8354 (株)ふくおかフィナンシャルグループの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,134	2,134	2,105	2,105	458,800	2,105
2019-12-27	2,111	2,146	2,111	2,137	395,600	2,137
2019-12-26	2,079	2,106	2,079	2,098	247,300	2,098
2019-12-25	2,115	2,115	2,075	2,079	223,400	2,079
2019-12-24	2,117	2,126	2,098	2,107	343,200	2,107
2019-12-23	2,110	2,116	2,098	2,108	467,700	2,108
2019-12-20	2,139	2,140	2,116	2,133	487,800	2,133
2019-12-19	2,141	2,152	2,126	2,126	477,000	2,126
2019-12-18	2,194	2,194	2,139	2,146	684,400	2,146
2019-12-17	2,186	2,195	2,168	2,180	474,000	2,180
2019-12-16	2,185	2,194	2,162	2,167	527,900	2,167
2019-12-13	2,162	2,206	2,157	2,185	1,572,400	2,185
2019-12-12	2,129	2,129	2,094	2,097	699,700	2,097
2019-12-11	2,140	2,149	2,122	2,135	523,700	2,135
2019-12-10	2,144	2,157	2,118	2,128	561,100	2,128
2019-12-09	2,120	2,157	2,115	2,154	983,800	2,154
2019-12-06	2,100	2,116	2,084	2,090	583,400	2,090
2019-12-05	2,050	2,086	2,050	2,074	703,600	2,074
2019-12-04	2,048	2,056	2,014	2,039	909,700	2,039
2019-12-03	2,055	2,076	2,046	2,076	637,700	2,076
2019-12-02	2,104	2,105	2,082	2,092	707,700	2,092
2019-11-29	2,135	2,143	2,082	2,085	881,500	2,085
2019-11-28	2,135	2,170	2,134	2,150	815,900	2,150
2019-11-27	2,087	2,123	2,083	2,123	964,600	2,123
2019-11-26	2,078	2,092	2,056	2,070	769,800	2,070
2019-11-25	2,046	2,081	2,045	2,066	656,400	2,066
2019-11-22	2,048	2,067	2,038	2,039	587,300	2,039
2019-11-21	2,037	2,055	1,999	2,035	616,500	2,035
2019-11-20	2,037	2,060	2,026	2,033	863,200	2,033
2019-11-19	2,090	2,093	2,057	2,059	999,200	2,059
2019-11-18	2,117	2,130	2,090	2,111	659,600	2,111
2019-11-15	2,077	2,121	2,055	2,116	647,700	2,116
2019-11-14	2,146	2,164	2,082	2,099	1,283,900	2,099
2019-11-13	2,135	2,169	2,120	2,153	1,069,600	2,153
2019-11-12	2,135	2,155	2,125	2,146	1,044,600	2,146
2019-11-11	2,170	2,181	2,152	2,153	790,100	2,153
2019-11-08	2,170	2,195	2,128	2,136	904,100	2,136
2019-11-07	2,138	2,147	2,119	2,126	617,000	2,126
2019-11-06	2,163	2,165	2,146	2,157	702,900	2,157
2019-11-05	2,116	2,145	2,109	2,128	842,900	2,128
2019-11-01	2,069	2,098	2,066	2,098	440,100	2,098
2019-10-31	2,111	2,125	2,073	2,110	779,500	2,110
2019-10-30	2,146	2,153	2,116	2,124	1,001,200	2,124
2019-10-29	2,130	2,169	2,125	2,153	879,700	2,153
2019-10-28	2,124	2,128	2,103	2,108	476,500	2,108
2019-10-25	2,102	2,130	2,097	2,109	767,100	2,109
2019-10-24	2,082	2,133	2,082	2,114	854,800	2,114
2019-10-23	2,061	2,093	2,052	2,084	777,700	2,084
