8354 (株)ふくおかフィナンシャルグループの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,975	3,020	2,967	3,005	721,900	3,005
2022-12-29	3,040	3,040	2,962	2,988	959,800	2,988
2022-12-28	3,105	3,145	3,035	3,065	719,200	3,065
2022-12-27	3,040	3,110	3,025	3,090	815,500	3,090
2022-12-26	3,040	3,045	2,976	3,035	706,800	3,035
2022-12-23	2,904	3,050	2,904	3,050	1,935,500	3,050
2022-12-22	2,875	2,927	2,840	2,911	1,322,500	2,911
2022-12-21	2,899	3,035	2,843	2,850	2,633,900	2,850
2022-12-20	2,760	2,964	2,745	2,849	2,515,000	2,849
2022-12-19	2,697	2,760	2,690	2,742	1,061,800	2,742
2022-12-16	2,684	2,728	2,684	2,688	1,034,700	2,688
2022-12-15	2,640	2,684	2,639	2,682	359,400	2,682
2022-12-14	2,625	2,640	2,622	2,627	514,300	2,627
2022-12-13	2,660	2,670	2,646	2,653	491,500	2,653
2022-12-12	2,654	2,665	2,636	2,644	395,000	2,644
2022-12-09	2,629	2,663	2,624	2,636	864,400	2,636
2022-12-08	2,649	2,657	2,613	2,657	747,200	2,657
2022-12-07	2,579	2,679	2,564	2,671	1,173,100	2,671
2022-12-06	2,550	2,591	2,549	2,589	573,400	2,589
2022-12-05	2,571	2,578	2,523	2,550	690,100	2,550
2022-12-02	2,593	2,601	2,545	2,581	1,017,000	2,581
2022-12-01	2,688	2,688	2,606	2,619	941,000	2,619
2022-11-30	2,724	2,726	2,681	2,691	834,100	2,691
2022-11-29	2,711	2,738	2,673	2,708	785,100	2,708
2022-11-28	2,821	2,838	2,685	2,711	1,034,100	2,711
2022-11-25	2,650	2,783	2,631	2,780	1,454,900	2,780
2022-11-24	2,585	2,694	2,585	2,652	1,101,500	2,652
2022-11-22	2,540	2,582	2,537	2,579	793,500	2,579
2022-11-21	2,497	2,530	2,495	2,530	615,600	2,530
2022-11-18	2,487	2,515	2,477	2,489	923,200	2,489
2022-11-17	2,410	2,469	2,406	2,468	708,900	2,468
2022-11-16	2,445	2,447	2,398	2,410	972,100	2,410
2022-11-15	2,421	2,464	2,416	2,446	632,000	2,446
2022-11-14	2,422	2,448	2,379	2,412	1,762,800	2,412
2022-11-11	2,549	2,561	2,446	2,472	1,681,500	2,472
2022-11-10	2,563	2,580	2,544	2,561	457,300	2,561
2022-11-09	2,529	2,570	2,525	2,557	552,100	2,557
2022-11-08	2,533	2,545	2,526	2,536	430,900	2,536
2022-11-07	2,568	2,575	2,522	2,533	417,000	2,533
2022-11-04	2,542	2,570	2,521	2,526	518,600	2,526
2022-11-02	2,516	2,569	2,516	2,546	678,800	2,546
2022-11-01	2,551	2,555	2,515	2,519	540,900	2,519
2022-10-31	2,543	2,562	2,503	2,524	689,400	2,524
2022-10-28	2,514	2,541	2,500	2,507	1,105,400	2,507
2022-10-27	2,634	2,638	2,490	2,517	1,468,100	2,517
2022-10-26	2,640	2,688	2,640	2,660	854,400	2,660
2022-10-25	2,638	2,662	2,622	2,654	775,700	2,654
2022-10-24	2,621	2,634	2,603	2,612	528,000	2,612
