1. HOME >
  2. 株価時系列 >
  3. 8354 >
  4. 2011年

8354 (株)ふくおかフィナンシャルグループ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303253263213231,218,0001,615
2011-12-293223243203241,059,0001,620
2011-12-28322322319319658,0001,595
2011-12-273203233173211,413,0001,605
2011-12-26328328320323810,0001,615
2011-12-223223243203211,968,0001,605
2011-12-213243253223241,359,0001,620
2011-12-203343343193213,740,0001,605
2011-12-193273323243302,524,0001,650
2011-12-163323373263274,231,0001,635
2011-12-153273343273323,032,0001,660
2011-12-143213283193264,065,0001,630
2011-12-133223253183212,970,0001,605
2011-12-123263283233252,551,0001,625
2011-12-093153203153205,955,0001,600
2011-12-083203233173211,965,0001,605
2011-12-073183223163222,072,0001,610
2011-12-063173233163162,734,0001,580
2011-12-053133203123182,433,0001,590
2011-12-023083123073112,005,0001,555
2011-12-013153173073083,757,0001,540
2011-11-303093143093132,606,0001,565
2011-11-293093103043102,149,0001,550
2011-11-283083103043071,714,0001,535
2011-11-253033083023062,088,0001,530
2011-11-243103113023032,161,0001,515
2011-11-223073143073123,039,0001,560
2011-11-213053103033081,562,0001,540
2011-11-183083093033062,432,0001,530
2011-11-173053093023092,249,0001,545
2011-11-163043063023051,601,0001,525
2011-11-153013073013031,820,0001,515
2011-11-143043043003021,128,0001,510
2011-11-113043052982992,047,0001,495
2011-11-102983052973032,547,0001,515
2011-11-093043072963053,756,0001,525
2011-11-083073103003002,181,0001,500
2011-11-073103113073091,003,0001,545
2011-11-043103133053132,146,0001,565
2011-11-023063083043062,399,0001,530
2011-11-013053123043072,129,0001,535
2011-10-313043123033072,357,0001,535
2011-10-283103133073072,070,0001,535
2011-10-272993092983082,458,0001,540
2011-10-263003042953021,850,0001,510
2011-10-253063073023021,809,0001,510
2011-10-243093133053071,606,0001,535
2011-10-213103103063081,238,0001,540
2011-10-203073103053092,010,0001,545
2011-10-19309310307309979,0001,545
2011-10-18310310306306840,0001,530
2011-10-173113113063091,551,0001,545
2011-10-143103123043052,811,0001,525
2011-10-133183233143151,716,0001,575
2011-10-123163163123131,824,0001,565
2011-10-113123183093172,503,0001,585
2011-10-073143163083092,810,0001,545
2011-10-063133183123162,146,0001,580
2011-10-053133143073133,198,0001,565
2011-10-043133153103122,334,0001,560
2011-10-033203233123212,454,0001,605
2011-09-303283293243273,194,0001,635
2011-09-293203273193274,586,0001,635
2011-09-283113193103182,584,0001,590
2011-09-273053123033121,794,0001,560
2011-09-263033042983022,545,0001,510
2011-09-223003022973012,885,0001,505
2011-09-213103123053072,207,0001,535
2011-09-203093103053072,021,0001,535
2011-09-163113153103132,295,0001,565
2011-09-153063103063091,927,0001,545
2011-09-143043053023022,945,0001,510
2011-09-133033103003092,984,0001,545
2011-09-122963012962993,540,0001,495
2011-09-092993042993014,292,0001,505
2011-09-083023022993002,463,0001,500
2011-09-073003012992991,870,0001,495
2011-09-062993002972972,852,0001,485
2011-09-053003032993001,684,0001,500
2011-09-023073093053062,339,0001,530
2011-09-013103133083112,775,0001,555
2011-08-313053073033071,846,0001,535
2011-08-303043093033053,169,0001,525
2011-08-293023042993025,249,0001,510
2011-08-263033063033033,414,0001,515
2011-08-253083123053074,882,0001,535
2011-08-243073093043064,619,0001,530
2011-08-233043093043062,850,0001,530
2011-08-223013042993013,523,0001,505
2011-08-193013052993025,001,0001,510
2011-08-183103103053062,862,0001,530
2011-08-173063113043105,169,0001,550
2011-08-163103123073102,971,0001,550
2011-08-153133133053103,056,0001,550
2011-08-123123143073093,163,0001,545
2011-08-113013083013084,683,0001,540
2011-08-103113113063072,975,0001,535
2011-08-092993042943036,523,0001,515
2011-08-083103113063075,021,0001,535
2011-08-053163193143153,771,0001,575
2011-08-043283323253284,912,0001,640
2011-08-033273333263302,911,0001,650
2011-08-023343383323342,982,0001,670
2011-08-013313393313365,487,0001,680
2011-07-293303313273283,788,0001,640
2011-07-283313333273303,995,0001,650
2011-07-273383393313364,451,0001,680
2011-07-263413463393414,481,0001,705
2011-07-253443453383404,163,0001,700
2011-07-223493513423455,236,0001,725
2011-07-213453483453452,979,0001,725
2011-07-203483493433461,119,0001,730
2011-07-193453463423442,559,0001,720
2011-07-153433473413442,607,0001,720
2011-07-143443483443451,910,0001,725
2011-07-133433523433473,017,0001,735
2011-07-123463483433462,408,0001,730
2011-07-113503543503521,897,0001,760
2011-07-083553553493522,601,0001,760
2011-07-073493523463494,440,0001,745
2011-07-063503523463513,907,0001,755