2019-10-21	2,025	2,038	2,017	2,029	344,900	2,029
2019-10-18	2,021	2,040	2,007	2,018	589,900	2,018
2019-10-17	2,043	2,043	2,007	2,012	639,500	2,012
2019-10-16	2,080	2,100	2,036	2,041	1,273,400	2,041
2019-10-15	2,030	2,049	2,012	2,022	780,700	2,022
2019-10-11	1,982	1,997	1,963	1,979	909,600	1,979
2019-10-10	1,948	1,955	1,921	1,946	664,600	1,946
2019-10-09	1,940	1,957	1,921	1,956	726,800	1,956
2019-10-08	2,000	2,009	1,968	1,977	734,600	1,977
2019-10-07	1,989	2,005	1,961	1,978	493,600	1,978
2019-10-04	1,976	1,998	1,969	1,986	787,500	1,986
2019-10-03	2,004	2,028	1,983	2,026	787,100	2,026
2019-10-02	2,043	2,068	2,018	2,064	972,100	2,064
2019-10-01	2,035	2,105	2,032	2,086	791,700	2,086
2019-09-30	2,072	2,079	2,028	2,041	835,700	2,041
2019-09-27	2,112	2,122	2,037	2,072	1,360,100	2,072
2019-09-26	2,086	2,145	2,081	2,133	1,484,600	2,133
2019-09-25	2,055	2,065	2,038	2,054	869,100	2,054
2019-09-24	2,086	2,097	2,056	2,068	974,800	2,068
2019-09-20	2,116	2,117	2,091	2,105	896,100	2,105
2019-09-19	2,118	2,152	2,102	2,123	868,400	2,123
2019-09-18	2,091	2,108	2,066	2,105	818,400	2,105
2019-09-17	2,109	2,149	2,107	2,117	776,100	2,117
2019-09-13	2,105	2,108	2,041	2,106	1,312,400	2,106
2019-09-12	2,130	2,140	2,079	2,082	1,126,700	2,082
2019-09-11	2,104	2,120	2,059	2,095	2,336,000	2,095
2019-09-10	1,895	1,966	1,891	1,964	1,191,900	1,964
2019-09-09	1,852	1,860	1,844	1,856	476,700	1,856
2019-09-06	1,845	1,855	1,836	1,842	581,000	1,842
2019-09-05	1,817	1,861	1,817	1,835	681,800	1,835
2019-09-04	1,812	1,818	1,787	1,803	467,800	1,803
2019-09-03	1,817	1,836	1,813	1,821	287,300	1,821
2019-09-02	1,830	1,832	1,803	1,810	445,900	1,810
2019-08-30	1,816	1,830	1,806	1,828	944,500	1,828
2019-08-29	1,761	1,790	1,759	1,777	609,400	1,777
2019-08-28	1,765	1,793	1,762	1,782	513,900	1,782
2019-08-27	1,766	1,799	1,765	1,791	803,000	1,791
2019-08-26	1,730	1,778	1,726	1,766	838,800	1,766
2019-08-23	1,792	1,825	1,787	1,804	716,400	1,804
2019-08-22	1,757	1,793	1,756	1,782	584,800	1,782
2019-08-21	1,732	1,752	1,728	1,748	414,300	1,748
2019-08-20	1,738	1,766	1,736	1,761	744,300	1,761
2019-08-19	1,746	1,762	1,734	1,754	714,900	1,754
2019-08-16	1,708	1,716	1,697	1,713	977,100	1,713
2019-08-15	1,706	1,735	1,696	1,723	1,034,000	1,723
2019-08-14	1,789	1,796	1,757	1,762	700,600	1,762
2019-08-13	1,779	1,790	1,754	1,758	910,800	1,758
2019-08-09	1,835	1,852	1,798	1,798	1,145,800	1,798
2019-08-08	1,799	1,843	1,775	1,838	1,345,600	1,838