2022-10-21	2,590	2,612	2,574	2,597	621,700	2,597
2022-10-20	2,643	2,647	2,607	2,626	600,700	2,626
2022-10-19	2,643	2,660	2,632	2,648	321,400	2,648
2022-10-18	2,623	2,650	2,623	2,637	418,100	2,637
2022-10-17	2,646	2,663	2,608	2,609	493,000	2,609
2022-10-14	2,639	2,657	2,620	2,644	580,100	2,644
2022-10-13	2,600	2,605	2,576	2,601	358,300	2,601
2022-10-12	2,610	2,646	2,590	2,595	706,400	2,595
2022-10-11	2,594	2,634	2,589	2,623	716,200	2,623
2022-10-07	2,567	2,598	2,558	2,586	484,800	2,586
2022-10-06	2,575	2,610	2,557	2,594	657,200	2,594
2022-10-05	2,605	2,620	2,566	2,575	780,500	2,575
2022-10-04	2,570	2,619	2,566	2,604	835,500	2,604
2022-10-03	2,545	2,548	2,504	2,540	1,170,700	2,540
2022-09-30	2,565	2,580	2,552	2,566	916,300	2,566
2022-09-29	2,538	2,561	2,530	2,559	627,400	2,559
2022-09-28	2,550	2,568	2,527	2,556	900,600	2,556
2022-09-27	2,557	2,587	2,545	2,568	736,800	2,568
2022-09-26	2,558	2,563	2,536	2,540	898,400	2,540
2022-09-22	2,606	2,629	2,580	2,608	1,001,200	2,608
2022-09-21	2,661	2,662	2,623	2,634	952,300	2,634
2022-09-20	2,658	2,672	2,634	2,667	1,213,300	2,667
2022-09-16	2,560	2,654	2,554	2,650	1,300,700	2,650
2022-09-15	2,520	2,553	2,512	2,542	711,600	2,542
2022-09-14	2,503	2,539	2,492	2,527	579,500	2,527
2022-09-13	2,508	2,528	2,500	2,524	365,000	2,524
2022-09-12	2,513	2,518	2,493	2,505	350,900	2,505
2022-09-09	2,473	2,512	2,472	2,508	768,400	2,508
2022-09-08	2,436	2,474	2,429	2,474	584,400	2,474
2022-09-07	2,439	2,461	2,404	2,417	532,800	2,417
2022-09-06	2,441	2,446	2,432	2,438	303,300	2,438
2022-09-05	2,471	2,475	2,433	2,445	372,400	2,445
2022-09-02	2,459	2,473	2,442	2,460	445,700	2,460
2022-09-01	2,483	2,488	2,446	2,470	473,700	2,470
2022-08-31	2,474	2,494	2,472	2,486	533,800	2,486
2022-08-30	2,492	2,495	2,474	2,482	374,900	2,482
2022-08-29	2,456	2,480	2,454	2,471	381,100	2,471
2022-08-26	2,470	2,493	2,461	2,481	319,500	2,481
2022-08-25	2,464	2,486	2,452	2,481	386,900	2,481
2022-08-24	2,454	2,463	2,440	2,454	295,900	2,454
2022-08-23	2,455	2,458	2,431	2,439	310,800	2,439
2022-08-22	2,456	2,466	2,445	2,458	326,300	2,458
2022-08-19	2,448	2,462	2,432	2,458	325,200	2,458
2022-08-18	2,460	2,465	2,434	2,437	296,000	2,437
2022-08-17	2,479	2,479	2,431	2,450	470,000	2,450
2022-08-16	2,450	2,450	2,404	2,425	413,300	2,425
2022-08-15	2,452	2,465	2,442	2,445	426,200	2,445
2022-08-12	2,455	2,493	2,442	2,467	1,287,000	2,467
2022-08-10	2,409	2,434	2,377	2,413	795,500	2,413
2022-08-09	2,361	2,386	2,353	2,369	620,000	2,369