2011-07-053493543473493,853,0001,745
2011-07-043403453403432,632,0001,715
2011-07-013363373333352,380,0001,675
2011-06-303303373303354,495,0001,675
2011-06-293233293213282,627,0001,640
2011-06-283213233193222,116,0001,610
2011-06-273173213133182,234,0001,590
2011-06-243193223183201,653,0001,600
2011-06-233183253163191,975,0001,595
2011-06-223153223153212,155,0001,605
2011-06-213103143093141,874,0001,570
2011-06-203103133083101,518,0001,550
2011-06-173133133053082,148,0001,540
2011-06-163103143083101,791,0001,550
2011-06-153153153113141,455,0001,570
2011-06-143093153083142,414,0001,570
2011-06-133103103073081,565,0001,540
2011-06-103123143103115,128,0001,555
2011-06-093073093053073,203,0001,535
2011-06-083063113053082,974,0001,540
2011-06-073053063013052,137,0001,525
2011-06-063073073013043,153,0001,520
2011-06-033113143073072,393,0001,535
2011-06-023133153113113,536,0001,555
2011-06-013203213153204,302,0001,600
2011-05-313143233143222,598,0001,610
2011-05-303133143103132,229,0001,565
2011-05-273163193153151,427,0001,575
2011-05-263183193153162,022,0001,580
2011-05-253153173123162,514,0001,580
2011-05-243183213173182,159,0001,590
2011-05-233193203153181,666,0001,590
2011-05-203213273203213,906,0001,605
2011-05-193273283153174,908,0001,585
2011-05-183253293233275,221,0001,635
2011-05-173253313253272,378,0001,635
2011-05-163283323263282,566,0001,640
2011-05-133393403273323,108,0001,660
2011-05-12336341336337985,0001,685
2011-05-113453453383401,666,0001,700
2011-05-103393423353392,167,0001,695
2011-05-093403423373411,899,0001,705
2011-05-063433433383401,608,0001,700
2011-05-023413453403451,823,0001,725
2011-04-283273343263343,912,0001,670
2011-04-273283313243252,420,0001,625
2011-04-263283303253272,101,0001,635
2011-04-253283343283301,673,0001,650
2011-04-223323333253283,785,0001,640
2011-04-213333333303331,658,0001,665
2011-04-203323333283322,438,0001,660
2011-04-193283313273282,159,0001,640
2011-04-183333343293301,971,0001,650
2011-04-153343373303323,250,0001,660
2011-04-143363393323373,232,0001,685
2011-04-133373403353393,028,0001,695
2011-04-123333393323373,460,0001,685
2011-04-113423453383403,056,0001,700
2011-04-083333433293404,504,0001,700
2011-04-073323413293326,309,0001,660
2011-04-063363373273315,388,0001,655
2011-04-053353363273323,930,0001,660
2011-04-043413443363373,215,0001,685
2011-04-013483553413438,522,0001,715
2011-03-313333463323469,017,0001,730
2011-03-303233293203285,230,0001,640
2011-03-293213293193224,890,0001,610
2011-03-283213233173214,000,0001,605
2011-03-253303303163214,289,0001,605
2011-03-243253283213215,484,0001,605
2011-03-233283333183217,419,0001,605
2011-03-223183293183277,874,0001,635
2011-03-183033132993049,087,0001,520
2011-03-172863022852967,890,0001,480
2011-03-163023072903038,167,0001,515
2011-03-153163202612866,495,0001,430
2011-03-143363453253275,269,0001,635
2011-03-113563613523526,571,0001,760
2011-03-103633653583612,495,0001,805
2011-03-093663703643652,652,0001,825
2011-03-083633703633632,413,0001,815
2011-03-073693713643662,666,0001,830
2011-03-043753783733733,396,0001,865
2011-03-033703723663673,305,0001,835
2011-03-023733753663685,207,0001,840
2011-03-013713793713764,663,0001,880
2011-02-283633713613704,032,0001,850
2011-02-253623643583634,042,0001,815
2011-02-243633713613624,880,0001,810
2011-02-233683753623656,633,0001,825
2011-02-223803823733754,591,0001,875
2011-02-213813853773846,199,0001,920
2011-02-183723823703819,092,0001,905
2011-02-173693723673715,239,0001,855
2011-02-163633703623685,402,0001,840
2011-02-153623653593633,520,0001,815
2011-02-143623633593622,556,0001,810
2011-02-103533583533574,649,0001,785
2011-02-093583583543563,088,0001,780
2011-02-083543583543553,727,0001,775
2011-02-073593593523553,138,0001,775
2011-02-043533563523542,291,0001,770
2011-02-033503503433472,584,0001,735
2011-02-023403513403496,466,0001,745
2011-02-013483513413444,754,0001,720
2011-01-313473533463522,630,0001,760
2011-01-283613613533554,219,0001,775
2011-01-273583623553615,458,0001,805
2011-01-263613623563582,480,0001,790
2011-01-253573643533643,448,0001,820
2011-01-243573573493554,127,0001,775
2011-01-213653653533555,341,0001,775
2011-01-203623663603643,268,0001,820
2011-01-193673683613674,025,0001,835
2011-01-183623693603632,944,0001,815
2011-01-173653673613633,274,0001,815
2011-01-143663693643655,929,0001,825
2011-01-133683743643705,214,0001,850
2011-01-123613683603646,944,0001,820
2011-01-113553603523583,006,0001,790
2011-01-073573613553574,037,0001,785
2011-01-063573603533578,167,0001,785
2011-01-053623623563571,514,0001,785
2011-01-043613653603632,024,0001,815

分割・併合履歴 ： [2018-09-26]1株→0.2株