1. HOME >
  2. 株価時系列 >
  3. 8354 >
  4. 2018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 [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,2292,2792,2282,237794,0002,237
2018-12-272,2472,2502,2022,242863,3002,242
2018-12-262,1662,2042,1232,163723,6002,163
2018-12-252,1352,1642,1172,160901,6002,160
2018-12-212,3152,3342,2212,2531,151,3002,253
2018-12-202,3812,4102,3282,346962,0002,346
2018-12-192,4222,4392,3922,426841,9002,426
2018-12-182,4592,4652,4072,422733,5002,422
2018-12-172,5002,5232,4682,477671,5002,477
2018-12-142,5542,5572,4772,4881,459,9002,488
2018-12-132,5602,6022,5442,5821,276,1002,582
2018-12-122,5042,5672,5042,5301,972,4002,530
2018-12-112,4522,4632,4082,4301,173,0002,430
2018-12-102,4802,4902,4352,4471,159,8002,447
2018-12-072,4972,5042,4452,4981,466,3002,498
2018-12-062,4722,4722,3982,4471,177,6002,447
2018-12-052,4942,5042,4042,4691,197,2002,469
2018-12-042,6432,6472,5442,555667,8002,555
2018-12-032,6382,6682,6132,665532,9002,665
2018-11-302,6052,6212,5832,589797,8002,589
2018-11-292,6432,6572,6132,619433,5002,619
2018-11-282,6282,6322,5752,598546,0002,598
2018-11-272,6092,6502,5852,634583,9002,634
2018-11-262,5402,5602,5172,559663,4002,559
2018-11-222,5482,5782,5392,572559,7002,572
2018-11-212,5122,5672,5102,557774,3002,557
2018-11-202,5412,5562,5122,556631,4002,556
2018-11-192,6152,6212,4912,5381,202,5002,538
2018-11-162,6652,6702,6232,644774,8002,644
2018-11-152,6962,7042,6512,666983,8002,666
2018-11-142,7062,7572,7012,746717,7002,746
2018-11-132,7602,7752,6842,7171,063,5002,717
2018-11-122,8782,8872,8342,843526,3002,843
2018-11-092,9082,9332,8952,901363,7002,901
2018-11-082,9082,9582,8972,907583,7002,907
2018-11-072,9022,9562,8432,858649,6002,858
2018-11-062,8612,9262,8612,905679,2002,905
2018-11-052,8052,8782,8032,837503,9002,837
2018-11-022,8432,8612,7812,841583,2002,841
2018-11-012,8162,8502,7842,835551,7002,835
2018-10-312,7362,7942,7262,782849,0002,782
2018-10-302,7002,7462,7002,737718,1002,737
2018-10-292,7352,7442,6802,696489,0002,696
2018-10-262,7302,7302,6762,713751,4002,713
2018-10-252,7222,7462,7022,715931,5002,715
2018-10-242,9242,9252,8382,849825,1002,849
2018-10-232,9352,9542,9022,903592,0002,903
2018-10-222,9353,0152,9312,995495,5002,995
2018-10-192,9452,9932,9452,983676,0002,983
2018-10-183,0353,0753,0103,015578,7003,015
2018-10-173,0203,0403,0003,020588,3003,020
2018-10-162,9342,9562,9162,945494,8002,945
2018-10-152,9562,9702,8992,934705,5002,934
2018-10-123,0003,0252,9953,015787,1003,015
2018-10-113,0803,1403,0403,070971,0003,070
2018-10-103,1253,1953,1253,175725,0003,175
2018-10-093,1603,2053,0703,100995,1003,100
2018-10-053,1903,2603,1853,2301,016,8003,230
2018-10-043,1653,2003,1603,1701,109,6003,170
2018-10-033,1253,1603,0853,095885,1003,095
2018-10-023,1553,1803,1303,145756,7003,145
2018-10-013,1103,1353,0903,130488,0003,130
2018-09-283,1553,1853,1253,1251,102,0003,125
2018-09-273,1803,2003,1203,120941,0003,120
2018-09-263,1703,2453,1603,230998,5003,230
2018-09-256486546466504,107,0003,250
2018-09-216436556426534,673,0003,265
2018-09-206386496326394,229,0003,195
2018-09-196236346226303,936,0003,150
2018-09-185946175946134,549,0003,065
2018-09-146016015925955,783,0002,975
2018-09-135916055905982,997,0002,990
