8354 (株)ふくおかフィナンシャルグループ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 629 | 641 | 628 | 633 | 2,270,000 | 3,165 |
| 2017-12-28 | 643 | 644 | 628 | 628 | 3,098,000 | 3,140 |
| 2017-12-27 | 646 | 651 | 642 | 644 | 2,829,000 | 3,220 |
| 2017-12-26 | 629 | 644 | 629 | 638 | 2,455,000 | 3,190 |
| 2017-12-25 | 636 | 638 | 629 | 630 | 1,458,000 | 3,150 |
| 2017-12-22 | 639 | 647 | 636 | 638 | 4,155,000 | 3,190 |
| 2017-12-21 | 643 | 647 | 637 | 638 | 4,073,000 | 3,190 |
| 2017-12-20 | 630 | 654 | 629 | 643 | 4,821,000 | 3,215 |
| 2017-12-19 | 630 | 632 | 623 | 627 | 4,441,000 | 3,135 |
| 2017-12-18 | 635 | 645 | 631 | 634 | 5,177,000 | 3,170 |
| 2017-12-15 | 622 | 622 | 613 | 619 | 3,890,000 | 3,095 |
| 2017-12-14 | 620 | 626 | 611 | 623 | 3,579,000 | 3,115 |
| 2017-12-13 | 623 | 629 | 619 | 626 | 4,238,000 | 3,130 |
| 2017-12-12 | 605 | 623 | 604 | 617 | 3,940,000 | 3,085 |
| 2017-12-11 | 591 | 610 | 591 | 605 | 4,257,000 | 3,025 |
| 2017-12-08 | 576 | 589 | 576 | 587 | 4,952,000 | 2,935 |
| 2017-12-07 | 587 | 591 | 578 | 579 | 3,926,000 | 2,895 |
| 2017-12-06 | 597 | 598 | 584 | 586 | 3,244,000 | 2,930 |
| 2017-12-05 | 590 | 607 | 590 | 603 | 3,626,000 | 3,015 |
| 2017-12-04 | 600 | 602 | 590 | 590 | 3,500,000 | 2,950 |
| 2017-12-01 | 589 | 599 | 587 | 597 | 5,050,000 | 2,985 |
| 2017-11-30 | 568 | 587 | 568 | 582 | 11,844,000 | 2,910 |
| 2017-11-29 | 554 | 561 | 553 | 556 | 3,388,000 | 2,780 |
| 2017-11-28 | 556 | 558 | 547 | 549 | 2,830,000 | 2,745 |
| 2017-11-27 | 561 | 562 | 554 | 557 | 2,366,000 | 2,785 |
| 2017-11-24 | 557 | 560 | 554 | 557 | 2,146,000 | 2,785 |
| 2017-11-22 | 564 | 566 | 557 | 561 | 3,975,000 | 2,805 |
| 2017-11-21 | 561 | 568 | 561 | 564 | 2,792,000 | 2,820 |
| 2017-11-20 | 559 | 561 | 556 | 558 | 2,115,000 | 2,790 |
| 2017-11-17 | 565 | 566 | 557 | 560 | 4,062,000 | 2,800 |
| 2017-11-16 | 550 | 559 | 548 | 555 | 3,682,000 | 2,775 |
| 2017-11-15 | 550 | 553 | 542 | 550 | 5,246,000 | 2,750 |
| 2017-11-13 | 558 | 558 | 552 | 553 | 1,912,000 | 2,765 |
| 2017-11-10 | 564 | 569 | 560 | 561 | 3,713,000 | 2,805 |
| 2017-11-09 | 569 | 580 | 565 | 571 | 5,296,000 | 2,855 |
| 2017-11-08 | 577 | 577 | 566 | 569 | 4,751,000 | 2,845 |
| 2017-11-07 | 578 | 583 | 573 | 581 | 3,530,000 | 2,905 |
| 2017-11-06 | 589 | 589 | 574 | 577 | 4,020,000 | 2,885 |
| 2017-11-02 | 584 | 593 | 582 | 590 | 2,926,000 | 2,950 |
| 2017-11-01 | 582 | 586 | 575 | 582 | 3,630,000 | 2,910 |
