1. HOME >
  2. 株価時系列 >
  3. 8354 >
  4. 2012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 [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283413463373442,599,0001,720
2012-12-273403443373392,093,0001,695
2012-12-263353383313382,058,0001,690
2012-12-253453453313341,537,0001,670
2012-12-213383463303354,326,0001,675
2012-12-203373453323364,408,0001,680
2012-12-193313373293345,410,0001,670
2012-12-183293303253262,950,0001,630
2012-12-173323323263281,927,0001,640
2012-12-143283303263284,685,0001,640
2012-12-133303303243261,710,0001,630
2012-12-123293303243261,346,0001,630
2012-12-113323333263271,515,0001,635
2012-12-103323323273281,733,0001,640
2012-12-073303323283311,618,0001,655
2012-12-063293313293301,217,0001,650
2012-12-053283323243261,867,0001,630
2012-12-043293333283301,446,0001,650
2012-12-033313343293301,729,0001,650
2012-11-303283303243253,156,0001,625
2012-11-293273303243252,090,0001,625
2012-11-283313333263272,060,0001,635
2012-11-273233383223324,813,0001,660
2012-11-263233263193202,481,0001,600
2012-11-223193223183211,651,0001,605
2012-11-213143193133192,705,0001,595
2012-11-203163183133132,544,0001,565
2012-11-193183223153162,087,0001,580
2012-11-163083153073154,156,0001,575
2012-11-153003052993052,099,0001,525
2012-11-143003012982991,961,0001,495
2012-11-133033032943012,752,0001,505
2012-11-122993062993042,567,0001,520
2012-11-093013052993031,976,0001,515
2012-11-083083083023051,726,0001,525
2012-11-073143143083121,706,0001,560
2012-11-063113123073121,389,0001,560
2012-11-05313314310312872,0001,560
2012-11-023153173123152,008,0001,575
2012-11-013123133093121,195,0001,560
2012-10-313073143063122,740,0001,560
2012-10-303123153073071,955,0001,535
2012-10-293103133093121,076,0001,560
2012-10-263163163093102,623,0001,550
2012-10-253113153103142,638,0001,570
2012-10-243133173123122,447,0001,560
2012-10-233193203133172,416,0001,585
2012-10-223123203103182,793,0001,590
2012-10-193143183133152,661,0001,575
2012-10-183173203153162,792,0001,580
2012-10-173133173113122,422,0001,560
2012-10-163063133063113,404,0001,555
2012-10-153053083023042,875,0001,520
2012-10-123043083043072,783,0001,535
2012-10-112993062983032,084,0001,515
2012-10-103023063003032,710,0001,515
2012-10-093103133053072,270,0001,535
2012-10-053103143073132,393,0001,565
2012-10-043083153083112,567,0001,555
2012-10-033103103043092,475,0001,545
2012-10-023153163113121,701,0001,560
2012-10-013153153103152,262,0001,575
2012-09-283203233143174,745,0001,585
2012-09-273153213143202,145,0001,600
2012-09-263163213153172,960,0001,585
2012-09-253163233143213,602,0001,605
2012-09-243163203163172,924,0001,585
2012-09-213163213153183,326,0001,590
2012-09-203173243143164,643,0001,580
2012-09-193163263163203,587,0001,600
2012-09-183223233163184,191,0001,590
2012-09-143213243173195,742,0001,595
2012-09-133223223183211,905,0001,605
2012-09-123173273173233,429,0001,615
2012-09-113183183133173,256,0001,585
2012-09-103153213133213,945,0001,605
2012-09-073103143093124,177,0001,560
2012-09-063043063023063,124,0001,530
2012-09-053033113033043,974,0001,520
2012-09-043053073003022,824,0001,510
2012-09-033063133053052,166,0001,525
2012-08-313103123063083,103,0001,540
2012-08-303163183123142,070,0001,570
2012-08-293143183143181,188,0001,590
2012-08-283183193113143,334,0001,570
2012-08-273213233163172,018,0001,585
2012-08-243193203163181,912,0001,590
2012-08-233193223173222,060,0001,610
2012-08-223203223153202,766,0001,600
2012-08-213203233193211,023,0001,605
2012-08-203213223183202,728,0001,600
2012-08-173163223133202,783,0001,600
2012-08-163103153073143,017,0001,570
2012-08-153153153083112,213,0001,555
2012-08-143073123053103,413,0001,550
2012-08-133053073033051,319,0001,525
2012-08-103053073023052,366,0001,525
2012-08-093043083023062,899,0001,530
2012-08-083013083013054,673,0001,525
2012-08-072942972922971,291,0001,485
2012-08-062972982922931,852,0001,465
2012-08-032922952882942,940,0001,470
2012-08-022892992892953,631,0001,475
2012-08-012842882822863,462,0001,430
2012-07-312892902822875,693,0001,435
2012-07-302892942882932,645,0001,465
2012-07-272842872832862,751,0001,430
2012-07-262782882782833,633,0001,415
2012-07-252752792732753,079,0001,375
2012-07-242762792742762,848,0001,380
2012-07-232822852772772,888,0001,385
2012-07-202922922822833,042,0001,415
2012-07-192932992912923,433,0001,460
2012-07-182952972912933,594,0001,465
2012-07-172922952892892,367,0001,445
2012-07-132922942892902,176,0001,450
2012-07-122942982912922,810,0001,460
2012-07-112962972922952,882,0001,475
2012-07-103003052962962,494,0001,480
2012-07-093023063003022,160,0001,510
2012-07-063093123043052,348,0001,525
2012-07-053083123083101,598,0001,550
