8354 (株)ふくおかフィナンシャルグループ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 610 | 611 | 602 | 605 | 2,616,000 | 3,025 |
| 2015-12-29 | 594 | 608 | 588 | 606 | 3,134,000 | 3,030 |
| 2015-12-28 | 581 | 598 | 581 | 597 | 2,783,000 | 2,985 |
| 2015-12-25 | 589 | 589 | 577 | 580 | 1,721,000 | 2,900 |
| 2015-12-24 | 587 | 593 | 584 | 588 | 2,842,000 | 2,940 |
| 2015-12-22 | 574 | 580 | 570 | 578 | 1,998,000 | 2,890 |
| 2015-12-21 | 568 | 579 | 564 | 577 | 3,324,000 | 2,885 |
| 2015-12-18 | 587 | 598 | 570 | 570 | 4,285,000 | 2,850 |
| 2015-12-17 | 587 | 592 | 583 | 586 | 4,493,000 | 2,930 |
| 2015-12-16 | 557 | 580 | 557 | 578 | 5,103,000 | 2,890 |
| 2015-12-15 | 564 | 564 | 545 | 545 | 5,073,000 | 2,725 |
| 2015-12-14 | 560 | 566 | 559 | 566 | 2,808,000 | 2,830 |
| 2015-12-11 | 579 | 582 | 572 | 574 | 4,558,000 | 2,870 |
| 2015-12-10 | 576 | 581 | 570 | 573 | 2,864,000 | 2,865 |
| 2015-12-09 | 582 | 597 | 580 | 586 | 4,197,000 | 2,930 |
| 2015-12-08 | 586 | 592 | 579 | 581 | 2,108,000 | 2,905 |
| 2015-12-07 | 593 | 598 | 585 | 586 | 2,179,000 | 2,930 |
| 2015-12-04 | 586 | 590 | 581 | 586 | 3,022,000 | 2,930 |
| 2015-12-03 | 596 | 598 | 589 | 596 | 3,321,000 | 2,980 |
| 2015-12-02 | 597 | 605 | 594 | 596 | 2,664,000 | 2,980 |
| 2015-12-01 | 594 | 599 | 587 | 597 | 3,986,000 | 2,985 |
| 2015-11-30 | 605 | 607 | 594 | 597 | 4,960,000 | 2,985 |
| 2015-11-27 | 613 | 615 | 605 | 609 | 2,931,000 | 3,045 |
| 2015-11-26 | 610 | 612 | 606 | 609 | 2,546,000 | 3,045 |
| 2015-11-25 | 627 | 627 | 610 | 612 | 3,968,000 | 3,060 |
| 2015-11-24 | 631 | 632 | 625 | 627 | 2,484,000 | 3,135 |
| 2015-11-20 | 635 | 636 | 626 | 631 | 3,590,000 | 3,155 |
| 2015-11-19 | 629 | 643 | 627 | 641 | 3,982,000 | 3,205 |
| 2015-11-18 | 631 | 633 | 622 | 623 | 2,124,000 | 3,115 |
| 2015-11-17 | 633 | 634 | 624 | 625 | 3,490,000 | 3,125 |
| 2015-11-16 | 619 | 630 | 615 | 626 | 2,175,000 | 3,130 |
| 2015-11-13 | 627 | 629 | 617 | 628 | 4,363,000 | 3,140 |
| 2015-11-12 | 634 | 644 | 633 | 636 | 3,084,000 | 3,180 |
| 2015-11-11 | 630 | 642 | 630 | 637 | 3,004,000 | 3,185 |
| 2015-11-10 | 637 | 647 | 634 | 644 | 1,960,000 | 3,220 |
| 2015-11-09 | 639 | 647 | 637 | 643 | 5,114,000 | 3,215 |
| 2015-11-06 | 635 | 642 | 628 | 639 | 4,002,000 | 3,195 |
| 2015-11-05 | 617 | 633 | 617 | 630 | 3,146,000 | 3,150 |
| 2015-11-04 | 635 | 635 | 613 | 615 | 5,079,000 | 3,075 |
| 2015-11-02 | 626 | 629 | 617 | 619 | 4,228,000 | 3,095 |