2022-08-08	2,322	2,407	2,322	2,387	1,036,900	2,387
2022-08-05	2,263	2,305	2,263	2,300	488,300	2,300
2022-08-04	2,307	2,317	2,283	2,302	530,200	2,302
2022-08-03	2,327	2,329	2,305	2,313	381,100	2,313
2022-08-02	2,362	2,374	2,322	2,327	640,600	2,327
2022-08-01	2,365	2,393	2,359	2,388	522,200	2,388
2022-07-29	2,324	2,364	2,317	2,350	404,900	2,350
2022-07-28	2,354	2,373	2,346	2,365	583,900	2,365
2022-07-27	2,347	2,366	2,342	2,354	480,600	2,354
2022-07-26	2,344	2,369	2,339	2,357	431,900	2,357
2022-07-25	2,304	2,332	2,301	2,325	443,600	2,325
2022-07-22	2,315	2,334	2,301	2,323	523,800	2,323
2022-07-21	2,300	2,345	2,297	2,336	607,300	2,336
2022-07-20	2,312	2,324	2,298	2,324	713,600	2,324
2022-07-19	2,283	2,286	2,241	2,277	852,700	2,277
2022-07-15	2,285	2,287	2,221	2,238	1,142,100	2,238
2022-07-14	2,350	2,350	2,253	2,295	1,464,500	2,295
2022-07-13	2,381	2,387	2,364	2,370	418,900	2,370
2022-07-12	2,399	2,409	2,371	2,373	637,500	2,373
2022-07-11	2,405	2,436	2,395	2,428	800,200	2,428
2022-07-08	2,310	2,387	2,291	2,375	1,025,800	2,375
2022-07-07	2,304	2,324	2,274	2,309	1,193,500	2,309
2022-07-06	2,404	2,420	2,265	2,272	1,817,100	2,272
2022-07-05	2,448	2,472	2,438	2,466	690,800	2,466
2022-07-04	2,428	2,450	2,413	2,426	389,800	2,426
2022-07-01	2,465	2,486	2,403	2,407	626,600	2,407
2022-06-30	2,407	2,457	2,397	2,444	839,100	2,444
2022-06-29	2,445	2,472	2,433	2,442	1,374,100	2,442
2022-06-28	2,400	2,431	2,390	2,430	540,900	2,430
2022-06-27	2,440	2,440	2,361	2,375	575,300	2,375
2022-06-24	2,400	2,417	2,374	2,390	609,800	2,390
2022-06-23	2,446	2,462	2,418	2,425	501,000	2,425
2022-06-22	2,450	2,455	2,433	2,441	641,800	2,441
2022-06-21	2,426	2,462	2,423	2,448	505,800	2,448
2022-06-20	2,404	2,430	2,375	2,392	617,800	2,392
2022-06-17	2,429	2,495	2,383	2,418	1,317,100	2,418
2022-06-16	2,448	2,468	2,399	2,456	984,200	2,456
2022-06-15	2,480	2,499	2,459	2,472	1,131,900	2,472
2022-06-14	2,432	2,484	2,426	2,466	1,081,800	2,466
2022-06-13	2,422	2,454	2,416	2,431	990,000	2,431
2022-06-10	2,394	2,438	2,373	2,425	1,503,000	2,425
2022-06-09	2,349	2,393	2,339	2,371	673,700	2,371
2022-06-08	2,374	2,387	2,354	2,356	576,000	2,356
2022-06-07	2,361	2,392	2,359	2,377	575,800	2,377
2022-06-06	2,321	2,344	2,320	2,340	324,000	2,340
2022-06-03	2,339	2,348	2,320	2,335	495,400	2,335
2022-06-02	2,289	2,343	2,284	2,336	569,500	2,336
2022-06-01	2,248	2,307	2,237	2,300	750,700	2,300
2022-05-31	2,235	2,248	2,199	2,199	792,300	2,199
2022-05-30	2,246	2,260	2,235	2,240	1,248,600	2,240
