8354 (株)ふくおかフィナンシャルグループ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 357 | 360 | 352 | 353 | 2,771,000 | 1,765 |
| 2010-12-29 | 353 | 362 | 352 | 361 | 2,157,000 | 1,805 |
| 2010-12-28 | 357 | 358 | 355 | 356 | 2,071,000 | 1,780 |
| 2010-12-27 | 358 | 360 | 356 | 357 | 2,749,000 | 1,785 |
| 2010-12-24 | 361 | 362 | 355 | 357 | 4,201,000 | 1,785 |
| 2010-12-22 | 364 | 368 | 362 | 365 | 5,533,000 | 1,825 |
| 2010-12-21 | 360 | 366 | 359 | 363 | 3,382,000 | 1,815 |
| 2010-12-20 | 366 | 368 | 360 | 362 | 3,491,000 | 1,810 |
| 2010-12-17 | 364 | 369 | 361 | 365 | 4,802,000 | 1,825 |
| 2010-12-16 | 363 | 366 | 359 | 364 | 4,506,000 | 1,820 |
| 2010-12-15 | 364 | 365 | 360 | 363 | 3,982,000 | 1,815 |
| 2010-12-14 | 362 | 366 | 355 | 362 | 8,016,000 | 1,810 |
| 2010-12-13 | 345 | 356 | 343 | 354 | 8,117,000 | 1,770 |
| 2010-12-10 | 341 | 341 | 334 | 339 | 7,811,000 | 1,695 |
| 2010-12-09 | 335 | 337 | 332 | 335 | 4,707,000 | 1,675 |
| 2010-12-08 | 331 | 334 | 328 | 332 | 2,925,000 | 1,660 |
| 2010-12-07 | 329 | 331 | 326 | 328 | 2,360,000 | 1,640 |
| 2010-12-06 | 328 | 331 | 328 | 330 | 1,522,000 | 1,650 |
| 2010-12-03 | 333 | 333 | 329 | 329 | 2,416,000 | 1,645 |
| 2010-12-02 | 331 | 333 | 327 | 327 | 2,667,000 | 1,635 |
| 2010-12-01 | 325 | 327 | 320 | 327 | 2,560,000 | 1,635 |
| 2010-11-30 | 329 | 331 | 322 | 322 | 3,204,000 | 1,610 |
| 2010-11-29 | 325 | 332 | 325 | 330 | 2,387,000 | 1,650 |
| 2010-11-26 | 330 | 330 | 324 | 325 | 1,773,000 | 1,625 |
| 2010-11-25 | 330 | 332 | 325 | 328 | 2,571,000 | 1,640 |
| 2010-11-24 | 329 | 334 | 329 | 329 | 2,794,000 | 1,645 |
| 2010-11-22 | 346 | 346 | 334 | 334 | 4,818,000 | 1,670 |
| 2010-11-19 | 345 | 346 | 338 | 342 | 4,614,000 | 1,710 |
| 2010-11-18 | 328 | 341 | 327 | 339 | 7,637,000 | 1,695 |
| 2010-11-17 | 318 | 325 | 315 | 323 | 3,908,000 | 1,615 |
| 2010-11-16 | 332 | 333 | 319 | 321 | 4,143,000 | 1,605 |
| 2010-11-15 | 332 | 334 | 326 | 329 | 1,518,000 | 1,645 |
| 2010-11-12 | 335 | 336 | 329 | 330 | 2,682,000 | 1,650 |
| 2010-11-11 | 333 | 341 | 331 | 337 | 4,392,000 | 1,685 |
| 2010-11-10 | 324 | 335 | 323 | 331 | 4,779,000 | 1,655 |
| 2010-11-09 | 320 | 324 | 317 | 323 | 1,631,000 | 1,615 |
| 2010-11-08 | 321 | 323 | 318 | 321 | 2,740,000 | 1,605 |
| 2010-11-05 | 320 | 328 | 318 | 321 | 3,197,000 | 1,605 |
| 2010-11-04 | 310 | 319 | 310 | 314 | 3,351,000 | 1,570 |
| 2010-11-02 | 305 | 311 | 304 | 306 | 2,488,000 | 1,530 |