| 2017-10-31 | 585 | 585 | 580 | 581 | 3,112,000 | 2,905 |
| 2017-10-30 | 583 | 588 | 579 | 583 | 4,547,000 | 2,915 |
| 2017-10-27 | 570 | 592 | 567 | 585 | 6,470,000 | 2,925 |
| 2017-10-26 | 567 | 569 | 565 | 566 | 3,120,000 | 2,830 |
| 2017-10-25 | 565 | 571 | 563 | 566 | 4,665,000 | 2,830 |
| 2017-10-24 | 550 | 561 | 548 | 560 | 4,774,000 | 2,800 |
| 2017-10-23 | 550 | 555 | 549 | 550 | 4,648,000 | 2,750 |
| 2017-10-20 | 544 | 548 | 542 | 542 | 3,072,000 | 2,710 |
| 2017-10-19 | 545 | 549 | 543 | 548 | 3,627,000 | 2,740 |
| 2017-10-18 | 545 | 547 | 542 | 543 | 2,744,000 | 2,715 |
| 2017-10-17 | 549 | 550 | 543 | 546 | 2,923,000 | 2,730 |
| 2017-10-16 | 530 | 549 | 528 | 546 | 5,645,000 | 2,730 |
| 2017-10-13 | 531 | 533 | 525 | 530 | 4,748,000 | 2,650 |
| 2017-10-12 | 542 | 542 | 529 | 531 | 3,912,000 | 2,655 |
| 2017-10-11 | 537 | 544 | 537 | 542 | 4,231,000 | 2,710 |
| 2017-10-10 | 526 | 537 | 525 | 536 | 3,367,000 | 2,680 |
| 2017-10-06 | 527 | 535 | 527 | 532 | 4,036,000 | 2,660 |
| 2017-10-05 | 526 | 527 | 522 | 525 | 2,930,000 | 2,625 |
| 2017-10-04 | 526 | 529 | 523 | 527 | 3,581,000 | 2,635 |
| 2017-10-03 | 522 | 527 | 519 | 525 | 3,713,000 | 2,625 |
| 2017-10-02 | 522 | 523 | 517 | 520 | 3,660,000 | 2,600 |
| 2017-09-29 | 518 | 523 | 517 | 520 | 4,627,000 | 2,600 |
| 2017-09-28 | 524 | 527 | 517 | 519 | 7,555,000 | 2,595 |
| 2017-09-27 | 517 | 518 | 511 | 517 | 4,248,000 | 2,585 |
| 2017-09-26 | 514 | 522 | 514 | 520 | 7,006,000 | 2,600 |
| 2017-09-25 | 513 | 518 | 512 | 514 | 7,006,000 | 2,570 |
| 2017-09-22 | 512 | 513 | 505 | 508 | 4,145,000 | 2,540 |
| 2017-09-21 | 507 | 510 | 503 | 504 | 4,895,000 | 2,520 |
| 2017-09-20 | 488 | 499 | 488 | 496 | 4,895,000 | 2,480 |
| 2017-09-19 | 487 | 491 | 484 | 488 | 5,664,000 | 2,440 |
| 2017-09-15 | 476 | 483 | 472 | 481 | 3,866,000 | 2,405 |
| 2017-09-14 | 482 | 488 | 477 | 479 | 3,975,000 | 2,395 |
| 2017-09-13 | 470 | 481 | 470 | 480 | 5,062,000 | 2,400 |
| 2017-09-12 | 470 | 472 | 464 | 466 | 4,315,000 | 2,330 |
| 2017-09-11 | 467 | 470 | 463 | 464 | 4,225,000 | 2,320 |
| 2017-09-08 | 463 | 466 | 461 | 464 | 7,400,000 | 2,320 |
| 2017-09-07 | 469 | 471 | 465 | 465 | 2,788,000 | 2,325 |
| 2017-09-06 | 469 | 469 | 463 | 466 | 3,119,000 | 2,330 |
| 2017-09-05 | 475 | 476 | 471 | 472 | 2,855,000 | 2,360 |
| 2017-09-04 | 481 | 484 | 473 | 473 | 3,363,000 | 2,365 |
| 2017-09-01 | 487 | 489 | 480 | 485 | 4,629,000 | 2,425 |
| 2017-08-31 | 477 | 488 | 477 | 483 | 5,580,000 | 2,415 |
