1. HOME >
  2. 株価時系列 >
  3. 8354 >
  4. 2013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 [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-304584624564612,628,0002,305
2013-12-274554574494572,466,0002,285
2013-12-264484554464532,897,0002,265
2013-12-254494504444472,373,0002,235
2013-12-244524554454493,656,0002,245
2013-12-204494544464484,430,0002,240
2013-12-194494504454504,027,0002,250
2013-12-184334434334432,945,0002,215
2013-12-174334354304332,554,0002,165
2013-12-164334364294325,031,0002,160
2013-12-134334404284316,424,0002,155
2013-12-124354384314342,468,0002,170
2013-12-114454454364401,603,0002,200
2013-12-104464474424441,631,0002,220
2013-12-094474494414452,137,0002,225
2013-12-064384434354382,834,0002,190
2013-12-054514534384403,393,0002,200
2013-12-044564584514523,138,0002,260
2013-12-034574664574592,806,0002,295
2013-12-024604634574581,933,0002,290
2013-11-294614624564592,014,0002,295
2013-11-284624644604621,319,0002,310
2013-11-274624654584592,113,0002,295
2013-11-264564644564612,600,0002,305
2013-11-254594624574614,140,0002,305
2013-11-224624644514534,162,0002,265
2013-11-214544634524585,343,0002,290
2013-11-204644654544564,119,0002,280
2013-11-194674694614643,521,0002,320
2013-11-184734794704733,242,0002,365
2013-11-154664724654704,384,0002,350
2013-11-144554664534613,288,0002,305
2013-11-134514584464523,090,0002,260
2013-11-124324524324514,275,0002,255
2013-11-114434434354401,625,0002,200
2013-11-084344374314361,978,0002,180
2013-11-074484484384411,808,0002,205
2013-11-064344474344461,436,0002,230
2013-11-054414424334371,656,0002,185
2013-11-014464484354361,643,0002,180
2013-10-314434504414422,002,0002,210
2013-10-304474484424452,730,0002,225
2013-10-294454474424431,392,0002,215
2013-10-284484514434511,269,0002,255
2013-10-254534564434432,399,0002,215
2013-10-244494574434562,475,0002,280
2013-10-234634674524532,773,0002,265
2013-10-224614634584611,366,0002,305
2013-10-214584634584592,382,0002,295
2013-10-184544584524572,343,0002,285
2013-10-174504514444512,621,0002,255
2013-10-164434504434461,419,0002,230
2013-10-154504524424441,649,0002,220
2013-10-114394514394463,079,0002,230
2013-10-104294344264321,859,0002,160
2013-10-094214314184302,072,0002,150
2013-10-084214244194231,751,0002,115
2013-10-074324384234242,333,0002,120
2013-10-044304364304331,855,0002,165
2013-10-034404414354361,989,0002,180
2013-10-024504524364403,125,0002,200
2013-10-014434494404461,959,0002,230
2013-09-304434464384432,114,0002,215
2013-09-274494504454491,966,0002,245
2013-09-264434484344481,971,0002,240
2013-09-254434494384472,591,0002,235
2013-09-244444484384432,058,0002,215
2013-09-204554554484512,586,0002,255
2013-09-194494544424523,527,0002,260
2013-09-184304394274372,745,0002,185
2013-09-174324374284302,165,0002,150
2013-09-134324394264325,022,0002,160
2013-09-124444454334371,799,0002,185
2013-09-114504524414441,476,0002,220
2013-09-104384474364471,942,0002,235
2013-09-094414414324372,116,0002,185
2013-09-064354364264292,186,0002,145
2013-09-054384404274331,796,0002,165
2013-09-044314374284362,272,0002,180
2013-09-034314404314382,070,0002,190
2013-09-024214294214261,959,0002,130
2013-08-304294344184203,580,0002,100
2013-08-294294304244292,283,0002,145
2013-08-284314324224283,338,0002,140
2013-08-274414444384391,686,0002,195
2013-08-264474484424451,509,0002,225
2013-08-234504534454482,904,0002,240
2013-08-224374454354442,420,0002,220
2013-08-214414444354412,514,0002,205
2013-08-204504604414422,082,0002,210
2013-08-194474594464551,983,0002,275
2013-08-164494524414482,963,0002,240
2013-08-154544604504522,251,0002,260
2013-08-144614614504602,871,0002,300
2013-08-134624624524592,484,0002,295
2013-08-124564604524551,720,0002,275
2013-08-094514594504573,500,0002,285
2013-08-084544644494512,987,0002,255
2013-08-074614664554553,527,0002,275
2013-08-064674744594743,163,0002,370
2013-08-054694694604662,406,0002,330
2013-08-024644784574775,110,0002,385
2013-08-014444564404564,904,0002,280
2013-07-314394524374424,637,0002,210
2013-07-304304424234373,944,0002,185
2013-07-294164234144142,379,0002,070
2013-07-264404414284302,909,0002,150
2013-07-254614614514511,823,0002,255
2013-07-244624644604621,811,0002,310
2013-07-234584694564672,581,0002,335
2013-07-224614634544601,877,0002,300
2013-07-194614674524594,193,0002,295
2013-07-184464584444573,465,0002,285
2013-07-174404434324433,423,0002,215
2013-07-164494524374434,028,0002,215
2013-07-124464534464493,005,0002,245
2013-07-114424464384433,370,0002,215
2013-07-104484524424472,800,0002,235
2013-07-094424474394472,412,0002,235
2013-07-084444474334341,851,0002,170
2013-07-054364444354391,805,0002,195