| 2010-11-01 | 310 | 313 | 306 | 308 | 2,933,000 | 1,540 |
| 2010-10-29 | 307 | 314 | 300 | 313 | 5,026,000 | 1,565 |
| 2010-10-28 | 311 | 315 | 309 | 311 | 2,417,000 | 1,555 |
| 2010-10-27 | 318 | 318 | 307 | 311 | 3,849,000 | 1,555 |
| 2010-10-26 | 322 | 323 | 315 | 316 | 5,618,000 | 1,580 |
| 2010-10-25 | 326 | 328 | 323 | 324 | 1,419,000 | 1,620 |
| 2010-10-22 | 329 | 334 | 328 | 328 | 1,931,000 | 1,640 |
| 2010-10-21 | 330 | 332 | 325 | 327 | 2,227,000 | 1,635 |
| 2010-10-20 | 331 | 334 | 325 | 330 | 2,467,000 | 1,650 |
| 2010-10-19 | 330 | 339 | 330 | 335 | 3,544,000 | 1,675 |
| 2010-10-18 | 328 | 334 | 327 | 330 | 1,825,000 | 1,650 |
| 2010-10-15 | 334 | 335 | 326 | 328 | 3,057,000 | 1,640 |
| 2010-10-14 | 336 | 338 | 332 | 334 | 2,929,000 | 1,670 |
| 2010-10-13 | 336 | 336 | 329 | 331 | 2,728,000 | 1,655 |
| 2010-10-12 | 342 | 345 | 330 | 332 | 3,723,000 | 1,660 |
| 2010-10-08 | 339 | 342 | 336 | 339 | 2,264,000 | 1,695 |
| 2010-10-07 | 336 | 344 | 336 | 339 | 3,166,000 | 1,695 |
| 2010-10-06 | 332 | 341 | 327 | 339 | 4,630,000 | 1,695 |
| 2010-10-05 | 321 | 335 | 321 | 333 | 4,843,000 | 1,665 |
| 2010-10-04 | 330 | 331 | 320 | 322 | 5,770,000 | 1,610 |
| 2010-10-01 | 341 | 341 | 332 | 333 | 4,148,000 | 1,665 |
| 2010-09-30 | 342 | 345 | 332 | 334 | 4,518,000 | 1,670 |
| 2010-09-29 | 342 | 348 | 342 | 344 | 3,101,000 | 1,720 |
| 2010-09-28 | 345 | 347 | 343 | 345 | 1,636,000 | 1,725 |
| 2010-09-27 | 354 | 355 | 345 | 349 | 3,188,000 | 1,745 |
| 2010-09-24 | 351 | 359 | 349 | 352 | 3,292,000 | 1,760 |
| 2010-09-22 | 357 | 359 | 355 | 357 | 1,656,000 | 1,785 |
| 2010-09-21 | 360 | 362 | 354 | 355 | 2,926,000 | 1,775 |
| 2010-09-17 | 359 | 362 | 355 | 358 | 2,337,000 | 1,790 |
| 2010-09-16 | 363 | 363 | 352 | 353 | 2,347,000 | 1,765 |
| 2010-09-15 | 345 | 359 | 343 | 355 | 3,836,000 | 1,775 |
| 2010-09-14 | 345 | 350 | 344 | 346 | 1,911,000 | 1,730 |
| 2010-09-13 | 342 | 346 | 341 | 345 | 2,262,000 | 1,725 |
| 2010-09-10 | 339 | 346 | 338 | 341 | 4,507,000 | 1,705 |
| 2010-09-09 | 342 | 343 | 337 | 341 | 2,773,000 | 1,705 |
| 2010-09-08 | 340 | 343 | 337 | 340 | 2,961,000 | 1,700 |
| 2010-09-07 | 348 | 352 | 346 | 348 | 1,731,000 | 1,740 |
| 2010-09-06 | 349 | 352 | 347 | 351 | 2,409,000 | 1,755 |
| 2010-09-03 | 344 | 349 | 342 | 348 | 1,947,000 | 1,740 |
| 2010-09-02 | 349 | 349 | 338 | 344 | 2,458,000 | 1,720 |
| 2010-09-01 | 338 | 342 | 336 | 342 | 3,060,000 | 1,710 |