2022-05-27	2,255	2,274	2,244	2,253	605,800	2,253
2022-05-26	2,239	2,257	2,222	2,247	495,000	2,247
2022-05-25	2,218	2,244	2,215	2,230	550,900	2,230
2022-05-24	2,243	2,260	2,213	2,217	723,000	2,217
2022-05-23	2,199	2,241	2,197	2,225	495,000	2,225
2022-05-20	2,192	2,219	2,178	2,196	977,900	2,196
2022-05-19	2,178	2,278	2,178	2,230	596,100	2,230
2022-05-18	2,226	2,233	2,201	2,228	789,100	2,228
2022-05-17	2,258	2,266	2,197	2,206	764,300	2,206
2022-05-16	2,250	2,345	2,247	2,261	919,500	2,261
2022-05-13	2,237	2,247	2,186	2,237	925,500	2,237
2022-05-12	2,269	2,290	2,240	2,261	735,700	2,261
2022-05-11	2,316	2,330	2,250	2,251	875,600	2,251
2022-05-10	2,376	2,381	2,324	2,349	535,300	2,349
2022-05-09	2,373	2,399	2,360	2,376	573,100	2,376
2022-05-06	2,364	2,401	2,362	2,384	567,900	2,384
2022-05-02	2,333	2,366	2,314	2,354	601,500	2,354
2022-04-28	2,310	2,378	2,302	2,374	685,500	2,374
2022-04-27	2,337	2,350	2,301	2,310	1,185,000	2,310
2022-04-26	2,394	2,410	2,358	2,373	453,500	2,373
2022-04-25	2,404	2,425	2,375	2,404	607,500	2,404
2022-04-22	2,468	2,475	2,426	2,454	882,900	2,454
2022-04-21	2,500	2,529	2,486	2,486	1,289,700	2,486
2022-04-20	2,449	2,470	2,424	2,468	656,100	2,468
2022-04-19	2,460	2,476	2,413	2,435	468,600	2,435
2022-04-18	2,378	2,429	2,369	2,410	537,900	2,410
2022-04-15	2,353	2,395	2,343	2,390	398,300	2,390
2022-04-14	2,348	2,361	2,338	2,355	305,900	2,355
2022-04-13	2,362	2,371	2,316	2,367	535,500	2,367
2022-04-12	2,392	2,413	2,379	2,384	638,800	2,384
2022-04-11	2,316	2,371	2,309	2,366	578,500	2,366
2022-04-08	2,325	2,329	2,290	2,306	709,000	2,306
2022-04-07	2,312	2,332	2,304	2,325	575,700	2,325
2022-04-06	2,329	2,357	2,326	2,328	598,200	2,328
2022-04-05	2,372	2,390	2,312	2,320	685,700	2,320
2022-04-04	2,381	2,403	2,350	2,390	377,000	2,390
2022-04-01	2,351	2,397	2,340	2,392	641,700	2,392
2022-03-31	2,399	2,416	2,365	2,374	615,500	2,374
2022-03-30	2,424	2,450	2,398	2,430	725,200	2,430
2022-03-29	2,459	2,500	2,445	2,474	747,800	2,474
2022-03-28	2,491	2,527	2,462	2,484	573,800	2,484
2022-03-25	2,456	2,474	2,446	2,459	489,600	2,459
2022-03-24	2,448	2,464	2,425	2,444	484,100	2,444
2022-03-23	2,464	2,497	2,462	2,488	720,200	2,488
2022-03-22	2,405	2,474	2,401	2,453	935,800	2,453
2022-03-18	2,375	2,387	2,336	2,364	1,704,300	2,364
2022-03-17	2,388	2,425	2,386	2,404	874,000	2,404
2022-03-16	2,330	2,355	2,314	2,343	627,500	2,343
2022-03-15	2,318	2,368	2,298	2,343	719,700	2,343
2022-03-14	2,275	2,310	2,269	2,282	625,000	2,282