| 2017-08-30 | 470 | 477 | 468 | 473 | 9,163,000 | 2,365 |
| 2017-08-29 | 469 | 472 | 464 | 470 | 2,931,000 | 2,350 |
| 2017-08-28 | 475 | 476 | 467 | 473 | 2,668,000 | 2,365 |
| 2017-08-25 | 475 | 479 | 473 | 475 | 3,025,000 | 2,375 |
| 2017-08-24 | 476 | 478 | 471 | 474 | 2,870,000 | 2,370 |
| 2017-08-23 | 484 | 488 | 473 | 475 | 3,628,000 | 2,375 |
| 2017-08-22 | 475 | 479 | 475 | 478 | 1,852,000 | 2,390 |
| 2017-08-21 | 486 | 486 | 476 | 478 | 2,870,000 | 2,390 |
| 2017-08-18 | 486 | 487 | 480 | 483 | 3,568,000 | 2,415 |
| 2017-08-17 | 494 | 494 | 489 | 492 | 2,591,000 | 2,460 |
| 2017-08-16 | 502 | 504 | 495 | 496 | 2,913,000 | 2,480 |
| 2017-08-15 | 502 | 509 | 500 | 503 | 3,808,000 | 2,515 |
| 2017-08-14 | 500 | 503 | 497 | 498 | 4,151,000 | 2,490 |
| 2017-08-10 | 516 | 516 | 504 | 504 | 4,183,000 | 2,520 |
| 2017-08-09 | 515 | 518 | 510 | 514 | 3,773,000 | 2,570 |
| 2017-08-08 | 525 | 526 | 518 | 520 | 2,784,000 | 2,600 |
| 2017-08-07 | 529 | 535 | 525 | 526 | 3,843,000 | 2,630 |
| 2017-08-04 | 514 | 524 | 514 | 520 | 2,156,000 | 2,600 |
| 2017-08-03 | 519 | 523 | 514 | 517 | 2,716,000 | 2,585 |
| 2017-08-02 | 525 | 528 | 518 | 518 | 2,573,000 | 2,590 |
| 2017-08-01 | 512 | 524 | 512 | 523 | 3,141,000 | 2,615 |
| 2017-07-31 | 515 | 516 | 507 | 509 | 4,780,000 | 2,545 |
| 2017-07-28 | 521 | 524 | 519 | 520 | 2,292,000 | 2,600 |
| 2017-07-27 | 523 | 526 | 519 | 521 | 3,153,000 | 2,605 |
| 2017-07-26 | 531 | 531 | 524 | 528 | 3,762,000 | 2,640 |
| 2017-07-25 | 522 | 526 | 519 | 521 | 2,723,000 | 2,605 |
| 2017-07-24 | 515 | 520 | 512 | 520 | 3,832,000 | 2,600 |
| 2017-07-21 | 518 | 523 | 514 | 522 | 3,416,000 | 2,610 |
| 2017-07-20 | 522 | 524 | 517 | 520 | 3,756,000 | 2,600 |
| 2017-07-19 | 518 | 519 | 512 | 517 | 3,130,000 | 2,585 |
| 2017-07-18 | 526 | 526 | 516 | 521 | 3,506,000 | 2,605 |
| 2017-07-14 | 532 | 534 | 527 | 531 | 2,732,000 | 2,655 |
| 2017-07-13 | 537 | 538 | 526 | 528 | 2,975,000 | 2,640 |
| 2017-07-12 | 536 | 540 | 534 | 536 | 2,017,000 | 2,680 |
| 2017-07-11 | 546 | 549 | 543 | 543 | 2,015,000 | 2,715 |
| 2017-07-10 | 552 | 553 | 544 | 547 | 2,666,000 | 2,735 |
| 2017-07-07 | 549 | 555 | 546 | 547 | 3,451,000 | 2,735 |
| 2017-07-06 | 553 | 558 | 551 | 556 | 3,779,000 | 2,780 |
| 2017-07-05 | 545 | 555 | 544 | 555 | 4,339,000 | 2,775 |
| 2017-07-04 | 546 | 551 | 545 | 548 | 4,153,000 | 2,740 |
| 2017-07-03 | 537 | 541 | 530 | 540 | 4,522,000 | 2,700 |