| 2010-08-31 | 342 | 344 | 335 | 336 | 1,875,000 | 1,680 |
| 2010-08-30 | 350 | 355 | 347 | 349 | 2,259,000 | 1,745 |
| 2010-08-27 | 338 | 345 | 338 | 343 | 3,433,000 | 1,715 |
| 2010-08-26 | 339 | 339 | 335 | 339 | 2,307,000 | 1,695 |
| 2010-08-25 | 334 | 337 | 331 | 334 | 2,345,000 | 1,670 |
| 2010-08-24 | 334 | 340 | 333 | 336 | 1,352,000 | 1,680 |
| 2010-08-23 | 337 | 340 | 337 | 337 | 1,467,000 | 1,685 |
| 2010-08-20 | 343 | 349 | 338 | 339 | 2,685,000 | 1,695 |
| 2010-08-19 | 346 | 349 | 342 | 345 | 1,630,000 | 1,725 |
| 2010-08-18 | 345 | 346 | 339 | 345 | 2,120,000 | 1,725 |
| 2010-08-17 | 335 | 341 | 334 | 340 | 1,244,000 | 1,700 |
| 2010-08-16 | 336 | 342 | 333 | 342 | 1,258,000 | 1,710 |
| 2010-08-13 | 338 | 344 | 336 | 342 | 2,588,000 | 1,710 |
| 2010-08-12 | 340 | 342 | 335 | 341 | 2,471,000 | 1,705 |
| 2010-08-11 | 349 | 351 | 342 | 345 | 2,659,000 | 1,725 |
| 2010-08-10 | 356 | 357 | 352 | 353 | 1,410,000 | 1,765 |
| 2010-08-09 | 352 | 355 | 352 | 355 | 1,359,000 | 1,775 |
| 2010-08-06 | 353 | 359 | 353 | 356 | 1,364,000 | 1,780 |
| 2010-08-05 | 362 | 363 | 354 | 356 | 2,748,000 | 1,780 |
| 2010-08-04 | 357 | 359 | 352 | 356 | 1,837,000 | 1,780 |
| 2010-08-03 | 363 | 364 | 358 | 359 | 1,758,000 | 1,795 |
| 2010-08-02 | 363 | 366 | 356 | 357 | 3,131,000 | 1,785 |
| 2010-07-30 | 370 | 371 | 358 | 360 | 2,194,000 | 1,800 |
| 2010-07-29 | 366 | 371 | 366 | 370 | 1,518,000 | 1,850 |
| 2010-07-28 | 369 | 373 | 367 | 369 | 2,959,000 | 1,845 |
| 2010-07-27 | 362 | 370 | 361 | 366 | 2,013,000 | 1,830 |
| 2010-07-26 | 368 | 370 | 362 | 364 | 1,622,000 | 1,820 |
| 2010-07-23 | 364 | 367 | 360 | 364 | 2,226,000 | 1,820 |
| 2010-07-22 | 355 | 360 | 355 | 356 | 2,750,000 | 1,780 |
| 2010-07-21 | 361 | 365 | 359 | 359 | 3,091,000 | 1,795 |
| 2010-07-20 | 355 | 362 | 353 | 357 | 3,340,000 | 1,785 |
| 2010-07-16 | 358 | 362 | 354 | 357 | 2,526,000 | 1,785 |
| 2010-07-15 | 369 | 369 | 361 | 362 | 3,020,000 | 1,810 |
| 2010-07-14 | 380 | 384 | 374 | 375 | 2,539,000 | 1,875 |
| 2010-07-13 | 377 | 380 | 369 | 375 | 3,157,000 | 1,875 |
| 2010-07-12 | 378 | 380 | 372 | 373 | 2,810,000 | 1,865 |
| 2010-07-09 | 391 | 391 | 381 | 383 | 2,879,000 | 1,915 |
| 2010-07-08 | 388 | 391 | 384 | 387 | 3,378,000 | 1,935 |
| 2010-07-07 | 379 | 388 | 377 | 383 | 5,249,000 | 1,915 |
| 2010-07-06 | 359 | 373 | 357 | 371 | 2,661,000 | 1,855 |
| 2010-07-05 | 365 | 373 | 362 | 367 | 2,333,000 | 1,835 |