| 2015-10-30 | 631 | 646 | 628 | 641 | 4,446,000 | 3,205 |
| 2015-10-29 | 634 | 640 | 625 | 631 | 8,907,000 | 3,155 |
| 2015-10-28 | 627 | 637 | 621 | 624 | 5,558,000 | 3,120 |
| 2015-10-27 | 638 | 638 | 620 | 621 | 5,052,000 | 3,105 |
| 2015-10-26 | 647 | 649 | 636 | 640 | 4,307,000 | 3,200 |
| 2015-10-23 | 641 | 647 | 636 | 640 | 4,667,000 | 3,200 |
| 2015-10-22 | 625 | 635 | 625 | 631 | 3,134,000 | 3,155 |
| 2015-10-21 | 614 | 632 | 608 | 628 | 3,907,000 | 3,140 |
| 2015-10-20 | 620 | 624 | 618 | 619 | 4,152,000 | 3,095 |
| 2015-10-19 | 615 | 626 | 612 | 617 | 7,130,000 | 3,085 |
| 2015-10-16 | 606 | 622 | 605 | 612 | 5,603,000 | 3,060 |
| 2015-10-15 | 584 | 602 | 581 | 599 | 3,542,000 | 2,995 |
| 2015-10-14 | 596 | 598 | 583 | 590 | 3,762,000 | 2,950 |
| 2015-10-13 | 609 | 610 | 594 | 597 | 4,492,000 | 2,985 |
| 2015-10-09 | 606 | 614 | 595 | 612 | 4,433,000 | 3,060 |
| 2015-10-08 | 598 | 608 | 595 | 597 | 5,171,000 | 2,985 |
| 2015-10-07 | 580 | 595 | 578 | 593 | 3,280,000 | 2,965 |
| 2015-10-06 | 577 | 587 | 575 | 579 | 5,803,000 | 2,895 |
| 2015-10-05 | 562 | 565 | 555 | 557 | 2,159,000 | 2,785 |
| 2015-10-02 | 572 | 572 | 556 | 558 | 3,318,000 | 2,790 |
| 2015-10-01 | 568 | 581 | 559 | 577 | 4,093,000 | 2,885 |
| 2015-09-30 | 557 | 571 | 550 | 567 | 4,779,000 | 2,835 |
| 2015-09-29 | 557 | 557 | 538 | 544 | 4,411,000 | 2,720 |
| 2015-09-28 | 560 | 574 | 555 | 563 | 3,814,000 | 2,815 |
| 2015-09-25 | 540 | 563 | 537 | 562 | 4,269,000 | 2,810 |
| 2015-09-24 | 545 | 548 | 536 | 536 | 3,774,000 | 2,680 |
| 2015-09-18 | 570 | 570 | 547 | 555 | 6,575,000 | 2,775 |
| 2015-09-17 | 591 | 592 | 573 | 577 | 3,742,000 | 2,885 |
| 2015-09-16 | 592 | 597 | 585 | 596 | 2,148,000 | 2,980 |
| 2015-09-15 | 591 | 599 | 585 | 586 | 2,235,000 | 2,930 |
| 2015-09-14 | 586 | 591 | 580 | 586 | 2,682,000 | 2,930 |
| 2015-09-11 | 573 | 587 | 572 | 584 | 5,144,000 | 2,920 |
| 2015-09-10 | 579 | 586 | 571 | 583 | 3,265,000 | 2,915 |
| 2015-09-09 | 590 | 597 | 576 | 596 | 6,385,000 | 2,980 |
| 2015-09-08 | 573 | 587 | 570 | 571 | 3,606,000 | 2,855 |
| 2015-09-07 | 560 | 573 | 550 | 569 | 2,789,000 | 2,845 |
| 2015-09-04 | 580 | 583 | 560 | 565 | 4,197,000 | 2,825 |
| 2015-09-03 | 576 | 584 | 571 | 574 | 2,635,000 | 2,870 |
| 2015-09-02 | 564 | 587 | 561 | 573 | 4,235,000 | 2,865 |
| 2015-09-01 | 597 | 597 | 574 | 574 | 3,315,000 | 2,870 |
| 2015-08-31 | 601 | 609 | 594 | 603 | 3,422,000 | 3,015 |
