1. HOME >
  2. 株価時系列 >
  3. 8354 >
  4. 2016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 [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-305135205095194,414,0002,595
2016-12-295285285185195,673,0002,595
2016-12-285335385305333,176,0002,665
2016-12-275315395265343,188,0002,670
2016-12-265405425305311,842,0002,655
2016-12-225505505345384,722,0002,690
2016-12-215485545425464,321,0002,730
2016-12-205515575465466,654,0002,730
2016-12-195605635525555,386,0002,775
2016-12-165655715615686,835,0002,840
2016-12-155525585465545,444,0002,770
2016-12-145555555395464,196,0002,730
2016-12-135455545415536,681,0002,765
2016-12-125605635395508,396,0002,750
2016-12-095475565465517,232,0002,755
2016-12-085345475345457,048,0002,725
2016-12-075135325135326,260,0002,660
2016-12-065085135055105,680,0002,550
2016-12-055075094995026,142,0002,510
2016-12-025005194995138,463,0002,565
2016-12-015005114985037,797,0002,515
2016-11-305045054914957,765,0002,475
2016-11-294874944814914,233,0002,455
2016-11-284834964804945,377,0002,470
2016-11-254924944814895,621,0002,445
2016-11-245045054844915,715,0002,455
2016-11-224964984894937,038,0002,465
2016-11-214935024894987,113,0002,490
2016-11-184975024914938,317,0002,465
2016-11-174744864724865,991,0002,430
2016-11-164804884764797,554,0002,395
2016-11-154834934724776,384,0002,385
2016-11-144674854674836,547,0002,415
2016-11-114614774574598,376,0002,295
2016-11-104504594374596,032,0002,295
2016-11-094504574124177,851,0002,085
2016-11-084474544444452,967,0002,225
2016-11-074444524444453,914,0002,225
2016-11-044364384274374,767,0002,185
2016-11-024444474394413,714,0002,205
2016-11-014544554454534,522,0002,265
2016-10-314544574494554,072,0002,275
2016-10-284574604554577,578,0002,285
2016-10-274484514444504,558,0002,250
2016-10-264514524434483,972,0002,240
2016-10-254464584454536,958,0002,265
2016-10-244464484384433,625,0002,215
2016-10-214324474324447,613,0002,220
2016-10-204244344214345,500,0002,170
2016-10-194214234164204,577,0002,100
2016-10-174264344224234,733,0002,115
2016-10-134304364214236,376,0002,115
2016-10-124324374304324,339,0002,160
2016-10-114434474374394,050,0002,195
2016-10-074434454334404,664,0002,200
2016-10-064384474364375,260,0002,185
2016-10-054304424244366,312,0002,180
2016-10-044204334204254,393,0002,125
2016-10-034244274164184,396,0002,090
2016-09-304264284164177,028,0002,085
2016-09-294394474384405,222,0002,200
2016-09-284344344224317,505,0002,155
2016-09-2744544542044010,796,0002,200
2016-09-264614634484495,500,0002,245
2016-09-2345346044245912,022,0002,295
2016-09-2142045540745512,471,0002,275
2016-09-204164264144178,317,0002,085
2016-09-164104174054167,606,0002,080
2016-09-154124123994076,817,0002,035
2016-09-144134224064187,137,0002,090
2016-09-134334344234284,259,0002,140
2016-09-124504504324375,297,0002,185
2016-09-094414504414474,483,0002,235
2016-09-084394444354445,342,0002,220
2016-09-074394404274365,821,0002,180
2016-09-064514554454484,350,0002,240
2016-09-054604624444453,955,0002,225
2016-09-024494534424504,536,0002,250
2016-09-014404534404485,335,0002,240
2016-08-314304394294384,121,0002,190
2016-08-304124244124223,320,0002,110
2016-08-294084184064143,018,0002,070
2016-08-264014054004013,644,0002,005
2016-08-254004053974023,257,0002,010
2016-08-244034083993992,490,0001,995
2016-08-234104123953994,547,0001,995
2016-08-224144164054123,173,0002,060
2016-08-194114144074125,031,0002,060
2016-08-184174274094126,357,0002,060
2016-08-173984193964185,923,0002,090
2016-08-163954013933935,355,0001,965
2016-08-153954013923942,173,0001,970
2016-08-124094123933976,160,0001,985
2016-08-103974053924023,894,0002,010
2016-08-094014084014034,272,0002,015
2016-08-083934073924055,426,0002,025
2016-08-053833993803888,305,0001,940
2016-08-0436938736838410,117,0001,920
2016-08-033713723573615,891,0001,805
2016-08-023903953823835,672,0001,915
2016-08-0138740538039810,159,0001,990
2016-07-2936639735939610,962,0001,980
2016-07-283663663563594,002,0001,795
2016-07-273713733633705,782,0001,850
2016-07-263763783623696,001,0001,845
2016-07-253643703613643,381,0001,820
2016-07-223673723643663,232,0001,830
2016-07-213803853693745,046,0001,870
2016-07-203783793663756,117,0001,875
2016-07-193803803713754,855,0001,875
2016-07-153633773623726,592,0001,860
2016-07-143653673573604,942,0001,800
2016-07-133633693573628,084,0001,810
2016-07-123423613423559,122,0001,775
2016-07-113233363233357,010,0001,675
2016-07-083233253173194,999,0001,595
2016-07-073283283213234,863,0001,615
2016-07-063303313203255,907,0001,625
2016-07-053353363303332,771,0001,665
2016-07-043343413303373,580,0001,685