2018-09-125995995885913,286,0002,955
2018-09-115966005925972,572,0002,985
2018-09-105875965855934,497,0002,965
2018-09-075905955885922,818,0002,960
2018-09-065996055955992,974,0002,995
2018-09-056096106016043,164,0003,020
2018-09-046086136036113,161,0003,055
2018-09-036196206076103,580,0003,050
2018-08-316236276176233,800,0003,115
2018-08-306326346236252,965,0003,125
2018-08-296116326106283,961,0003,140
2018-08-286106156076072,645,0003,035
2018-08-276036095936053,442,0003,025
2018-08-246006065976064,004,0003,030
2018-08-235905985905922,916,0002,960
2018-08-225875965855905,159,0002,950
2018-08-215745835735822,578,0002,910
2018-08-205755805745772,480,0002,885
2018-08-175655775585754,508,0002,875
2018-08-165575665535663,819,0002,830
2018-08-155715745615672,787,0002,835
2018-08-145655715555693,932,0002,845
2018-08-135775795625695,571,0002,845
2018-08-105996025895914,616,0002,955
2018-08-096026065936003,734,0003,000
2018-08-086146186026046,383,0003,020
2018-08-076206236106185,414,0003,090
2018-08-066236306176235,751,0003,115
2018-08-036516526306336,368,0003,165
2018-08-026646746566606,807,0003,300
2018-08-0163166161466010,812,0003,300
2018-07-3162964460461110,830,0003,055
2018-07-306306446276276,421,0003,135
2018-07-276206396196295,330,0003,145
2018-07-266226286146156,223,0003,075
2018-07-256126246126174,333,0003,085
2018-07-246106266096116,567,0003,055
2018-07-235986155936118,848,0003,055
2018-07-205685745655703,517,0002,850
2018-07-195625735565713,787,0002,855
2018-07-185605615545552,400,0002,775
2018-07-175485585465522,779,0002,760
2018-07-135595605455493,699,0002,745
2018-07-125505605505513,170,0002,755
2018-07-115465505425473,369,0002,735
2018-07-105555615515512,817,0002,755
2018-07-095485525445481,823,0002,740
2018-07-065425495395452,205,0002,725
2018-07-055385395325352,581,0002,675
2018-07-045385455385422,055,0002,710
2018-07-035515515395463,388,0002,730
2018-07-025535545445462,961,0002,730
2018-06-295535645505574,849,0002,785
2018-06-285435475425444,654,0002,720
2018-06-275535535435492,319,0002,745
2018-06-265445585395553,742,0002,775
2018-06-255565565445462,719,0002,730
2018-06-225425505405494,280,0002,745
2018-06-215675715515524,683,0002,760
2018-06-205795795625745,106,0002,870
2018-06-195865935835853,717,0002,925
2018-06-185995995845902,990,0002,950
2018-06-156126166046043,534,0003,020
2018-06-146006125936084,011,0003,040
2018-06-136056096026052,045,0003,025
2018-06-126076086006012,749,0003,005
2018-06-115916065876023,494,0003,010
2018-06-085905995905913,759,0002,955
2018-06-075996025945962,800,0002,980
2018-06-065986015915932,656,0002,965
2018-06-056036055986022,701,0003,010
2018-06-045896095846063,657,0003,030
2018-06-015755895735814,171,0002,905
2018-05-315775835735826,299,0002,910
2018-05-305655725625674,035,0002,835
2018-05-295815815745752,091,0002,875
2018-05-285755795705782,206,0002,890
2018-05-255785835745782,743,0002,890
2018-05-245855885785802,262,0002,900
2018-05-236026035905923,220,0002,960
2018-05-226026075966052,211,0003,025
2018-05-216156175996013,373,0003,005
2018-05-186106176026143,559,0003,070
2018-05-175996075976043,695,0003,020
2018-05-165845985825962,834,0002,980
2018-05-155965995885912,904,0002,955
