8354 (株)ふくおかフィナンシャルグループ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 327 | 328 | 322 | 322 | 1,021,000 | 1,610 |
| 2009-12-29 | 327 | 327 | 322 | 327 | 2,126,000 | 1,635 |
| 2009-12-28 | 334 | 334 | 327 | 329 | 1,980,000 | 1,645 |
| 2009-12-25 | 332 | 333 | 330 | 332 | 771,000 | 1,660 |
| 2009-12-24 | 339 | 339 | 331 | 332 | 1,984,000 | 1,660 |
| 2009-12-22 | 334 | 338 | 331 | 338 | 2,678,000 | 1,690 |
| 2009-12-21 | 333 | 333 | 328 | 328 | 1,242,000 | 1,640 |
| 2009-12-18 | 329 | 335 | 327 | 334 | 1,780,000 | 1,670 |
| 2009-12-17 | 344 | 344 | 336 | 336 | 2,416,000 | 1,680 |
| 2009-12-16 | 356 | 357 | 335 | 343 | 6,321,000 | 1,715 |
| 2009-12-15 | 320 | 323 | 318 | 321 | 1,806,000 | 1,605 |
| 2009-12-14 | 323 | 325 | 315 | 322 | 2,561,000 | 1,610 |
| 2009-12-11 | 329 | 329 | 320 | 324 | 5,749,000 | 1,620 |
| 2009-12-10 | 327 | 330 | 322 | 324 | 3,502,000 | 1,620 |
| 2009-12-09 | 334 | 337 | 330 | 332 | 2,654,000 | 1,660 |
| 2009-12-08 | 328 | 336 | 328 | 333 | 2,678,000 | 1,665 |
| 2009-12-07 | 333 | 336 | 329 | 331 | 2,525,000 | 1,655 |
| 2009-12-04 | 329 | 331 | 326 | 329 | 2,502,000 | 1,645 |
| 2009-12-03 | 319 | 329 | 318 | 327 | 2,749,000 | 1,635 |
| 2009-12-02 | 315 | 321 | 313 | 316 | 2,752,000 | 1,580 |
| 2009-12-01 | 315 | 326 | 308 | 325 | 4,444,000 | 1,625 |
| 2009-11-30 | 306 | 314 | 304 | 314 | 3,728,000 | 1,570 |
| 2009-11-27 | 305 | 311 | 303 | 305 | 3,388,000 | 1,525 |
| 2009-11-26 | 305 | 315 | 304 | 313 | 1,980,000 | 1,565 |
| 2009-11-25 | 315 | 320 | 307 | 310 | 4,018,000 | 1,550 |
| 2009-11-24 | 332 | 333 | 324 | 325 | 2,238,000 | 1,625 |
| 2009-11-20 | 324 | 330 | 322 | 327 | 3,683,000 | 1,635 |
| 2009-11-19 | 338 | 338 | 328 | 331 | 4,160,000 | 1,655 |
| 2009-11-18 | 335 | 345 | 334 | 337 | 3,472,000 | 1,685 |
| 2009-11-17 | 332 | 335 | 330 | 334 | 1,823,000 | 1,670 |
| 2009-11-16 | 328 | 334 | 324 | 334 | 2,706,000 | 1,670 |
| 2009-11-13 | 327 | 327 | 321 | 324 | 2,217,000 | 1,620 |
| 2009-11-12 | 329 | 330 | 325 | 327 | 1,567,000 | 1,635 |
| 2009-11-11 | 330 | 332 | 326 | 327 | 2,466,000 | 1,635 |
| 2009-11-10 | 336 | 338 | 329 | 330 | 1,725,000 | 1,650 |
| 2009-11-09 | 336 | 337 | 330 | 335 | 2,004,000 | 1,675 |
| 2009-11-06 | 338 | 338 | 327 | 335 | 2,514,000 | 1,675 |
| 2009-11-05 | 335 | 336 | 330 | 333 | 2,314,000 | 1,665 |
| 2009-11-04 | 330 | 339 | 327 | 339 | 2,517,000 | 1,695 |
| 2009-11-02 | 330 | 334 | 326 | 333 | 3,228,000 | 1,665 |
