1. HOME >
  2. 株価時系列 >
  3. 8354 >
  4. 2014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 [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-306386386256251,968,0003,125
2014-12-296446446286342,446,0003,170
2014-12-266376406346381,439,0003,190
2014-12-256366396346361,340,0003,180
2014-12-246316356256352,482,0003,175
2014-12-226336336176212,581,0003,105
2014-12-196206376186366,594,0003,180
2014-12-186146256026056,142,0003,025
2014-12-176026115996014,867,0003,005
2014-12-166076145966044,728,0003,020
2014-12-156306346176183,812,0003,090
2014-12-126316536306447,303,0003,220
2014-12-116406486376372,468,0003,185
2014-12-106716766456473,142,0003,235
2014-12-096656726636722,213,0003,360
2014-12-086776786646683,315,0003,340
2014-12-056606746596643,459,0003,320
2014-12-046506686496543,086,0003,270
2014-12-036436506376473,139,0003,235
2014-12-026376486356472,340,0003,235
2014-12-016446506396432,583,0003,215
2014-11-286386496386473,001,0003,235
2014-11-276386436306342,499,0003,170
2014-11-266406506396393,641,0003,195
2014-11-256506576406424,986,0003,210
2014-11-216306456236454,803,0003,225
2014-11-206326386306323,598,0003,160
2014-11-196356426266283,106,0003,140
2014-11-186276346216346,268,0003,170
2014-11-176306336116126,231,0003,060
2014-11-146216306176308,897,0003,150
2014-11-136036146026123,666,0003,060
2014-11-126006155986014,642,0003,005
2014-11-115865965795942,197,0002,970
2014-11-105805875775842,140,0002,920
2014-11-075815865775862,959,0002,930
2014-11-065925935745753,613,0002,875
2014-11-055835955815935,701,0002,965
2014-11-045945995765869,267,0002,930
2014-10-315345645325626,678,0002,810
2014-10-305205315195285,690,0002,640
2014-10-295105235105185,903,0002,590
2014-10-284955054955052,434,0002,525
2014-10-274914984884982,712,0002,490
2014-10-244964964864902,937,0002,450
2014-10-234814894764862,296,0002,430
2014-10-224794844734832,712,0002,415
2014-10-214794794664683,758,0002,340
2014-10-204784824764783,544,0002,390
2014-10-174784784604624,469,0002,310
2014-10-164764784724753,793,0002,375
2014-10-154804894794873,780,0002,435
2014-10-144774884744814,491,0002,405
2014-10-104814874804853,184,0002,425
2014-10-094984994914922,897,0002,460
2014-10-084924974874952,422,0002,475
2014-10-075045095005022,642,0002,510
2014-10-065095115065062,423,0002,530
2014-10-034975044965013,212,0002,505
2014-10-025115134964984,601,0002,490
2014-10-015195255135164,384,0002,580
2014-09-305275305205232,938,0002,615
2014-09-295295315225302,312,0002,650
2014-09-265225305215262,022,0002,630
2014-09-255345375245334,478,0002,665
2014-09-245125305125305,005,0002,650
2014-09-225205225125153,129,0002,575
2014-09-195165265155213,962,0002,605
2014-09-185155215125155,126,0002,575
2014-09-175225225095093,614,0002,545
2014-09-165255265195211,717,0002,605
2014-09-125295335245265,164,0002,630
2014-09-115255285245243,128,0002,620
2014-09-105095255095253,432,0002,625
2014-09-095195195115122,129,0002,560
2014-09-085135185105181,948,0002,590
2014-09-055225235085113,031,0002,555
2014-09-045185225175182,463,0002,590
2014-09-035155225155193,441,0002,595
2014-09-025065155045122,441,0002,560
2014-09-015055075025061,758,0002,530
2014-08-295095115035042,887,0002,520
2014-08-285095115055102,254,0002,550
2014-08-275145185095132,382,0002,565
2014-08-265145155105132,298,0002,565
2014-08-255185195135162,190,0002,580
2014-08-225215225145152,981,0002,575
2014-08-215145195105182,554,0002,590
2014-08-205195215135142,712,0002,570
2014-08-195205225165183,058,0002,590
2014-08-185175175085162,497,0002,580
2014-08-155205205165172,024,0002,585
2014-08-145175205125182,577,0002,590
2014-08-135095195085182,537,0002,590
2014-08-125075155065112,641,0002,555
2014-08-115065095015082,816,0002,540
2014-08-085095104934946,061,0002,470
2014-08-075255265025165,279,0002,580
2014-08-065305355175207,049,0002,600
2014-08-055435465305336,540,0002,665
2014-08-045385445325414,242,0002,705
2014-08-015295395275387,234,0002,690
2014-07-315415445315323,486,0002,660
2014-07-305265385265375,375,0002,685
2014-07-295215285185264,161,0002,630
2014-07-285175245165201,797,0002,600
2014-07-255105185095182,470,0002,590
2014-07-245155195105102,505,0002,550
2014-07-235165195125195,512,0002,595
2014-07-225055185055154,020,0002,575
2014-07-185045044964983,077,0002,490
2014-07-175025075015073,793,0002,535
2014-07-165005084995013,276,0002,505
2014-07-154954984944973,611,0002,485
2014-07-144995024944963,509,0002,480
2014-07-114914974894963,236,0002,480
2014-07-104995014964962,828,0002,480
2014-07-094995044964984,209,0002,490
2014-07-085025044984984,004,0002,490
2014-07-075015055005012,178,0002,505