2022-03-11	2,188	2,257	2,176	2,243	1,302,200	2,243
2022-03-10	2,121	2,200	2,121	2,185	1,063,600	2,185
2022-03-09	2,122	2,177	2,116	2,137	623,800	2,137
2022-03-08	2,150	2,178	2,079	2,095	956,300	2,095
2022-03-07	2,183	2,197	2,161	2,188	613,300	2,188
2022-03-04	2,235	2,258	2,215	2,220	697,100	2,220
2022-03-03	2,230	2,255	2,213	2,238	717,300	2,238
2022-03-02	2,178	2,208	2,153	2,170	863,500	2,170
2022-03-01	2,276	2,291	2,243	2,246	603,100	2,246
2022-02-28	2,237	2,285	2,233	2,281	1,089,900	2,281
2022-02-25	2,347	2,359	2,204	2,239	1,739,800	2,239
2022-02-24	2,410	2,416	2,369	2,393	656,700	2,393
2022-02-22	2,365	2,403	2,351	2,395	501,400	2,395
2022-02-21	2,369	2,394	2,353	2,383	336,700	2,383
2022-02-18	2,405	2,426	2,392	2,399	666,600	2,399
2022-02-17	2,423	2,442	2,402	2,442	520,000	2,442
2022-02-16	2,408	2,464	2,400	2,445	591,200	2,445
2022-02-15	2,375	2,414	2,363	2,377	707,000	2,377
2022-02-14	2,396	2,418	2,380	2,400	708,800	2,400
2022-02-10	2,420	2,433	2,381	2,407	799,600	2,407
2022-02-09	2,448	2,495	2,396	2,421	1,423,100	2,421
2022-02-08	2,400	2,435	2,380	2,410	1,339,400	2,410
2022-02-07	2,299	2,380	2,293	2,369	1,503,300	2,369
2022-02-04	2,300	2,329	2,294	2,308	748,000	2,308
2022-02-03	2,288	2,292	2,265	2,285	418,800	2,285
2022-02-02	2,260	2,291	2,243	2,280	555,800	2,280
2022-02-01	2,200	2,253	2,198	2,237	500,300	2,237
2022-01-31	2,238	2,250	2,213	2,242	1,416,400	2,242
2022-01-28	2,268	2,308	2,257	2,288	1,158,100	2,288
2022-01-27	2,245	2,269	2,214	2,237	1,156,600	2,237
2022-01-26	2,234	2,243	2,192	2,196	623,000	2,196
2022-01-25	2,185	2,206	2,159	2,205	686,100	2,205
2022-01-24	2,137	2,230	2,136	2,196	985,000	2,196
2022-01-21	2,108	2,139	2,067	2,135	637,100	2,135
2022-01-20	2,166	2,206	2,118	2,129	1,197,800	2,129
2022-01-19	2,212	2,245	2,171	2,189	1,158,000	2,189
2022-01-18	2,325	2,344	2,243	2,262	1,010,900	2,262
2022-01-17	2,283	2,351	2,280	2,297	591,300	2,297
2022-01-14	2,290	2,305	2,262	2,281	1,006,300	2,281
2022-01-13	2,260	2,304	2,248	2,299	1,376,600	2,299
2022-01-12	2,249	2,276	2,233	2,260	1,025,100	2,260
2022-01-11	2,173	2,256	2,159	2,250	1,559,500	2,250
2022-01-07	2,103	2,156	2,102	2,147	1,213,200	2,147
2022-01-06	2,033	2,076	2,033	2,053	593,300	2,053
2022-01-05	2,023	2,036	2,009	2,032	472,400	2,032
2022-01-04	1,990	2,002	1,962	1,994	528,300	1,994

分割・併合履歴： [2018-09-26]1株→0.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8354 (株)ふくおかフィナンシャルグループ の時系列データ [2022年度]

8354 (株)ふくおかフィナンシャルグループの時系列データ [2022年度]