2016-07-013383423333384,437,0001,690
2016-06-303433433343356,595,0001,675
2016-06-293433433353385,292,0001,690
2016-06-283363403243356,080,0001,675
2016-06-273513513333405,686,0001,700
2016-06-243763783393439,407,0001,715
2016-06-233653733623702,661,0001,850
2016-06-223713713623633,214,0001,815
2016-06-213633733583723,840,0001,860
2016-06-203603783593719,694,0001,855
2016-06-173493503443494,070,0001,745
2016-06-163493523393434,026,0001,715
2016-06-153423563403493,776,0001,745
2016-06-143523523423454,459,0001,725
2016-06-133553563503514,979,0001,755
2016-06-103693693583626,028,0001,810
2016-06-093763783693692,685,0001,845
2016-06-083813833763822,203,0001,910
2016-06-073723813703794,083,0001,895
2016-06-063763763683724,065,0001,860
2016-06-033823863793842,522,0001,920
2016-06-023883893803824,086,0001,910
2016-06-013984003923944,750,0001,970
2016-05-313924053914045,633,0002,020
2016-05-303913923863912,948,0001,955
2016-05-273793853763853,184,0001,925
2016-05-263873903773783,888,0001,890
2016-05-253853863793843,244,0001,920
2016-05-243773813733774,898,0001,885
2016-05-233783803683794,653,0001,895
2016-05-203653803643796,002,0001,895
2016-05-193723773623656,828,0001,825
2016-05-183543713543677,905,0001,835
2016-05-173483543443534,373,0001,765
2016-05-163403493403424,241,0001,710
2016-05-133593633413415,609,0001,705
2016-05-123503583493513,644,0001,755
2016-05-113623643543543,791,0001,770
2016-05-103583613483584,191,0001,790
2016-05-093553603523533,342,0001,765
2016-05-063593653503534,555,0001,765
2016-05-023573643533577,697,0001,785
2016-04-284164183753787,738,0001,890
2016-04-274074134004123,976,0002,060
2016-04-264094114024065,582,0002,030
2016-04-254184194044147,988,0002,070
2016-04-2239142639041810,655,0002,090
2016-04-214004003903935,092,0001,965
2016-04-203903933823844,773,0001,920
2016-04-193753913733907,629,0001,950
2016-04-183633683603625,860,0001,810
2016-04-153803903763855,958,0001,925
2016-04-143793873773877,248,0001,935
2016-04-133583713573685,244,0001,840
2016-04-123333583323557,640,0001,775
2016-04-113323343263334,110,0001,665
2016-04-083303413253377,094,0001,685
2016-04-073373413323374,755,0001,685
2016-04-063403443353385,430,0001,690
2016-04-053563573403404,665,0001,700
2016-04-043523613463565,448,0001,780
2016-04-013653653523557,094,0001,775
2016-03-313613753613676,329,0001,835
2016-03-303723743563597,945,0001,795
2016-03-293683753633754,395,0001,875
2016-03-283753813723753,691,0001,875
2016-03-253673743613714,298,0001,855
2016-03-243783783613646,449,0001,820
2016-03-233893903763785,928,0001,890
2016-03-223913923803894,235,0001,945
2016-03-183913943783856,507,0001,925
2016-03-174004033883914,470,0001,955
2016-03-164044073933975,440,0001,985
2016-03-154004093974058,121,0002,025
2016-03-143944073904036,825,0002,015
2016-03-113723923723898,370,0001,945
2016-03-103793843753784,655,0001,890
2016-03-093843853743785,907,0001,890
2016-03-084024093863898,575,0001,945
2016-03-074074123973976,212,0001,985
2016-03-0438039837839711,969,0001,985
2016-03-033603743603718,326,0001,855
2016-03-023633653553607,720,0001,800
2016-03-013573613513557,711,0001,775
2016-02-293603713583589,242,0001,790
2016-02-263663673513527,211,0001,760
2016-02-253563633553595,169,0001,795
2016-02-243443603413536,706,0001,765
2016-02-233563613483498,547,0001,745
2016-02-223573583503526,753,0001,760
2016-02-193713753623654,962,0001,825
2016-02-183763823673756,935,0001,875
2016-02-173693773603689,115,0001,840
2016-02-1636937736036713,955,0001,835
2016-02-1537338637137712,858,0001,885
2016-02-1235236634834915,112,0001,745
2016-02-1038138236036516,434,0001,825
2016-02-0938238437037712,375,0001,885
2016-02-0840041039140315,567,0002,015
2016-02-054184263994088,435,0002,040
2016-02-044484544244268,440,0002,130
2016-02-034514514274327,221,0002,160
2016-02-024584714524539,288,0002,265
2016-02-0149949945545911,249,0002,295
2016-01-2953254148150411,575,0002,520
2016-01-285285325215233,012,0002,615
2016-01-275185325185304,191,0002,650
2016-01-265125124975074,087,0002,535
2016-01-255275285155234,741,0002,615
2016-01-225155265045245,870,0002,620
2016-01-215215295035043,605,0002,520
2016-01-205375375215223,456,0002,610
2016-01-195445505345423,382,0002,710
2016-01-185425465335442,390,0002,720
2016-01-155635645465512,658,0002,755
2016-01-145465565405543,461,0002,770
2016-01-135545675515623,135,0002,810
2016-01-125595655465473,377,0002,735
2016-01-085635765625644,540,0002,820
2016-01-075815905695723,591,0002,860
2016-01-065945995785852,518,0002,925
2016-01-055866015855934,540,0002,965
2016-01-045986025825842,985,0002,920

分割・併合履歴 ： [2018-09-26]1株→0.2株