| 2009-10-30 | 335 | 338 | 329 | 337 | 3,081,000 | 1,685 |
| 2009-10-29 | 330 | 337 | 330 | 331 | 5,902,000 | 1,655 |
| 2009-10-28 | 338 | 341 | 336 | 337 | 2,260,000 | 1,685 |
| 2009-10-27 | 345 | 346 | 339 | 340 | 4,670,000 | 1,700 |
| 2009-10-26 | 340 | 353 | 337 | 353 | 5,895,000 | 1,765 |
| 2009-10-23 | 354 | 355 | 344 | 344 | 4,823,000 | 1,720 |
| 2009-10-22 | 353 | 356 | 347 | 353 | 4,491,000 | 1,765 |
| 2009-10-21 | 355 | 360 | 348 | 358 | 7,139,000 | 1,790 |
| 2009-10-20 | 336 | 343 | 331 | 342 | 5,222,000 | 1,710 |
| 2009-10-19 | 338 | 342 | 333 | 335 | 5,793,000 | 1,675 |
| 2009-10-16 | 339 | 344 | 339 | 342 | 2,443,000 | 1,710 |
| 2009-10-15 | 344 | 347 | 341 | 343 | 2,941,000 | 1,715 |
| 2009-10-14 | 342 | 344 | 335 | 339 | 4,497,000 | 1,695 |
| 2009-10-13 | 352 | 355 | 344 | 346 | 4,759,000 | 1,730 |
| 2009-10-09 | 360 | 365 | 347 | 357 | 4,367,000 | 1,785 |
| 2009-10-08 | 351 | 353 | 344 | 352 | 3,576,000 | 1,760 |
| 2009-10-07 | 351 | 360 | 344 | 357 | 5,192,000 | 1,785 |
| 2009-10-06 | 345 | 347 | 338 | 346 | 3,542,000 | 1,730 |
| 2009-10-05 | 345 | 349 | 335 | 338 | 3,899,000 | 1,690 |
| 2009-10-02 | 339 | 355 | 338 | 349 | 5,253,000 | 1,745 |
| 2009-10-01 | 363 | 364 | 352 | 353 | 5,107,000 | 1,765 |
| 2009-09-30 | 358 | 373 | 357 | 373 | 3,417,000 | 1,865 |
| 2009-09-29 | 369 | 369 | 352 | 357 | 5,685,000 | 1,785 |
| 2009-09-28 | 355 | 370 | 349 | 365 | 5,131,000 | 1,825 |
| 2009-09-25 | 368 | 368 | 357 | 361 | 2,264,000 | 1,805 |
| 2009-09-24 | 375 | 385 | 369 | 376 | 4,264,000 | 1,880 |
| 2009-09-18 | 377 | 377 | 362 | 368 | 5,846,000 | 1,840 |
| 2009-09-17 | 384 | 387 | 367 | 376 | 4,412,000 | 1,880 |
| 2009-09-16 | 393 | 395 | 380 | 383 | 3,526,000 | 1,915 |
| 2009-09-15 | 390 | 397 | 390 | 396 | 2,252,000 | 1,980 |
| 2009-09-14 | 393 | 395 | 384 | 390 | 2,513,000 | 1,950 |
| 2009-09-11 | 398 | 402 | 393 | 396 | 5,189,000 | 1,980 |
| 2009-09-10 | 391 | 402 | 391 | 400 | 4,192,000 | 2,000 |
| 2009-09-09 | 400 | 402 | 389 | 391 | 3,121,000 | 1,955 |
| 2009-09-08 | 411 | 413 | 401 | 405 | 2,201,000 | 2,025 |
| 2009-09-07 | 411 | 416 | 405 | 414 | 2,484,000 | 2,070 |
| 2009-09-04 | 402 | 408 | 400 | 406 | 2,890,000 | 2,030 |
| 2009-09-03 | 404 | 406 | 402 | 403 | 1,893,000 | 2,015 |
| 2009-09-02 | 400 | 406 | 400 | 406 | 2,974,000 | 2,030 |
| 2009-09-01 | 413 | 417 | 410 | 413 | 2,062,000 | 2,065 |
| 2009-08-31 | 416 | 428 | 413 | 418 | 1,937,000 | 2,090 |