2018-05-145905925835892,441,0002,945
2018-05-115915965885943,315,0002,970
2018-05-105915955835873,822,0002,935
2018-05-095785855725842,690,0002,920
2018-05-085735805685762,983,0002,880
2018-05-075815815655743,627,0002,870
2018-05-025855855755842,740,0002,920
2018-05-015815825715753,438,0002,875
2018-04-275935945825863,995,0002,930
2018-04-266056095855934,611,0002,965
2018-04-255956035936033,679,0003,015
2018-04-245976065946053,453,0003,025
2018-04-235805935795883,161,0002,940
2018-04-205785835705753,702,0002,875
2018-04-195815865715723,776,0002,860
2018-04-185795805695793,744,0002,895
2018-04-175835855775812,543,0002,905
2018-04-165905985865883,082,0002,940
2018-04-135745855725823,588,0002,910
2018-04-125665725635693,041,0002,845
2018-04-115685715625643,318,0002,820
2018-04-105635725585693,176,0002,845
2018-04-095615695595642,703,0002,820
2018-04-065525635515585,302,0002,790
2018-04-055485665485613,570,0002,805
2018-04-045405465385443,506,0002,720
2018-04-035465475385454,612,0002,725
2018-03-305795845675734,596,0002,865
2018-03-295685775665765,945,0002,880
2018-03-285545595485585,309,0002,790
2018-03-275485635485635,048,0002,815
2018-03-265375455365443,844,0002,720
2018-03-235465525405424,878,0002,710
2018-03-225585625525604,342,0002,800
2018-03-205525695525674,541,0002,835
2018-03-195585595495544,468,0002,770
2018-03-165655665595604,818,0002,800
2018-03-155655675585605,582,0002,800
2018-03-145485625485604,397,0002,800
2018-03-135475535425522,678,0002,760
2018-03-125395525365513,519,0002,755
2018-03-095405435275294,247,0002,645
2018-03-085355395285302,345,0002,650
2018-03-075325365265282,928,0002,640
2018-03-065335395325322,563,0002,660
2018-03-055225295175252,166,0002,625
2018-03-025305325235293,844,0002,645
2018-03-015455455345413,978,0002,705
2018-02-285605645495514,118,0002,755
2018-02-275655675575633,762,0002,815
2018-02-265685715615642,000,0002,820
2018-02-235585645565632,430,0002,815
2018-02-225555655545602,553,0002,800
2018-02-215705725615622,922,0002,810
2018-02-205785785665733,001,0002,865
2018-02-195735865725832,871,0002,915
2018-02-165665725625683,026,0002,840
2018-02-155635635575592,883,0002,795
2018-02-145655665525554,419,0002,775
2018-02-135825845595605,376,0002,800
2018-02-095835855755813,546,0002,905
2018-02-086006085966013,452,0003,005
2018-02-076166286006005,204,0003,000
2018-02-066106135916047,670,0003,020
2018-02-056396436316373,880,0003,185
2018-02-026576596436494,435,0003,245
2018-02-016406636356585,423,0003,290
2018-01-316326476326325,457,0003,160
2018-01-306376436296322,843,0003,160
2018-01-296316466296383,452,0003,190
2018-01-266496496336353,779,0003,175
2018-01-256486536406473,845,0003,235
2018-01-246686696556573,300,0003,285
2018-01-236606726596723,179,0003,360
2018-01-226596616536583,004,0003,290
2018-01-196586616496523,811,0003,260
2018-01-186706726536534,662,0003,265
2018-01-176686716586655,528,0003,325
2018-01-166856886786802,679,0003,400
2018-01-156846936816873,871,0003,435
2018-01-126806886756804,211,0003,400
2018-01-116826946716855,198,0003,425
2018-01-106716896716864,673,0003,430
2018-01-096676696616663,161,0003,330
2018-01-056686706556624,294,0003,310
2018-01-046426566386563,993,0003,280

分割・併合履歴 ： [2018-09-26]1株→0.2株