| 2017-06-30 | 542 | 543 | 528 | 534 | 6,405,000 | 2,670 |
| 2017-06-29 | 550 | 555 | 545 | 547 | 3,025,000 | 2,735 |
| 2017-06-28 | 547 | 551 | 543 | 545 | 2,973,000 | 2,725 |
| 2017-06-27 | 537 | 546 | 535 | 544 | 3,296,000 | 2,720 |
| 2017-06-26 | 538 | 538 | 531 | 534 | 2,023,000 | 2,670 |
| 2017-06-23 | 537 | 539 | 532 | 538 | 2,739,000 | 2,690 |
| 2017-06-22 | 530 | 538 | 528 | 537 | 3,154,000 | 2,685 |
| 2017-06-21 | 539 | 540 | 532 | 533 | 3,522,000 | 2,665 |
| 2017-06-20 | 545 | 551 | 544 | 544 | 3,155,000 | 2,720 |
| 2017-06-19 | 536 | 544 | 535 | 542 | 2,053,000 | 2,710 |
| 2017-06-16 | 540 | 545 | 536 | 537 | 4,914,000 | 2,685 |
| 2017-06-15 | 538 | 544 | 531 | 536 | 3,409,000 | 2,680 |
| 2017-06-14 | 539 | 547 | 539 | 542 | 4,269,000 | 2,710 |
| 2017-06-13 | 530 | 540 | 530 | 540 | 4,147,000 | 2,700 |
| 2017-06-12 | 529 | 539 | 527 | 527 | 3,023,000 | 2,635 |
| 2017-06-09 | 526 | 531 | 521 | 528 | 6,669,000 | 2,640 |
| 2017-06-08 | 524 | 534 | 523 | 528 | 6,429,000 | 2,640 |
| 2017-06-07 | 519 | 523 | 518 | 522 | 2,959,000 | 2,610 |
| 2017-06-06 | 521 | 529 | 521 | 523 | 4,351,000 | 2,615 |
| 2017-06-05 | 526 | 527 | 516 | 522 | 3,908,000 | 2,610 |
| 2017-06-02 | 508 | 529 | 507 | 526 | 5,828,000 | 2,630 |
| 2017-06-01 | 500 | 508 | 499 | 506 | 4,016,000 | 2,530 |
| 2017-05-31 | 504 | 504 | 496 | 498 | 4,903,000 | 2,490 |
| 2017-05-30 | 513 | 514 | 504 | 507 | 4,107,000 | 2,535 |
| 2017-05-29 | 513 | 518 | 513 | 516 | 3,194,000 | 2,580 |
| 2017-05-26 | 513 | 516 | 510 | 512 | 2,490,000 | 2,560 |
| 2017-05-25 | 512 | 519 | 509 | 516 | 2,925,000 | 2,580 |
| 2017-05-24 | 523 | 524 | 511 | 515 | 5,814,000 | 2,575 |
| 2017-05-23 | 511 | 516 | 506 | 514 | 4,945,000 | 2,570 |
| 2017-05-22 | 512 | 513 | 507 | 510 | 3,041,000 | 2,550 |
| 2017-05-19 | 507 | 512 | 504 | 509 | 6,904,000 | 2,545 |
| 2017-05-18 | 514 | 514 | 507 | 510 | 5,439,000 | 2,550 |
| 2017-05-17 | 528 | 531 | 522 | 529 | 3,698,000 | 2,645 |
| 2017-05-16 | 532 | 535 | 530 | 533 | 4,085,000 | 2,665 |
| 2017-05-15 | 528 | 536 | 521 | 535 | 4,223,000 | 2,675 |
| 2017-05-12 | 542 | 544 | 534 | 538 | 4,544,000 | 2,690 |
| 2017-05-11 | 534 | 543 | 529 | 541 | 6,559,000 | 2,705 |
| 2017-05-10 | 523 | 526 | 519 | 525 | 3,855,000 | 2,625 |
| 2017-05-09 | 530 | 533 | 525 | 526 | 3,612,000 | 2,630 |
| 2017-05-08 | 526 | 535 | 525 | 531 | 5,673,000 | 2,655 |
| 2017-05-02 | 512 | 518 | 511 | 514 | 3,578,000 | 2,570 |