| 2009-08-28 | 410 | 419 | 409 | 415 | 3,211,000 | 2,075 |
| 2009-08-27 | 411 | 414 | 408 | 412 | 2,603,000 | 2,060 |
| 2009-08-26 | 411 | 420 | 411 | 418 | 4,028,000 | 2,090 |
| 2009-08-25 | 407 | 415 | 407 | 415 | 2,100,000 | 2,075 |
| 2009-08-24 | 419 | 420 | 412 | 415 | 2,240,000 | 2,075 |
| 2009-08-21 | 411 | 413 | 403 | 409 | 3,433,000 | 2,045 |
| 2009-08-20 | 410 | 419 | 405 | 417 | 2,808,000 | 2,085 |
| 2009-08-19 | 410 | 412 | 403 | 405 | 1,860,000 | 2,025 |
| 2009-08-18 | 406 | 413 | 406 | 412 | 2,103,000 | 2,060 |
| 2009-08-17 | 425 | 425 | 408 | 411 | 3,471,000 | 2,055 |
| 2009-08-14 | 428 | 430 | 422 | 427 | 2,298,000 | 2,135 |
| 2009-08-13 | 425 | 431 | 424 | 425 | 3,388,000 | 2,125 |
| 2009-08-12 | 423 | 424 | 418 | 420 | 2,636,000 | 2,100 |
| 2009-08-11 | 418 | 422 | 416 | 421 | 1,982,000 | 2,105 |
| 2009-08-10 | 429 | 431 | 417 | 422 | 2,546,000 | 2,110 |
| 2009-08-07 | 419 | 419 | 411 | 419 | 2,463,000 | 2,095 |
| 2009-08-06 | 430 | 432 | 415 | 416 | 3,028,000 | 2,080 |
| 2009-08-05 | 434 | 438 | 429 | 430 | 2,298,000 | 2,150 |
| 2009-08-04 | 435 | 439 | 432 | 437 | 5,913,000 | 2,185 |
| 2009-08-03 | 405 | 421 | 405 | 420 | 3,745,000 | 2,100 |
| 2009-07-31 | 394 | 416 | 393 | 415 | 4,850,000 | 2,075 |
| 2009-07-30 | 392 | 392 | 379 | 386 | 1,366,000 | 1,930 |
| 2009-07-29 | 390 | 396 | 386 | 391 | 2,460,000 | 1,955 |
| 2009-07-28 | 389 | 394 | 389 | 394 | 1,866,000 | 1,970 |
| 2009-07-27 | 393 | 394 | 388 | 391 | 1,842,000 | 1,955 |
| 2009-07-24 | 392 | 394 | 383 | 388 | 3,291,000 | 1,940 |
| 2009-07-23 | 392 | 400 | 390 | 392 | 2,533,000 | 1,960 |
| 2009-07-22 | 390 | 397 | 388 | 394 | 2,270,000 | 1,970 |
| 2009-07-21 | 390 | 397 | 387 | 394 | 2,280,000 | 1,970 |
| 2009-07-17 | 380 | 385 | 378 | 382 | 2,119,000 | 1,910 |
| 2009-07-16 | 388 | 392 | 374 | 375 | 3,597,000 | 1,875 |
| 2009-07-15 | 384 | 391 | 381 | 383 | 2,984,000 | 1,915 |
| 2009-07-14 | 386 | 389 | 378 | 383 | 4,147,000 | 1,915 |
| 2009-07-13 | 381 | 393 | 375 | 376 | 4,555,000 | 1,880 |
| 2009-07-10 | 388 | 398 | 384 | 395 | 3,198,000 | 1,975 |
| 2009-07-09 | 404 | 406 | 387 | 387 | 3,692,000 | 1,935 |
| 2009-07-08 | 416 | 417 | 409 | 409 | 2,542,000 | 2,045 |
| 2009-07-07 | 416 | 424 | 414 | 417 | 3,407,000 | 2,085 |
| 2009-07-06 | 409 | 420 | 405 | 417 | 3,390,000 | 2,085 |
| 2009-07-03 | 403 | 411 | 400 | 409 | 2,103,000 | 2,045 |