| 2010-07-02 | 355 | 363 | 355 | 361 | 2,921,000 | 1,805 |
| 2010-07-01 | 364 | 366 | 357 | 361 | 3,743,000 | 1,805 |
| 2010-06-30 | 378 | 379 | 368 | 372 | 3,634,000 | 1,860 |
| 2010-06-29 | 388 | 388 | 379 | 382 | 3,070,000 | 1,910 |
| 2010-06-28 | 392 | 393 | 386 | 388 | 2,354,000 | 1,940 |
| 2010-06-25 | 382 | 386 | 381 | 384 | 2,940,000 | 1,920 |
| 2010-06-24 | 383 | 395 | 383 | 389 | 2,826,000 | 1,945 |
| 2010-06-23 | 387 | 392 | 384 | 386 | 3,915,000 | 1,930 |
| 2010-06-22 | 377 | 395 | 377 | 391 | 5,418,000 | 1,955 |
| 2010-06-21 | 373 | 379 | 372 | 377 | 2,200,000 | 1,885 |
| 2010-06-18 | 374 | 374 | 365 | 366 | 1,604,000 | 1,830 |
| 2010-06-17 | 365 | 372 | 364 | 371 | 1,485,000 | 1,855 |
| 2010-06-16 | 370 | 370 | 365 | 368 | 1,996,000 | 1,840 |
| 2010-06-15 | 366 | 370 | 362 | 365 | 2,000,000 | 1,825 |
| 2010-06-14 | 367 | 368 | 364 | 367 | 1,652,000 | 1,835 |
| 2010-06-11 | 374 | 375 | 366 | 366 | 6,845,000 | 1,830 |
| 2010-06-10 | 364 | 366 | 362 | 363 | 2,122,000 | 1,815 |
| 2010-06-09 | 359 | 367 | 358 | 365 | 2,646,000 | 1,825 |
| 2010-06-08 | 363 | 372 | 363 | 366 | 2,380,000 | 1,830 |
| 2010-06-07 | 374 | 374 | 368 | 369 | 2,370,000 | 1,845 |
| 2010-06-04 | 386 | 387 | 379 | 382 | 3,851,000 | 1,910 |
| 2010-06-03 | 385 | 388 | 382 | 387 | 3,235,000 | 1,935 |
| 2010-06-02 | 384 | 389 | 380 | 381 | 2,794,000 | 1,905 |
| 2010-06-01 | 381 | 391 | 380 | 387 | 2,690,000 | 1,935 |
| 2010-05-31 | 380 | 389 | 378 | 383 | 3,975,000 | 1,915 |
| 2010-05-28 | 379 | 384 | 375 | 379 | 3,871,000 | 1,895 |
| 2010-05-27 | 362 | 382 | 362 | 380 | 8,066,000 | 1,900 |
| 2010-05-26 | 374 | 376 | 359 | 359 | 7,987,000 | 1,795 |
| 2010-05-25 | 378 | 384 | 378 | 382 | 4,140,000 | 1,910 |
| 2010-05-24 | 382 | 391 | 378 | 385 | 3,809,000 | 1,925 |
| 2010-05-21 | 381 | 387 | 367 | 381 | 5,154,000 | 1,905 |
| 2010-05-20 | 382 | 392 | 378 | 389 | 4,441,000 | 1,945 |
| 2010-05-19 | 374 | 383 | 372 | 383 | 4,019,000 | 1,915 |
| 2010-05-18 | 384 | 384 | 373 | 377 | 2,497,000 | 1,885 |
| 2010-05-17 | 383 | 385 | 372 | 380 | 3,677,000 | 1,900 |
| 2010-05-14 | 388 | 397 | 387 | 391 | 3,571,000 | 1,955 |
| 2010-05-13 | 389 | 393 | 387 | 390 | 2,723,000 | 1,950 |
| 2010-05-12 | 390 | 392 | 383 | 388 | 3,420,000 | 1,940 |
| 2010-05-11 | 408 | 408 | 394 | 396 | 2,394,000 | 1,980 |
| 2010-05-10 | 387 | 402 | 386 | 401 | 3,831,000 | 2,005 |
| 2010-05-07 | 390 | 392 | 380 | 389 | 3,766,000 | 1,945 |
| 2010-05-06 | 402 | 403 | 392 | 398 | 3,482,000 | 1,990 |