2013-07-044354384294361,998,0002,180
2013-07-034294354244352,380,0002,175
2013-07-024324344234302,311,0002,150
2013-07-014254294094273,631,0002,135
2013-06-284004263964224,214,0002,110
2013-06-273833953833952,817,0001,975
2013-06-263943943803802,229,0001,900
2013-06-253873963823894,333,0001,945
2013-06-243933943823852,579,0001,925
2013-06-213723923683885,054,0001,940
2013-06-203943943783814,067,0001,905
2013-06-193803883763863,993,0001,930
2013-06-183783793673702,933,0001,850
2013-06-173613763613755,254,0001,875
2013-06-143803863683697,382,0001,845
2013-06-133853873673724,001,0001,860
2013-06-123883963803942,563,0001,970
2013-06-113994023893954,440,0001,975
2013-06-104024063943974,468,0001,985
2013-06-073864023823945,439,0001,970
2013-06-063954083893925,277,0001,960
2013-06-054164224004015,717,0002,005
2013-06-043984173924156,461,0002,075
2013-06-034124123994025,583,0002,010
2013-05-314184264164166,352,0002,080
2013-05-304254264084105,641,0002,050
2013-05-294424434274324,528,0002,160
2013-05-284194324184295,212,0002,145
2013-05-274284354194224,449,0002,110
2013-05-2443844541943213,623,0002,160
2013-05-234924924324348,828,0002,170
2013-05-224884984874954,116,0002,475
2013-05-214834914804905,998,0002,450
2013-05-204814844744755,014,0002,375
2013-05-174784854714786,208,0002,390
2013-05-164914974774835,936,0002,415
2013-05-154935004904915,049,0002,455
2013-05-145075074904903,952,0002,450
2013-05-135085095015083,415,0002,540
2013-05-105045065015044,459,0002,520
2013-05-095085114944965,549,0002,480
2013-05-085135135065063,286,0002,530
2013-05-075035135025094,492,0002,545
2013-05-024975024934953,179,0002,475
2013-05-014974984904933,839,0002,465
2013-04-304955024934985,304,0002,490
2013-04-265005034904904,701,0002,450
2013-04-254945004934994,718,0002,495
2013-04-244944974904924,322,0002,460
2013-04-234954984884893,681,0002,445
2013-04-224985084954985,150,0002,490
2013-04-194914944824904,576,0002,450
2013-04-184975014904924,675,0002,460
2013-04-174874984824975,712,0002,485
2013-04-164914964784818,244,0002,405
2013-04-155015064914997,501,0002,495
2013-04-125185185015048,458,0002,520
2013-04-115235355095187,102,0002,590
2013-04-105095205005198,164,0002,595
2013-04-095255255095165,320,0002,580
2013-04-085155245055235,885,0002,615
2013-04-0549851549650410,739,0002,520
2013-04-044574834504836,837,0002,415
2013-04-034544654524654,725,0002,325
2013-04-024534654414616,054,0002,305
2013-04-014854874574585,975,0002,290
2013-03-294744834624837,340,0002,415
2013-03-284624714584705,868,0002,350
2013-03-274634674584632,669,0002,315
2013-03-264664724644674,617,0002,335
2013-03-254734764654715,451,0002,355
2013-03-224674704614656,468,0002,325
2013-03-214664744634714,763,0002,355
2013-03-194574674574614,656,0002,305
2013-03-184594684514555,567,0002,275
2013-03-154504604494545,954,0002,270
2013-03-144444484374474,720,0002,235
2013-03-134404504394414,477,0002,205
2013-03-124614654444456,550,0002,225
2013-03-114374544354546,725,0002,270
2013-03-084324374304358,711,0002,175
2013-03-074454454294305,682,0002,150
2013-03-064404474364417,353,0002,205
2013-03-054294404264307,888,0002,150
2013-03-044224304214245,039,0002,120
2013-03-014184244174223,587,0002,110
2013-02-284134234104214,707,0002,105
2013-02-274224224084093,635,0002,045
2013-02-264144234124165,099,0002,080
2013-02-254214324204256,915,0002,125
2013-02-224064114014105,938,0002,050
2013-02-214114174074104,031,0002,050
2013-02-204154194104156,635,0002,075
2013-02-194084174084144,398,0002,070
2013-02-184104174074126,494,0002,060
2013-02-154024023883955,592,0001,975
2013-02-144104104014026,548,0002,010
2013-02-134154184064075,388,0002,035
2013-02-124084214074116,528,0002,055
2013-02-083924053914018,216,0002,005
2013-02-073954053903967,336,0001,980
2013-02-063863933813876,241,0001,935
2013-02-053803843763784,558,0001,890
2013-02-043853883803844,096,0001,920
2013-02-013883903823833,567,0001,915
2013-01-313833873773855,541,0001,925
2013-01-303863883793865,130,0001,930
2013-01-293823883773857,301,0001,925
2013-01-283893903833895,211,0001,945
2013-01-253793903773896,831,0001,945
2013-01-243703733643726,855,0001,860
2013-01-233613743593707,199,0001,850
2013-01-223683743603648,442,0001,820
2013-01-213653663593654,209,0001,825
2013-01-183653653583643,900,0001,820
2013-01-173573583503573,732,0001,785
2013-01-163613623543573,926,0001,785
2013-01-153653663583631,956,0001,815
2013-01-113593643583603,333,0001,800
2013-01-103513643503554,034,0001,775
2013-01-093453513403493,329,0001,745
2013-01-083413453383423,538,0001,710
2013-01-073543553443452,857,0001,725
2013-01-043523573463533,772,0001,765

分割・併合履歴 ： [2018-09-26]1株→0.2株