2012-07-043133143073081,684,0001,540
2012-07-033083143083112,348,0001,555
2012-07-023133133063071,517,0001,535
2012-06-292993112993104,421,0001,550
2012-06-282943032943022,196,0001,510
2012-06-272922932892933,907,0001,465
2012-06-262922952872923,612,0001,460
2012-06-252952982922921,789,0001,460
2012-06-222942982912952,011,0001,475
2012-06-212942992932985,012,0001,490
2012-06-202872932862904,058,0001,450
2012-06-192882902852862,841,0001,430
2012-06-182902912852883,580,0001,440
2012-06-152832882822853,845,0001,425
2012-06-142812862812813,062,0001,405
2012-06-132852862812852,830,0001,425
2012-06-122852852812822,949,0001,410
2012-06-112872882852863,123,0001,430
2012-06-082872882822846,716,0001,420
2012-06-072912932872903,258,0001,450
2012-06-062892902862883,809,0001,440
2012-06-052832902822874,368,0001,435
2012-06-042792842782833,212,0001,415
2012-06-012872902852874,804,0001,435
2012-05-312902922872895,656,0001,445
2012-05-302972982922942,973,0001,470
2012-05-292982992952993,963,0001,495
2012-05-282993002962972,256,0001,485
2012-05-253033042983003,361,0001,500
2012-05-242983062983004,068,0001,500
2012-05-233023042972992,778,0001,495
2012-05-223043073033041,866,0001,520
2012-05-213033073013032,403,0001,515
2012-05-183043093003034,800,0001,515
2012-05-173063113013084,190,0001,540
2012-05-163143153033074,484,0001,535
2012-05-153163173103133,236,0001,565
2012-05-143123183123142,137,0001,570
2012-05-113163183123142,248,0001,570
2012-05-103193213143182,894,0001,590
2012-05-093223253193193,136,0001,595
2012-05-083293303253282,544,0001,640
2012-05-073283343273302,028,0001,650
2012-05-023363393333361,684,0001,680
2012-05-013353363323351,796,0001,675
2012-04-273343443323344,093,0001,670
2012-04-263393423333352,029,0001,675
2012-04-253383423363361,943,0001,680
2012-04-243393393303341,965,0001,670
2012-04-233453453403401,742,0001,700
2012-04-203453463423431,270,0001,715
2012-04-193433453413422,306,0001,710
2012-04-183463493443481,760,0001,740
2012-04-173413423383402,357,0001,700
2012-04-163423453413422,632,0001,710
2012-04-133473513443504,578,0001,750
2012-04-123423433393412,511,0001,705
2012-04-113413453363422,853,0001,710
2012-04-103433493423463,057,0001,730
2012-04-093433483423422,686,0001,710
2012-04-063473523453473,037,0001,735
2012-04-053513513453483,478,0001,740
2012-04-043593613493513,784,0001,755
2012-04-033623653563623,280,0001,810
2012-04-023723733653652,935,0001,825
2012-03-303763763653674,329,0001,835
2012-03-293713763703732,559,0001,865
2012-03-283813823683703,178,0001,850
2012-03-273693843693835,755,0001,915
2012-03-263653663613612,694,0001,805
2012-03-233643693643672,638,0001,835
2012-03-223643703623693,077,0001,845
2012-03-213693703623643,711,0001,820
2012-03-193733743673702,712,0001,850
2012-03-163743773723732,266,0001,865
2012-03-153733773673742,459,0001,870
2012-03-143793813743752,521,0001,875
2012-03-133673823663714,126,0001,855
2012-03-123753753663673,615,0001,835
2012-03-093783823713787,471,0001,890
2012-03-083693753673714,478,0001,855
2012-03-073673713623633,486,0001,815
2012-03-063703713663693,683,0001,845
2012-03-053653713653703,697,0001,850
2012-03-023593683583664,731,0001,830
2012-03-013543603463534,002,0001,765
2012-02-293563613533544,251,0001,770
2012-02-283463553453542,921,0001,770
2012-02-273503513463461,936,0001,730
2012-02-243503533473492,576,0001,745
2012-02-233443503393483,525,0001,740
2012-02-223363453363432,675,0001,715
2012-02-213383393363361,209,0001,680
2012-02-203423443383411,777,0001,705
2012-02-173433433363402,348,0001,700
2012-02-163383413333351,725,0001,675
2012-02-153353433343392,664,0001,695
2012-02-143283343283321,855,0001,660
2012-02-133263313243291,491,0001,645
2012-02-103283283253251,456,0001,625
2012-02-093253283233262,732,0001,630
2012-02-083263293243271,849,0001,635
2012-02-073263273243261,742,0001,630
2012-02-063283293253251,819,0001,625
2012-02-033253293243241,292,0001,620
2012-02-023263303253281,491,0001,640
2012-02-013233283233252,239,0001,625
2012-01-313253273223252,352,0001,625
2012-01-303263283253261,605,0001,630
2012-01-273303303243271,952,0001,635
2012-01-263283293253261,221,0001,630
2012-01-253283293263271,857,0001,635
2012-01-243303313263261,615,0001,630
2012-01-233303343293302,005,0001,650
2012-01-203233313213293,023,0001,645
2012-01-193163203163161,545,0001,580
2012-01-183203233133162,737,0001,580
2012-01-173133183133181,082,0001,590
2012-01-163153163123141,863,0001,570
2012-01-133223233163202,344,0001,600
2012-01-12322322318319777,0001,595
2012-01-113263263233241,023,0001,620
2012-01-103263303253251,337,0001,625
2012-01-063233263203221,451,0001,610
2012-01-053323323233232,414,0001,615
2012-01-043313373303323,129,0001,660

分割・併合履歴 ： [2018-09-26]1株→0.2株