| 2010-04-30 | 417 | 419 | 407 | 410 | 2,691,000 | 2,050 |
| 2010-04-28 | 409 | 412 | 403 | 411 | 2,933,000 | 2,055 |
| 2010-04-27 | 418 | 421 | 413 | 417 | 2,414,000 | 2,085 |
| 2010-04-26 | 416 | 422 | 416 | 418 | 2,999,000 | 2,090 |
| 2010-04-23 | 411 | 416 | 407 | 414 | 2,784,000 | 2,070 |
| 2010-04-22 | 418 | 418 | 404 | 408 | 3,705,000 | 2,040 |
| 2010-04-21 | 417 | 418 | 413 | 418 | 2,709,000 | 2,090 |
| 2010-04-20 | 418 | 420 | 410 | 411 | 3,153,000 | 2,055 |
| 2010-04-19 | 420 | 423 | 414 | 416 | 3,858,000 | 2,080 |
| 2010-04-16 | 425 | 437 | 422 | 428 | 7,284,000 | 2,140 |
| 2010-04-15 | 411 | 426 | 408 | 423 | 9,512,000 | 2,115 |
| 2010-04-14 | 403 | 405 | 401 | 403 | 3,139,000 | 2,015 |
| 2010-04-13 | 406 | 406 | 396 | 399 | 2,633,000 | 1,995 |
| 2010-04-12 | 401 | 410 | 400 | 406 | 3,523,000 | 2,030 |
| 2010-04-09 | 400 | 400 | 395 | 398 | 3,002,000 | 1,990 |
| 2010-04-08 | 392 | 398 | 392 | 396 | 2,690,000 | 1,980 |
| 2010-04-07 | 394 | 401 | 386 | 398 | 4,759,000 | 1,990 |
| 2010-04-06 | 401 | 401 | 388 | 391 | 5,025,000 | 1,955 |
| 2010-04-05 | 402 | 403 | 395 | 402 | 1,983,000 | 2,010 |
| 2010-04-02 | 404 | 404 | 397 | 402 | 2,378,000 | 2,010 |
| 2010-04-01 | 399 | 403 | 394 | 401 | 3,520,000 | 2,005 |
| 2010-03-31 | 399 | 403 | 394 | 397 | 4,422,000 | 1,985 |
| 2010-03-30 | 394 | 399 | 392 | 399 | 3,448,000 | 1,995 |
| 2010-03-29 | 390 | 394 | 384 | 394 | 3,261,000 | 1,970 |
| 2010-03-26 | 384 | 394 | 383 | 394 | 4,782,000 | 1,970 |
| 2010-03-25 | 378 | 382 | 376 | 377 | 2,913,000 | 1,885 |
| 2010-03-24 | 372 | 376 | 370 | 373 | 2,840,000 | 1,865 |
| 2010-03-23 | 369 | 382 | 366 | 369 | 6,304,000 | 1,845 |
| 2010-03-19 | 355 | 362 | 353 | 361 | 4,150,000 | 1,805 |
| 2010-03-18 | 355 | 355 | 350 | 350 | 1,158,000 | 1,750 |
| 2010-03-17 | 353 | 355 | 349 | 354 | 2,850,000 | 1,770 |
| 2010-03-16 | 353 | 354 | 351 | 353 | 2,369,000 | 1,765 |
| 2010-03-15 | 350 | 355 | 349 | 354 | 3,364,000 | 1,770 |
| 2010-03-12 | 346 | 348 | 342 | 348 | 7,388,000 | 1,740 |
| 2010-03-11 | 336 | 340 | 335 | 338 | 1,778,000 | 1,690 |
| 2010-03-10 | 337 | 339 | 333 | 335 | 1,524,000 | 1,675 |
| 2010-03-09 | 344 | 346 | 340 | 341 | 1,721,000 | 1,705 |
| 2010-03-08 | 339 | 350 | 338 | 347 | 4,306,000 | 1,735 |
| 2010-03-05 | 328 | 333 | 327 | 332 | 2,088,000 | 1,660 |
| 2010-03-04 | 329 | 329 | 325 | 325 | 1,415,000 | 1,625 |
| 2010-03-03 | 325 | 328 | 324 | 328 | 1,372,000 | 1,640 |