| 2015-08-28 | 599 | 607 | 591 | 602 | 2,802,000 | 3,010 |
| 2015-08-27 | 587 | 592 | 581 | 582 | 3,283,000 | 2,910 |
| 2015-08-26 | 561 | 578 | 558 | 576 | 4,906,000 | 2,880 |
| 2015-08-25 | 570 | 592 | 560 | 561 | 6,625,000 | 2,805 |
| 2015-08-24 | 620 | 627 | 590 | 591 | 5,662,000 | 2,955 |
| 2015-08-21 | 650 | 657 | 639 | 639 | 3,561,000 | 3,195 |
| 2015-08-20 | 684 | 685 | 670 | 670 | 3,542,000 | 3,350 |
| 2015-08-19 | 695 | 699 | 690 | 690 | 2,761,000 | 3,450 |
| 2015-08-18 | 687 | 700 | 684 | 699 | 3,673,000 | 3,495 |
| 2015-08-17 | 682 | 691 | 675 | 680 | 2,468,000 | 3,400 |
| 2015-08-14 | 686 | 686 | 672 | 677 | 2,395,000 | 3,385 |
| 2015-08-13 | 684 | 690 | 673 | 683 | 3,666,000 | 3,415 |
| 2015-08-12 | 682 | 688 | 675 | 684 | 2,769,000 | 3,420 |
| 2015-08-11 | 684 | 693 | 667 | 682 | 4,949,000 | 3,410 |
| 2015-08-10 | 676 | 682 | 663 | 682 | 2,792,000 | 3,410 |
| 2015-08-07 | 659 | 683 | 659 | 682 | 5,055,000 | 3,410 |
| 2015-08-06 | 646 | 666 | 642 | 658 | 5,192,000 | 3,290 |
| 2015-08-05 | 621 | 643 | 621 | 629 | 2,679,000 | 3,145 |
| 2015-08-04 | 632 | 632 | 621 | 626 | 2,795,000 | 3,130 |
| 2015-08-03 | 638 | 638 | 626 | 632 | 1,470,000 | 3,160 |
| 2015-07-31 | 628 | 638 | 623 | 638 | 3,632,000 | 3,190 |
| 2015-07-30 | 631 | 637 | 627 | 634 | 2,447,000 | 3,170 |
| 2015-07-29 | 625 | 634 | 624 | 628 | 1,926,000 | 3,140 |
| 2015-07-28 | 621 | 627 | 614 | 622 | 2,620,000 | 3,110 |
| 2015-07-27 | 621 | 631 | 618 | 629 | 2,781,000 | 3,145 |
| 2015-07-24 | 645 | 647 | 628 | 629 | 3,501,000 | 3,145 |
| 2015-07-23 | 649 | 651 | 644 | 650 | 2,013,000 | 3,250 |
| 2015-07-22 | 650 | 653 | 642 | 645 | 2,445,000 | 3,225 |
| 2015-07-21 | 660 | 660 | 649 | 658 | 3,194,000 | 3,290 |
| 2015-07-17 | 662 | 664 | 655 | 660 | 3,018,000 | 3,300 |
| 2015-07-16 | 665 | 667 | 661 | 667 | 3,289,000 | 3,335 |
| 2015-07-15 | 653 | 664 | 651 | 662 | 4,060,000 | 3,310 |
| 2015-07-14 | 648 | 649 | 642 | 648 | 2,469,000 | 3,240 |
| 2015-07-13 | 622 | 637 | 622 | 635 | 3,437,000 | 3,175 |
| 2015-07-10 | 614 | 629 | 612 | 616 | 6,338,000 | 3,080 |
| 2015-07-09 | 600 | 606 | 588 | 603 | 5,216,000 | 3,015 |
| 2015-07-08 | 642 | 643 | 612 | 613 | 4,862,000 | 3,065 |
| 2015-07-07 | 644 | 650 | 643 | 647 | 2,958,000 | 3,235 |
| 2015-07-06 | 643 | 643 | 629 | 632 | 3,379,000 | 3,160 |
| 2015-07-03 | 643 | 658 | 643 | 653 | 3,772,000 | 3,265 |
| 2015-07-02 | 643 | 643 | 632 | 641 | 2,333,000 | 3,205 |