| 2017-05-01 | 506 | 511 | 503 | 510 | 2,734,000 | 2,550 |
| 2017-04-28 | 512 | 515 | 503 | 508 | 5,053,000 | 2,540 |
| 2017-04-27 | 512 | 515 | 509 | 513 | 5,145,000 | 2,565 |
| 2017-04-26 | 505 | 512 | 503 | 511 | 4,851,000 | 2,555 |
| 2017-04-25 | 493 | 502 | 492 | 500 | 5,639,000 | 2,500 |
| 2017-04-24 | 496 | 496 | 490 | 491 | 4,051,000 | 2,455 |
| 2017-04-21 | 491 | 494 | 484 | 487 | 5,006,000 | 2,435 |
| 2017-04-20 | 478 | 490 | 477 | 486 | 6,630,000 | 2,430 |
| 2017-04-19 | 472 | 482 | 466 | 478 | 6,670,000 | 2,390 |
| 2017-04-18 | 476 | 487 | 475 | 477 | 7,642,000 | 2,385 |
| 2017-04-17 | 470 | 471 | 458 | 468 | 6,113,000 | 2,340 |
| 2017-04-14 | 472 | 479 | 467 | 475 | 5,782,000 | 2,375 |
| 2017-04-13 | 475 | 479 | 472 | 474 | 6,662,000 | 2,370 |
| 2017-04-12 | 476 | 483 | 475 | 482 | 5,627,000 | 2,410 |
| 2017-04-11 | 477 | 481 | 472 | 480 | 6,017,000 | 2,400 |
| 2017-04-10 | 475 | 483 | 472 | 481 | 5,638,000 | 2,405 |
| 2017-04-07 | 470 | 476 | 463 | 471 | 13,216,000 | 2,355 |
| 2017-04-06 | 457 | 459 | 453 | 455 | 6,007,000 | 2,275 |
| 2017-04-05 | 467 | 468 | 455 | 460 | 8,870,000 | 2,300 |
| 2017-04-04 | 471 | 473 | 465 | 467 | 5,785,000 | 2,335 |
| 2017-04-03 | 481 | 482 | 473 | 476 | 5,667,000 | 2,380 |
| 2017-03-31 | 496 | 500 | 482 | 482 | 7,436,000 | 2,410 |
| 2017-03-30 | 493 | 494 | 488 | 489 | 5,253,000 | 2,445 |
| 2017-03-29 | 500 | 502 | 490 | 493 | 6,404,000 | 2,465 |
| 2017-03-28 | 496 | 502 | 496 | 498 | 4,876,000 | 2,490 |
| 2017-03-27 | 496 | 499 | 488 | 494 | 7,065,000 | 2,470 |
| 2017-03-24 | 505 | 518 | 498 | 498 | 13,652,000 | 2,490 |
| 2017-03-23 | 495 | 502 | 490 | 492 | 10,386,000 | 2,460 |
| 2017-03-22 | 491 | 504 | 483 | 487 | 10,783,000 | 2,435 |
| 2017-03-21 | 493 | 495 | 490 | 491 | 2,733,000 | 2,455 |
| 2017-03-17 | 499 | 500 | 496 | 496 | 6,945,000 | 2,480 |
| 2017-03-16 | 503 | 504 | 497 | 501 | 4,964,000 | 2,505 |
| 2017-03-15 | 508 | 509 | 502 | 508 | 5,869,000 | 2,540 |
| 2017-03-14 | 522 | 523 | 513 | 513 | 4,768,000 | 2,565 |
| 2017-03-13 | 526 | 526 | 520 | 521 | 4,392,000 | 2,605 |
| 2017-03-10 | 525 | 529 | 524 | 526 | 5,347,000 | 2,630 |
| 2017-03-09 | 517 | 522 | 515 | 518 | 4,324,000 | 2,590 |
| 2017-03-08 | 522 | 522 | 516 | 517 | 4,305,000 | 2,585 |
| 2017-03-07 | 525 | 525 | 519 | 521 | 3,620,000 | 2,605 |
| 2017-03-06 | 518 | 531 | 518 | 528 | 3,267,000 | 2,640 |
| 2017-03-03 | 523 | 525 | 518 | 522 | 5,575,000 | 2,610 |
| 2017-03-02 | 536 | 540 | 529 | 529 | 6,021,000 | 2,645 |