| 2010-03-02 | 330 | 332 | 326 | 328 | 1,009,000 | 1,640 |
| 2010-03-01 | 325 | 334 | 325 | 327 | 1,839,000 | 1,635 |
| 2010-02-26 | 324 | 329 | 323 | 327 | 1,798,000 | 1,635 |
| 2010-02-25 | 325 | 325 | 321 | 322 | 1,332,000 | 1,610 |
| 2010-02-24 | 323 | 325 | 322 | 325 | 1,652,000 | 1,625 |
| 2010-02-23 | 323 | 329 | 323 | 326 | 1,849,000 | 1,630 |
| 2010-02-22 | 329 | 336 | 326 | 329 | 2,207,000 | 1,645 |
| 2010-02-19 | 329 | 330 | 323 | 323 | 1,115,000 | 1,615 |
| 2010-02-18 | 331 | 331 | 326 | 327 | 1,200,000 | 1,635 |
| 2010-02-17 | 326 | 330 | 325 | 329 | 1,168,000 | 1,645 |
| 2010-02-16 | 324 | 326 | 323 | 324 | 753,000 | 1,620 |
| 2010-02-15 | 327 | 327 | 322 | 323 | 746,000 | 1,615 |
| 2010-02-12 | 327 | 327 | 324 | 326 | 1,466,000 | 1,630 |
| 2010-02-10 | 328 | 328 | 323 | 324 | 1,383,000 | 1,620 |
| 2010-02-09 | 321 | 327 | 319 | 323 | 1,907,000 | 1,615 |
| 2010-02-08 | 328 | 331 | 324 | 326 | 1,455,000 | 1,630 |
| 2010-02-05 | 326 | 330 | 325 | 325 | 1,997,000 | 1,625 |
| 2010-02-04 | 341 | 341 | 333 | 338 | 1,441,000 | 1,690 |
| 2010-02-03 | 333 | 338 | 333 | 337 | 1,188,000 | 1,685 |
| 2010-02-02 | 330 | 331 | 327 | 331 | 1,338,000 | 1,655 |
| 2010-02-01 | 329 | 330 | 321 | 327 | 1,606,000 | 1,635 |
| 2010-01-29 | 335 | 337 | 331 | 331 | 1,465,000 | 1,655 |
| 2010-01-28 | 331 | 339 | 330 | 339 | 2,390,000 | 1,695 |
| 2010-01-27 | 338 | 341 | 336 | 336 | 1,556,000 | 1,680 |
| 2010-01-26 | 343 | 344 | 337 | 338 | 1,886,000 | 1,690 |
| 2010-01-25 | 340 | 344 | 339 | 342 | 1,963,000 | 1,710 |
| 2010-01-22 | 345 | 347 | 340 | 347 | 2,928,000 | 1,735 |
| 2010-01-21 | 344 | 352 | 343 | 352 | 2,109,000 | 1,760 |
| 2010-01-20 | 353 | 354 | 345 | 347 | 2,162,000 | 1,735 |
| 2010-01-19 | 350 | 351 | 346 | 351 | 1,925,000 | 1,755 |
| 2010-01-18 | 345 | 349 | 343 | 346 | 2,413,000 | 1,730 |
| 2010-01-15 | 350 | 353 | 346 | 351 | 2,325,000 | 1,755 |
| 2010-01-14 | 348 | 349 | 345 | 348 | 1,971,000 | 1,740 |
| 2010-01-13 | 348 | 353 | 344 | 344 | 3,243,000 | 1,720 |
| 2010-01-12 | 344 | 346 | 341 | 342 | 2,266,000 | 1,710 |
| 2010-01-08 | 341 | 345 | 336 | 344 | 4,234,000 | 1,720 |
| 2010-01-07 | 330 | 339 | 328 | 334 | 2,722,000 | 1,670 |
| 2010-01-06 | 323 | 329 | 321 | 328 | 3,528,000 | 1,640 |
| 2010-01-05 | 330 | 330 | 321 | 322 | 2,945,000 | 1,610 |
| 2010-01-04 | 321 | 328 | 320 | 327 | 1,060,000 | 1,635 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