| 2015-07-01 | 643 | 645 | 631 | 633 | 3,140,000 | 3,165 |
| 2015-06-30 | 634 | 639 | 623 | 635 | 5,899,000 | 3,175 |
| 2015-06-29 | 628 | 635 | 627 | 628 | 3,428,000 | 3,140 |
| 2015-06-26 | 654 | 654 | 644 | 651 | 2,629,000 | 3,255 |
| 2015-06-25 | 665 | 665 | 654 | 655 | 2,773,000 | 3,275 |
| 2015-06-24 | 670 | 677 | 665 | 669 | 4,230,000 | 3,345 |
| 2015-06-23 | 664 | 669 | 657 | 663 | 3,897,000 | 3,315 |
| 2015-06-22 | 632 | 660 | 632 | 658 | 4,474,000 | 3,290 |
| 2015-06-19 | 633 | 636 | 628 | 630 | 2,789,000 | 3,150 |
| 2015-06-18 | 628 | 632 | 621 | 624 | 3,649,000 | 3,120 |
| 2015-06-17 | 638 | 638 | 625 | 628 | 3,828,000 | 3,140 |
| 2015-06-16 | 648 | 650 | 632 | 633 | 6,335,000 | 3,165 |
| 2015-06-15 | 650 | 657 | 647 | 653 | 1,975,000 | 3,265 |
| 2015-06-12 | 650 | 660 | 647 | 656 | 6,629,000 | 3,280 |
| 2015-06-11 | 650 | 657 | 650 | 654 | 3,044,000 | 3,270 |
| 2015-06-10 | 654 | 658 | 646 | 650 | 3,805,000 | 3,250 |
| 2015-06-09 | 665 | 667 | 649 | 649 | 6,364,000 | 3,245 |
| 2015-06-08 | 682 | 684 | 666 | 671 | 6,164,000 | 3,355 |
| 2015-06-05 | 660 | 673 | 658 | 672 | 4,955,000 | 3,360 |
| 2015-06-04 | 663 | 669 | 657 | 667 | 3,593,000 | 3,335 |
| 2015-06-03 | 661 | 664 | 654 | 657 | 3,456,000 | 3,285 |
| 2015-06-02 | 675 | 676 | 661 | 662 | 5,195,000 | 3,310 |
| 2015-06-01 | 664 | 679 | 660 | 676 | 4,782,000 | 3,380 |
| 2015-05-29 | 674 | 679 | 669 | 669 | 5,125,000 | 3,345 |
| 2015-05-28 | 677 | 681 | 668 | 673 | 6,267,000 | 3,365 |
| 2015-05-27 | 685 | 685 | 668 | 671 | 4,581,000 | 3,355 |
| 2015-05-26 | 684 | 686 | 680 | 685 | 2,131,000 | 3,425 |
| 2015-05-25 | 682 | 688 | 682 | 687 | 2,246,000 | 3,435 |
| 2015-05-22 | 690 | 690 | 675 | 679 | 3,314,000 | 3,395 |
| 2015-05-21 | 692 | 695 | 681 | 688 | 3,380,000 | 3,440 |
| 2015-05-20 | 692 | 695 | 683 | 688 | 3,600,000 | 3,440 |
| 2015-05-19 | 688 | 692 | 678 | 685 | 5,625,000 | 3,425 |
| 2015-05-18 | 683 | 695 | 682 | 690 | 5,063,000 | 3,450 |
| 2015-05-15 | 684 | 694 | 666 | 685 | 5,092,000 | 3,425 |
| 2015-05-14 | 680 | 684 | 667 | 670 | 3,642,000 | 3,350 |
| 2015-05-13 | 690 | 694 | 678 | 684 | 2,798,000 | 3,420 |
| 2015-05-12 | 682 | 700 | 679 | 699 | 2,837,000 | 3,495 |
| 2015-05-11 | 704 | 705 | 680 | 682 | 3,663,000 | 3,410 |
| 2015-05-08 | 674 | 687 | 669 | 684 | 4,773,000 | 3,420 |
| 2015-05-07 | 681 | 691 | 672 | 676 | 5,562,000 | 3,380 |
| 2015-05-01 | 686 | 703 | 675 | 690 | 4,162,000 | 3,450 |