| 2009-07-02 | 423 | 423 | 408 | 408 | 3,218,000 | 2,040 |
| 2009-07-01 | 422 | 428 | 415 | 418 | 4,375,000 | 2,090 |
| 2009-06-30 | 433 | 437 | 428 | 432 | 3,683,000 | 2,160 |
| 2009-06-29 | 420 | 430 | 417 | 424 | 3,806,000 | 2,120 |
| 2009-06-26 | 423 | 423 | 413 | 419 | 2,111,000 | 2,095 |
| 2009-06-25 | 407 | 420 | 406 | 416 | 3,054,000 | 2,080 |
| 2009-06-24 | 423 | 428 | 411 | 412 | 2,460,000 | 2,060 |
| 2009-06-23 | 415 | 424 | 411 | 422 | 4,579,000 | 2,110 |
| 2009-06-22 | 422 | 434 | 413 | 424 | 3,674,000 | 2,120 |
| 2009-06-19 | 410 | 422 | 407 | 417 | 3,296,000 | 2,085 |
| 2009-06-18 | 409 | 414 | 407 | 409 | 1,358,000 | 2,045 |
| 2009-06-17 | 408 | 419 | 406 | 413 | 3,272,000 | 2,065 |
| 2009-06-16 | 421 | 424 | 404 | 406 | 2,657,000 | 2,030 |
| 2009-06-15 | 439 | 439 | 427 | 429 | 2,419,000 | 2,145 |
| 2009-06-12 | 426 | 439 | 422 | 435 | 6,874,000 | 2,175 |
| 2009-06-11 | 421 | 431 | 416 | 416 | 3,803,000 | 2,080 |
| 2009-06-10 | 406 | 421 | 404 | 420 | 3,024,000 | 2,100 |
| 2009-06-09 | 408 | 411 | 403 | 408 | 3,235,000 | 2,040 |
| 2009-06-08 | 409 | 416 | 406 | 413 | 2,928,000 | 2,065 |
| 2009-06-05 | 413 | 415 | 403 | 406 | 2,625,000 | 2,030 |
| 2009-06-04 | 412 | 421 | 407 | 409 | 2,940,000 | 2,045 |
| 2009-06-03 | 407 | 424 | 406 | 417 | 5,247,000 | 2,085 |
| 2009-06-02 | 439 | 440 | 420 | 421 | 4,945,000 | 2,105 |
| 2009-06-01 | 430 | 441 | 426 | 437 | 6,449,000 | 2,185 |
| 2009-05-29 | 405 | 419 | 402 | 417 | 5,414,000 | 2,085 |
| 2009-05-28 | 400 | 409 | 400 | 401 | 3,207,000 | 2,005 |
| 2009-05-27 | 396 | 409 | 393 | 406 | 4,838,000 | 2,030 |
| 2009-05-26 | 395 | 395 | 379 | 386 | 2,751,000 | 1,930 |
| 2009-05-25 | 375 | 389 | 371 | 385 | 4,359,000 | 1,925 |
| 2009-05-22 | 370 | 379 | 368 | 368 | 4,696,000 | 1,840 |
| 2009-05-21 | 366 | 373 | 360 | 373 | 7,231,000 | 1,865 |
| 2009-05-20 | 360 | 366 | 356 | 361 | 4,939,000 | 1,805 |
| 2009-05-19 | 347 | 352 | 346 | 350 | 5,428,000 | 1,750 |
| 2009-05-18 | 335 | 342 | 334 | 339 | 5,064,000 | 1,695 |
| 2009-05-15 | 319 | 334 | 319 | 332 | 2,509,000 | 1,660 |
| 2009-05-14 | 317 | 323 | 309 | 310 | 1,515,000 | 1,550 |
| 2009-05-13 | 330 | 331 | 324 | 326 | 1,842,000 | 1,630 |
| 2009-05-12 | 334 | 336 | 325 | 326 | 2,326,000 | 1,630 |
| 2009-05-11 | 332 | 341 | 330 | 339 | 3,287,000 | 1,695 |
| 2009-05-08 | 327 | 332 | 319 | 331 | 4,668,000 | 1,655 |
| 2009-05-07 | 317 | 322 | 312 | 322 | 4,236,000 | 1,610 |