2014-07-045055065025043,142,0002,520
2014-07-034984994904975,258,0002,485
2014-07-024975034964993,641,0002,495
2014-07-014904994904963,516,0002,480
2014-06-304834904814892,897,0002,445
2014-06-274784834764802,642,0002,400
2014-06-264854864794801,880,0002,400
2014-06-254844904824832,614,0002,415
2014-06-244864914834892,018,0002,445
2014-06-234884914834871,931,0002,435
2014-06-204854894814884,080,0002,440
2014-06-194864924824884,087,0002,440
2014-06-184744894744874,979,0002,435
2014-06-174704714644702,667,0002,350
2014-06-164614724584673,675,0002,335
2014-06-134554674554664,289,0002,330
2014-06-124534624524612,991,0002,305
2014-06-114484574484562,730,0002,280
2014-06-104414524414513,191,0002,255
2014-06-094424444384412,746,0002,205
2014-06-064414444384402,709,0002,200
2014-06-054444474414422,698,0002,210
2014-06-044484484404442,255,0002,220
2014-06-034534534474492,134,0002,245
2014-06-024474494424472,958,0002,235
2014-05-304394454394413,151,0002,205
2014-05-294384394324352,721,0002,175
2014-05-284454464404412,244,0002,205
2014-05-274434504424452,753,0002,225
2014-05-264454484394442,395,0002,220
2014-05-234304414304393,169,0002,195
2014-05-224274354234303,197,0002,150
2014-05-214234254194241,769,0002,120
2014-05-204344344264262,402,0002,130
2014-05-194344364304322,235,0002,160
2014-05-164344354284343,147,0002,170
2014-05-154314394244383,316,0002,190
2014-05-144254334234322,626,0002,160
2014-05-134304374244263,336,0002,130
2014-05-124254304234252,316,0002,125
2014-05-094194304184262,554,0002,130
2014-05-084214274204222,607,0002,110
2014-05-074234254154183,001,0002,090
2014-05-024264294214292,422,0002,145
2014-05-014204314194293,443,0002,145
2014-04-304114184104174,704,0002,085
2014-04-284104114064102,562,0002,050
2014-04-254154194124153,535,0002,075
2014-04-244184224124143,693,0002,070
2014-04-234174194144182,919,0002,090
2014-04-224224224124132,606,0002,065
2014-04-214214244184201,388,0002,100
2014-04-184174194154191,552,0002,095
2014-04-174164174104143,608,0002,070
2014-04-164114174074164,212,0002,080
2014-04-154164184074094,082,0002,045
2014-04-144124214104163,586,0002,080
2014-04-114084174074146,151,0002,070
2014-04-104214224144154,317,0002,075
2014-04-094214234134153,368,0002,075
2014-04-084244284174253,208,0002,125
2014-04-074294334244272,433,0002,135
2014-04-044394394324342,649,0002,170
2014-04-034394434354393,064,0002,195
2014-04-024324414324373,874,0002,185
2014-04-014264314214304,809,0002,150
2014-03-314324334174245,303,0002,120
2014-03-284274304234294,019,0002,145
2014-03-274174294124275,040,0002,135
2014-03-264304334174214,586,0002,105
2014-03-254234384224284,910,0002,140
2014-03-244134264124244,855,0002,120
2014-03-204174174064093,747,0002,045
2014-03-194154224084153,044,0002,075
2014-03-184204204134142,239,0002,070
2014-03-174144194084123,003,0002,060
2014-03-144194224164185,474,0002,090
2014-03-134324344294333,469,0002,165
2014-03-124344354294333,607,0002,165
2014-03-114434444354424,196,0002,210
2014-03-104424484414446,017,0002,220
2014-03-074344434314436,041,0002,215
2014-03-064194284194263,260,0002,130
2014-03-054184234174193,089,0002,095
2014-03-044034144014142,930,0002,070
2014-03-034074073994052,592,0002,025
2014-02-284134154074103,503,0002,050
2014-02-274124194084143,737,0002,070
2014-02-264094184094132,901,0002,065
2014-02-254124144094143,050,0002,070
2014-02-244114164004064,584,0002,030
2014-02-214034134034133,599,0002,065
2014-02-204084093963984,226,0001,990
2014-02-194114144074113,342,0002,055
2014-02-184014153994145,393,0002,070
2014-02-173954003903984,134,0001,990
2014-02-144024083923954,954,0001,975
2014-02-134124134034042,067,0002,020
2014-02-124154154074093,492,0002,045
2014-02-104204234074132,844,0002,065
2014-02-074074134034122,375,0002,060
2014-02-064024053984012,927,0002,005
2014-02-053994033934033,165,0002,015
2014-02-044124133933934,000,0001,965
2014-02-034264284184203,338,0002,100
2014-01-314364364254313,002,0002,155
2014-01-304334424294335,616,0002,165
2014-01-294334404314402,812,0002,200
2014-01-284304324254253,785,0002,125
2014-01-274304354294303,330,0002,150
2014-01-244504544424453,409,0002,225
2014-01-234674684544542,583,0002,270
2014-01-224524694514657,909,0002,325
2014-01-214534574524532,814,0002,265
2014-01-204534534474501,796,0002,250
2014-01-174464544464522,509,0002,260
2014-01-164504544454473,169,0002,235
2014-01-154554564454494,229,0002,245
2014-01-144524544484493,175,0002,245
2014-01-104524634514603,711,0002,300
2014-01-094584594534572,551,0002,285
2014-01-084554614524603,341,0002,300
2014-01-074544564494522,802,0002,260
2014-01-064554594504573,822,0002,285

分割・併合履歴 ： [2018-09-26]1株→0.2株