| 2017-03-01 | 527 | 530 | 520 | 524 | 6,516,000 | 2,620 |
| 2017-02-28 | 522 | 528 | 520 | 524 | 6,130,000 | 2,620 |
| 2017-02-27 | 522 | 523 | 509 | 516 | 4,633,000 | 2,580 |
| 2017-02-24 | 521 | 531 | 521 | 527 | 5,048,000 | 2,635 |
| 2017-02-23 | 529 | 529 | 519 | 527 | 4,477,000 | 2,635 |
| 2017-02-22 | 529 | 537 | 524 | 531 | 9,477,000 | 2,655 |
| 2017-02-21 | 509 | 514 | 508 | 514 | 3,581,000 | 2,570 |
| 2017-02-20 | 496 | 507 | 492 | 505 | 3,361,000 | 2,525 |
| 2017-02-17 | 504 | 506 | 500 | 502 | 2,614,000 | 2,510 |
| 2017-02-16 | 506 | 512 | 502 | 505 | 4,126,000 | 2,525 |
| 2017-02-15 | 496 | 508 | 496 | 505 | 4,280,000 | 2,525 |
| 2017-02-14 | 501 | 502 | 488 | 489 | 5,078,000 | 2,445 |
| 2017-02-13 | 503 | 505 | 495 | 497 | 3,839,000 | 2,485 |
| 2017-02-10 | 484 | 501 | 484 | 498 | 5,374,000 | 2,490 |
| 2017-02-09 | 477 | 481 | 470 | 475 | 5,363,000 | 2,375 |
| 2017-02-08 | 478 | 485 | 474 | 485 | 7,671,000 | 2,425 |
| 2017-02-07 | 498 | 506 | 496 | 501 | 2,888,000 | 2,505 |
| 2017-02-06 | 511 | 513 | 499 | 501 | 4,042,000 | 2,505 |
| 2017-02-03 | 495 | 506 | 493 | 501 | 10,964,000 | 2,505 |
| 2017-02-02 | 507 | 507 | 493 | 494 | 4,101,000 | 2,470 |
| 2017-02-01 | 493 | 506 | 493 | 505 | 3,879,000 | 2,525 |
| 2017-01-31 | 504 | 507 | 499 | 500 | 4,334,000 | 2,500 |
| 2017-01-30 | 510 | 514 | 504 | 510 | 2,875,000 | 2,550 |
| 2017-01-27 | 514 | 519 | 511 | 513 | 4,253,000 | 2,565 |
| 2017-01-26 | 502 | 512 | 502 | 511 | 4,085,000 | 2,555 |
| 2017-01-25 | 497 | 500 | 492 | 494 | 5,034,000 | 2,470 |
| 2017-01-24 | 499 | 501 | 490 | 490 | 4,298,000 | 2,450 |
| 2017-01-23 | 503 | 506 | 500 | 500 | 3,268,000 | 2,500 |
| 2017-01-20 | 513 | 515 | 506 | 508 | 4,511,000 | 2,540 |
| 2017-01-19 | 513 | 518 | 507 | 514 | 3,999,000 | 2,570 |
| 2017-01-18 | 495 | 505 | 495 | 504 | 5,465,000 | 2,520 |
| 2017-01-17 | 503 | 506 | 495 | 500 | 3,689,000 | 2,500 |
| 2017-01-16 | 516 | 518 | 506 | 506 | 4,030,000 | 2,530 |
| 2017-01-13 | 514 | 519 | 511 | 519 | 4,326,000 | 2,595 |
| 2017-01-12 | 524 | 530 | 514 | 519 | 5,613,000 | 2,595 |
| 2017-01-11 | 535 | 537 | 530 | 534 | 4,550,000 | 2,670 |
| 2017-01-10 | 531 | 532 | 524 | 525 | 4,662,000 | 2,625 |
| 2017-01-06 | 541 | 541 | 529 | 535 | 4,478,000 | 2,675 |
| 2017-01-05 | 542 | 545 | 536 | 541 | 4,875,000 | 2,705 |
| 2017-01-04 | 528 | 543 | 528 | 539 | 6,274,000 | 2,695 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