2019-08-07	1,837	1,890	1,827	1,838	1,522,200	1,838
2019-08-06	1,846	1,870	1,803	1,863	1,823,800	1,863
2019-08-05	1,955	1,960	1,898	1,925	814,400	1,925
2019-08-02	1,968	1,984	1,955	1,974	1,081,100	1,974
2019-08-01	1,991	2,034	1,990	2,018	661,000	2,018
2019-07-31	1,980	2,016	1,967	2,002	700,200	2,002
2019-07-30	1,999	2,024	1,995	2,010	611,400	2,010
2019-07-29	2,004	2,011	1,982	1,999	459,300	1,999
2019-07-26	2,006	2,022	1,993	2,014	322,700	2,014
2019-07-25	2,010	2,020	1,989	2,020	344,900	2,020
2019-07-24	2,017	2,034	2,004	2,015	570,600	2,015
2019-07-23	1,978	2,024	1,970	2,008	748,500	2,008
2019-07-22	1,994	2,001	1,978	1,985	418,400	1,985
2019-07-19	1,938	1,994	1,929	1,986	779,700	1,986
2019-07-18	1,959	1,962	1,915	1,924	1,080,100	1,924
2019-07-17	1,985	2,005	1,978	1,990	1,044,900	1,990
2019-07-16	2,039	2,039	1,998	2,009	762,700	2,009
2019-07-12	2,062	2,071	2,040	2,048	481,800	2,048
2019-07-11	2,030	2,049	2,018	2,046	514,600	2,046
2019-07-10	2,025	2,042	2,009	2,037	815,500	2,037
2019-07-09	2,035	2,043	2,022	2,038	909,900	2,038
2019-07-08	2,033	2,047	2,024	2,033	545,100	2,033
2019-07-05	2,005	2,041	1,999	2,021	810,100	2,021
2019-07-04	1,997	2,001	1,971	2,000	469,300	2,000
2019-07-03	2,011	2,014	1,952	1,975	1,030,800	1,975
2019-07-02	1,985	1,992	1,970	1,991	950,400	1,991
2019-07-01	1,999	2,001	1,954	1,984	1,076,500	1,984
2019-06-28	1,970	1,974	1,953	1,967	1,085,900	1,967
2019-06-27	1,923	1,977	1,919	1,965	886,400	1,965
2019-06-26	1,913	1,935	1,907	1,911	780,200	1,911
2019-06-25	1,949	1,962	1,907	1,921	1,094,900	1,921
2019-06-24	1,911	1,949	1,898	1,936	992,700	1,936
2019-06-21	1,929	1,929	1,883	1,895	1,496,100	1,895
2019-06-20	1,930	1,968	1,930	1,944	1,037,800	1,944
2019-06-19	1,896	1,935	1,894	1,929	1,158,000	1,929
2019-06-18	1,916	1,926	1,893	1,908	714,700	1,908
2019-06-17	1,939	1,944	1,921	1,921	658,400	1,921
2019-06-14	1,924	1,943	1,903	1,924	1,103,300	1,924
2019-06-13	1,940	1,964	1,938	1,952	861,700	1,952
2019-06-12	1,980	1,990	1,958	1,963	608,500	1,963
2019-06-11	1,942	1,974	1,936	1,965	708,900	1,965
2019-06-10	1,935	1,939	1,911	1,936	913,900	1,936
2019-06-07	1,938	1,941	1,917	1,934	725,700	1,934
2019-06-06	1,931	1,941	1,919	1,928	1,075,500	1,928
2019-06-05	1,928	1,968	1,913	1,921	1,476,900	1,921
2019-06-04	1,868	1,882	1,841	1,877	1,270,800	1,877
2019-06-03	1,849	1,877	1,834	1,843	1,378,100	1,843
2019-05-31	1,882	1,900	1,860	1,861	1,742,400	1,861
2019-05-30	1,922	1,958	1,922	1,952	1,007,000	1,952