| 2009-05-01 | 302 | 305 | 300 | 303 | 1,627,000 | 1,515 |
| 2009-04-30 | 301 | 305 | 300 | 302 | 3,224,000 | 1,510 |
| 2009-04-28 | 298 | 304 | 297 | 300 | 2,131,000 | 1,500 |
| 2009-04-27 | 299 | 303 | 294 | 296 | 1,975,000 | 1,480 |
| 2009-04-24 | 299 | 301 | 290 | 297 | 3,300,000 | 1,485 |
| 2009-04-23 | 289 | 296 | 287 | 294 | 2,605,000 | 1,470 |
| 2009-04-22 | 293 | 294 | 284 | 289 | 4,753,000 | 1,445 |
| 2009-04-21 | 298 | 299 | 291 | 293 | 3,430,000 | 1,465 |
| 2009-04-20 | 311 | 311 | 305 | 308 | 1,354,000 | 1,540 |
| 2009-04-17 | 310 | 313 | 305 | 306 | 2,733,000 | 1,530 |
| 2009-04-16 | 324 | 327 | 307 | 310 | 4,228,000 | 1,550 |
| 2009-04-15 | 323 | 326 | 321 | 324 | 3,519,000 | 1,620 |
| 2009-04-14 | 317 | 325 | 311 | 322 | 4,092,000 | 1,610 |
| 2009-04-13 | 310 | 318 | 306 | 313 | 2,993,000 | 1,565 |
| 2009-04-10 | 305 | 307 | 296 | 305 | 3,362,000 | 1,525 |
| 2009-04-09 | 292 | 301 | 290 | 299 | 2,530,000 | 1,495 |
| 2009-04-08 | 301 | 301 | 290 | 290 | 3,335,000 | 1,450 |
| 2009-04-07 | 292 | 303 | 291 | 300 | 3,642,000 | 1,500 |
| 2009-04-06 | 302 | 305 | 284 | 287 | 6,823,000 | 1,435 |
| 2009-04-03 | 313 | 317 | 300 | 301 | 3,207,000 | 1,505 |
| 2009-04-02 | 308 | 310 | 303 | 309 | 2,750,000 | 1,545 |
| 2009-04-01 | 298 | 302 | 296 | 298 | 3,741,000 | 1,490 |
| 2009-03-31 | 300 | 304 | 293 | 299 | 4,578,000 | 1,495 |
| 2009-03-30 | 320 | 324 | 304 | 305 | 3,146,000 | 1,525 |
| 2009-03-27 | 321 | 330 | 316 | 316 | 2,859,000 | 1,580 |
| 2009-03-26 | 316 | 318 | 310 | 316 | 2,194,000 | 1,580 |
| 2009-03-25 | 310 | 320 | 306 | 315 | 5,235,000 | 1,575 |
| 2009-03-24 | 316 | 321 | 309 | 313 | 5,088,000 | 1,565 |
| 2009-03-23 | 310 | 319 | 307 | 315 | 3,875,000 | 1,575 |
| 2009-03-19 | 311 | 316 | 305 | 306 | 2,799,000 | 1,530 |
| 2009-03-18 | 310 | 315 | 306 | 313 | 4,330,000 | 1,565 |
| 2009-03-17 | 307 | 309 | 301 | 306 | 3,538,000 | 1,530 |
| 2009-03-16 | 289 | 303 | 289 | 299 | 3,420,000 | 1,495 |
| 2009-03-13 | 277 | 287 | 273 | 285 | 5,870,000 | 1,425 |
| 2009-03-12 | 290 | 292 | 272 | 272 | 2,654,000 | 1,360 |
| 2009-03-11 | 291 | 292 | 286 | 290 | 1,967,000 | 1,450 |
| 2009-03-10 | 274 | 283 | 274 | 278 | 2,071,000 | 1,390 |
| 2009-03-09 | 282 | 283 | 278 | 279 | 2,076,000 | 1,395 |
| 2009-03-06 | 284 | 285 | 276 | 277 | 2,754,000 | 1,385 |
| 2009-03-05 | 296 | 296 | 287 | 288 | 3,163,000 | 1,440 |
| 2009-03-04 | 286 | 290 | 285 | 287 | 2,521,000 | 1,435 |