| 2015-04-30 | 704 | 714 | 686 | 690 | 5,749,000 | 3,450 |
| 2015-04-28 | 709 | 723 | 708 | 718 | 3,065,000 | 3,590 |
| 2015-04-27 | 720 | 727 | 705 | 712 | 3,031,000 | 3,560 |
| 2015-04-24 | 727 | 735 | 714 | 721 | 2,904,000 | 3,605 |
| 2015-04-23 | 731 | 739 | 717 | 728 | 5,226,000 | 3,640 |
| 2015-04-22 | 710 | 736 | 706 | 732 | 6,981,000 | 3,660 |
| 2015-04-21 | 687 | 720 | 687 | 704 | 6,877,000 | 3,520 |
| 2015-04-20 | 681 | 704 | 680 | 688 | 4,169,000 | 3,440 |
| 2015-04-17 | 678 | 707 | 676 | 691 | 11,241,000 | 3,455 |
| 2015-04-16 | 633 | 676 | 632 | 675 | 6,537,000 | 3,375 |
| 2015-04-15 | 627 | 633 | 625 | 626 | 3,231,000 | 3,130 |
| 2015-04-14 | 627 | 638 | 627 | 634 | 2,194,000 | 3,170 |
| 2015-04-13 | 630 | 630 | 620 | 625 | 2,767,000 | 3,125 |
| 2015-04-10 | 638 | 639 | 629 | 631 | 3,940,000 | 3,155 |
| 2015-04-09 | 649 | 649 | 639 | 641 | 1,967,000 | 3,205 |
| 2015-04-08 | 645 | 647 | 639 | 640 | 2,798,000 | 3,200 |
| 2015-04-07 | 633 | 644 | 630 | 637 | 3,226,000 | 3,185 |
| 2015-04-06 | 624 | 632 | 620 | 631 | 1,480,000 | 3,155 |
| 2015-04-03 | 635 | 638 | 620 | 631 | 2,987,000 | 3,155 |
| 2015-04-02 | 624 | 644 | 623 | 636 | 3,809,000 | 3,180 |
| 2015-04-01 | 618 | 629 | 614 | 620 | 4,529,000 | 3,100 |
| 2015-03-31 | 649 | 650 | 619 | 619 | 3,926,000 | 3,095 |
| 2015-03-30 | 632 | 646 | 628 | 643 | 3,059,000 | 3,215 |
| 2015-03-27 | 641 | 654 | 630 | 636 | 3,507,000 | 3,180 |
| 2015-03-26 | 651 | 659 | 641 | 647 | 3,883,000 | 3,235 |
| 2015-03-25 | 661 | 666 | 652 | 661 | 4,302,000 | 3,305 |
| 2015-03-24 | 672 | 675 | 656 | 661 | 4,141,000 | 3,305 |
| 2015-03-23 | 678 | 682 | 668 | 678 | 2,810,000 | 3,390 |
| 2015-03-20 | 681 | 685 | 668 | 681 | 3,182,000 | 3,405 |
| 2015-03-19 | 677 | 684 | 665 | 681 | 6,757,000 | 3,405 |
| 2015-03-18 | 674 | 687 | 666 | 684 | 3,814,000 | 3,420 |
| 2015-03-17 | 678 | 682 | 665 | 673 | 4,829,000 | 3,365 |
| 2015-03-16 | 640 | 666 | 638 | 664 | 7,053,000 | 3,320 |
| 2015-03-13 | 637 | 644 | 629 | 635 | 6,644,000 | 3,175 |
| 2015-03-12 | 626 | 636 | 624 | 635 | 3,210,000 | 3,175 |
| 2015-03-11 | 613 | 626 | 613 | 625 | 2,615,000 | 3,125 |
| 2015-03-10 | 630 | 632 | 617 | 622 | 3,358,000 | 3,110 |
| 2015-03-09 | 628 | 634 | 623 | 626 | 2,553,000 | 3,130 |
| 2015-03-06 | 622 | 634 | 617 | 633 | 3,722,000 | 3,165 |
| 2015-03-05 | 623 | 629 | 613 | 620 | 3,674,000 | 3,100 |
| 2015-03-04 | 634 | 637 | 616 | 619 | 4,141,000 | 3,095 |
