 | 2,425 |
| 2008-03-17 | 485 | 485 | 471 | 473 | 3,241,000 | 2,365 |
| 2008-03-14 | 523 | 524 | 495 | 499 | 7,030,000 | 2,495 |
| 2008-03-13 | 534 | 540 | 517 | 523 | 6,312,000 | 2,615 |
| 2008-03-12 | 537 | 544 | 525 | 529 | 3,460,000 | 2,645 |
| 2008-03-11 | 479 | 515 | 474 | 513 | 5,830,000 | 2,565 |
| 2008-03-10 | 488 | 501 | 484 | 484 | 4,217,000 | 2,420 |
| 2008-03-07 | 490 | 504 | 487 | 498 | 4,349,000 | 2,490 |
| 2008-03-06 | 507 | 519 | 503 | 510 | 2,557,000 | 2,550 |
| 2008-03-05 | 515 | 520 | 503 | 504 | 2,760,000 | 2,520 |
| 2008-03-04 | 520 | 522 | 510 | 514 | 4,277,000 | 2,570 |
| 2008-03-03 | 533 | 534 | 514 | 514 | 4,868,000 | 2,570 |
| 2008-02-29 | 540 | 557 | 538 | 542 | 7,287,000 | 2,710 |
| 2008-02-28 | 549 | 550 | 539 | 541 | 4,302,000 | 2,705 |
| 2008-02-27 | 553 | 561 | 545 | 559 | 6,145,000 | 2,795 |
| 2008-02-26 | 565 | 566 | 534 | 537 | 4,984,000 | 2,685 |
| 2008-02-25 | 533 | 555 | 533 | 549 | 5,007,000 | 2,745 |
| 2008-02-22 | 540 | 543 | 522 | 533 | 4,709,000 | 2,665 |
| 2008-02-21 | 552 | 559 | 548 | 551 | 3,998,000 | 2,755 |
| 2008-02-20 | 568 | 572 | 537 | 538 | 5,640,000 | 2,690 |
| 2008-02-19 | 582 | 583 | 562 | 566 | 3,588,000 | 2,830 |
| 2008-02-18 | 585 | 594 | 571 | 574 | 2,618,000 | 2,870 |
| 2008-02-15 | 587 | 589 | 562 | 584 | 3,302,000 | 2,920 |
| 2008-02-14 | 588 | 597 | 575 | 595 | 4,243,000 | 2,975 |
| 2008-02-13 | 589 | 595 | 557 | 568 | 4,291,000 | 2,840 |
| 2008-02-12 | 590 | 593 | 572 | 579 | 3,560,000 | 2,895 |
| 2008-02-08 | 600 | 619 | 595 | 597 | 3,229,000 | 2,985 |
| 2008-02-07 | 612 | 619 | 600 | 610 | 2,803,000 | 3,050 |
| 2008-02-06 | 626 | 630 | 613 | 614 | 3,327,000 | 3,070 |
| 2008-02-05 | 648 | 650 | 639 | 648 | 2,429,000 | 3,240 |
| 2008-02-04 | 642 | 645 | 632 | 639 | 2,526,000 | 3,195 |
| 2008-02-01 | 635 | 642 | 623 | 632 | 4,272,000 | 3,160 |
| 2008-01-31 | 620 | 646 | 611 | 645 | 5,610,000 | 3,225 |
| 2008-01-30 | 640 | 653 | 620 | 630 | 5,705,000 | 3,150 |
| 2008-01-29 | 647 | 655 | 635 | 650 | 4,728,000 | 3,250 |
| 2008-01-28 | 665 | 668 | 625 | 639 | 11,989,000 | 3,195 |
| 2008-01-25 | 631 | 676 | 627 | 674 | 24,473,000 | 3,370 |
| 2008-01-24 | 632 | 640 | 613 | 631 | 10,532,000 | 3,155 |
| 2008-01-23 | 618 | 633 | 600 | 618 | 8,794,000 | 3,090 |
| 2008-01-22 | 588 | 606 | 583 | 588 | 9,766,000 | 2,940 |
| 2008-01-21 | 632 | 645 | 606 | 618 | 16,689,000 | 3,090 |
| 2008-01-18 | 598 | 613 | 586 | 611 | 5,983,000 | 3,055 |
| 2008-01-17 | 615 | 620 | 600 | 608 | 7,700,000 | 3,040 |
| 2008-01-16 | 610 | 642 | 605 | 614 | 4,972,000 | 3,070 |
| 2008-01-15 | 639 | 642 | 616 | 629 | 5,661,000 | 3,145 |
| 2008-01-11 | 635 | 652 | 630 | 642 | 6,750,000 | 3,210 |
| 2008-01-10 | 639 | 640 | 624 | 634 | 4,061,000 | 3,170 |
| 2008-01-09 | 606 | 641 | 597 | 638 | 3,207,000 | 3,190 |
| 2008-01-08 | 605 | 618 | 597 | 618 | 3,323,000 | 3,090 |
| 2008-01-07 | 615 | 616 | 601 | 604 | 3,730,000 | 3,020 |
| 2008-01-04 | 650 | 650 | 612 | 621 | 2,374,000 | 3,105 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