| 2009-03-03 | 290 | 296 | 287 | 295 | 2,856,000 | 1,475 |
| 2009-03-02 | 292 | 296 | 291 | 293 | 2,075,000 | 1,465 |
| 2009-02-27 | 292 | 300 | 291 | 298 | 2,722,000 | 1,490 |
| 2009-02-26 | 291 | 297 | 288 | 291 | 3,473,000 | 1,455 |
| 2009-02-25 | 306 | 306 | 295 | 300 | 3,350,000 | 1,500 |
| 2009-02-24 | 291 | 297 | 287 | 296 | 2,762,000 | 1,480 |
| 2009-02-23 | 295 | 299 | 292 | 296 | 2,785,000 | 1,480 |
| 2009-02-20 | 305 | 309 | 298 | 300 | 4,166,000 | 1,500 |
| 2009-02-19 | 312 | 315 | 307 | 307 | 3,547,000 | 1,535 |
| 2009-02-18 | 327 | 327 | 320 | 322 | 1,862,000 | 1,610 |
| 2009-02-17 | 320 | 323 | 316 | 322 | 1,412,000 | 1,610 |
| 2009-02-16 | 324 | 327 | 319 | 325 | 1,964,000 | 1,625 |
| 2009-02-13 | 320 | 324 | 313 | 319 | 3,528,000 | 1,595 |
| 2009-02-12 | 318 | 321 | 310 | 310 | 3,269,000 | 1,550 |
| 2009-02-10 | 330 | 333 | 323 | 328 | 4,387,000 | 1,640 |
| 2009-02-09 | 319 | 326 | 313 | 321 | 6,766,000 | 1,605 |
| 2009-02-06 | 306 | 307 | 301 | 304 | 1,938,000 | 1,520 |
| 2009-02-05 | 304 | 306 | 298 | 301 | 3,215,000 | 1,505 |
| 2009-02-04 | 301 | 305 | 299 | 302 | 2,977,000 | 1,510 |
| 2009-02-03 | 304 | 311 | 297 | 298 | 4,718,000 | 1,490 |
| 2009-02-02 | 303 | 304 | 300 | 303 | 2,700,000 | 1,515 |
| 2009-01-30 | 312 | 313 | 304 | 308 | 3,102,000 | 1,540 |
| 2009-01-29 | 319 | 321 | 310 | 317 | 5,687,000 | 1,585 |
| 2009-01-28 | 310 | 320 | 307 | 314 | 2,957,000 | 1,570 |
| 2009-01-27 | 304 | 318 | 304 | 313 | 3,184,000 | 1,565 |
| 2009-01-26 | 303 | 305 | 300 | 300 | 2,427,000 | 1,500 |
| 2009-01-23 | 308 | 311 | 304 | 306 | 2,233,000 | 1,530 |
| 2009-01-22 | 323 | 323 | 308 | 314 | 2,989,000 | 1,570 |
| 2009-01-21 | 310 | 320 | 309 | 313 | 3,276,000 | 1,565 |
| 2009-01-20 | 327 | 327 | 312 | 319 | 2,663,000 | 1,595 |
| 2009-01-19 | 341 | 341 | 325 | 325 | 2,446,000 | 1,625 |
| 2009-01-16 | 319 | 328 | 317 | 326 | 3,429,000 | 1,630 |
| 2009-01-15 | 305 | 314 | 303 | 310 | 5,196,000 | 1,550 |
| 2009-01-14 | 333 | 335 | 323 | 323 | 4,144,000 | 1,615 |
| 2009-01-13 | 350 | 354 | 336 | 338 | 2,883,000 | 1,690 |
| 2009-01-09 | 379 | 385 | 362 | 363 | 4,369,000 | 1,815 |
| 2009-01-08 | 371 | 383 | 367 | 372 | 2,620,000 | 1,860 |
| 2009-01-07 | 378 | 392 | 377 | 384 | 1,891,000 | 1,920 |
| 2009-01-06 | 382 | 387 | 374 | 378 | 1,658,000 | 1,890 |
| 2009-01-05 | 386 | 392 | 379 | 380 | 931,000 | 1,900 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