| 2015-03-03 | 635 | 640 | 630 | 635 | 4,808,000 | 3,175 |
| 2015-03-02 | 639 | 647 | 635 | 635 | 4,467,000 | 3,175 |
| 2015-02-27 | 655 | 662 | 638 | 641 | 5,393,000 | 3,205 |
| 2015-02-26 | 642 | 650 | 638 | 647 | 3,117,000 | 3,235 |
| 2015-02-25 | 650 | 656 | 645 | 648 | 3,137,000 | 3,240 |
| 2015-02-24 | 653 | 666 | 640 | 644 | 6,060,000 | 3,220 |
| 2015-02-23 | 676 | 680 | 655 | 663 | 3,496,000 | 3,315 |
| 2015-02-20 | 671 | 675 | 655 | 674 | 2,940,000 | 3,370 |
| 2015-02-19 | 656 | 670 | 654 | 667 | 4,828,000 | 3,335 |
| 2015-02-18 | 636 | 656 | 636 | 654 | 4,917,000 | 3,270 |
| 2015-02-17 | 633 | 638 | 624 | 626 | 3,183,000 | 3,130 |
| 2015-02-16 | 615 | 648 | 610 | 636 | 6,741,000 | 3,180 |
| 2015-02-13 | 603 | 615 | 599 | 601 | 3,675,000 | 3,005 |
| 2015-02-12 | 591 | 613 | 591 | 611 | 7,834,000 | 3,055 |
| 2015-02-10 | 579 | 584 | 574 | 578 | 3,568,000 | 2,890 |
| 2015-02-09 | 591 | 593 | 578 | 581 | 3,525,000 | 2,905 |
| 2015-02-06 | 583 | 588 | 580 | 586 | 3,006,000 | 2,930 |
| 2015-02-05 | 596 | 596 | 575 | 576 | 3,731,000 | 2,880 |
| 2015-02-04 | 587 | 598 | 582 | 586 | 4,106,000 | 2,930 |
| 2015-02-03 | 596 | 598 | 576 | 579 | 3,949,000 | 2,895 |
| 2015-02-02 | 582 | 587 | 578 | 586 | 2,083,000 | 2,930 |
| 2015-01-30 | 597 | 605 | 590 | 592 | 3,002,000 | 2,960 |
| 2015-01-29 | 586 | 600 | 586 | 594 | 3,040,000 | 2,970 |
| 2015-01-28 | 588 | 597 | 585 | 593 | 4,407,000 | 2,965 |
| 2015-01-27 | 581 | 595 | 576 | 595 | 5,444,000 | 2,975 |
| 2015-01-26 | 567 | 577 | 563 | 577 | 5,293,000 | 2,885 |
| 2015-01-23 | 574 | 578 | 541 | 574 | 8,964,000 | 2,870 |
| 2015-01-22 | 588 | 588 | 555 | 566 | 7,623,000 | 2,830 |
| 2015-01-21 | 604 | 604 | 583 | 585 | 4,012,000 | 2,925 |
| 2015-01-20 | 596 | 608 | 593 | 608 | 2,587,000 | 3,040 |
| 2015-01-19 | 600 | 606 | 590 | 593 | 3,533,000 | 2,965 |
| 2015-01-16 | 594 | 598 | 586 | 594 | 3,648,000 | 2,970 |
| 2015-01-15 | 587 | 604 | 585 | 604 | 3,950,000 | 3,020 |
| 2015-01-14 | 585 | 588 | 578 | 584 | 4,784,000 | 2,920 |
| 2015-01-13 | 596 | 596 | 585 | 595 | 2,299,000 | 2,975 |
| 2015-01-09 | 596 | 607 | 594 | 601 | 4,280,000 | 3,005 |
| 2015-01-08 | 597 | 601 | 593 | 594 | 3,366,000 | 2,970 |
| 2015-01-07 | 595 | 607 | 585 | 594 | 4,517,000 | 2,970 |
| 2015-01-06 | 607 | 609 | 599 | 600 | 3,351,000 | 3,000 |
| 2015-01-05 | 621 | 625 | 607 | 621 | 2,841,000 | 3,105 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