2019-05-29	1,921	1,943	1,905	1,915	1,510,300	1,915
2019-05-28	1,930	1,969	1,911	1,967	1,199,900	1,967
2019-05-27	1,965	1,976	1,944	1,952	1,016,000	1,952
2019-05-24	1,960	1,973	1,920	1,957	2,135,500	1,957
2019-05-23	2,032	2,054	1,999	2,032	871,500	2,032
2019-05-22	2,088	2,111	2,050	2,063	922,700	2,063
2019-05-21	2,051	2,090	2,047	2,087	1,063,200	2,087
2019-05-20	2,027	2,072	2,018	2,063	928,600	2,063
2019-05-17	2,063	2,076	2,007	2,013	1,148,800	2,013
2019-05-16	1,985	2,027	1,971	2,015	1,864,700	2,015
2019-05-15	2,088	2,088	1,992	2,008	2,092,100	2,008
2019-05-14	2,196	2,284	2,067	2,092	3,141,500	2,092
2019-05-13	2,426	2,464	2,423	2,440	866,700	2,440
2019-05-10	2,432	2,459	2,411	2,442	743,200	2,442
2019-05-09	2,480	2,484	2,436	2,445	815,700	2,445
2019-05-08	2,512	2,522	2,487	2,514	871,900	2,514
2019-05-07	2,676	2,677	2,519	2,546	1,125,200	2,546
2019-04-26	2,546	2,579	2,539	2,576	608,300	2,576
2019-04-25	2,538	2,589	2,508	2,583	708,100	2,583
2019-04-24	2,601	2,618	2,542	2,546	948,000	2,546
2019-04-23	2,585	2,588	2,547	2,576	535,000	2,576
2019-04-22	2,561	2,577	2,536	2,577	290,600	2,577
2019-04-19	2,576	2,598	2,560	2,577	595,500	2,577
2019-04-18	2,629	2,642	2,576	2,582	661,700	2,582
2019-04-17	2,566	2,601	2,558	2,595	684,800	2,595
2019-04-16	2,543	2,569	2,523	2,553	428,900	2,553
2019-04-15	2,569	2,608	2,560	2,568	776,000	2,568
2019-04-12	2,553	2,561	2,515	2,520	841,500	2,520
2019-04-11	2,553	2,559	2,507	2,532	693,500	2,532
2019-04-10	2,540	2,566	2,526	2,559	622,900	2,559
2019-04-09	2,587	2,602	2,567	2,600	579,300	2,600
2019-04-08	2,628	2,628	2,568	2,584	628,200	2,584
2019-04-05	2,632	2,643	2,599	2,629	791,200	2,629
2019-04-04	2,643	2,650	2,617	2,629	1,153,700	2,629
2019-04-03	2,584	2,638	2,573	2,616	1,138,900	2,616
2019-04-02	2,636	2,649	2,567	2,574	785,400	2,574
2019-04-01	2,499	2,577	2,490	2,550	1,122,800	2,550
2019-03-29	2,511	2,530	2,445	2,456	952,600	2,456
2019-03-28	2,450	2,474	2,426	2,473	1,220,600	2,473
2019-03-27	2,445	2,460	2,399	2,452	1,255,300	2,452
2019-03-26	2,518	2,563	2,487	2,511	2,626,800	2,511
2019-03-25	2,490	2,507	2,458	2,491	837,200	2,491
2019-03-22	2,550	2,576	2,522	2,572	731,800	2,572
2019-03-20	2,490	2,558	2,488	2,557	726,500	2,557
2019-03-19	2,528	2,545	2,514	2,526	562,200	2,526
2019-03-18	2,519	2,525	2,489	2,517	673,600	2,517
2019-03-15	2,515	2,544	2,506	2,515	1,133,000	2,515
2019-03-14	2,480	2,509	2,463	2,465	690,200	2,465
2019-03-13	2,434	2,472	2,425	2,451	755,500	2,451
2019-03-12	2,397	2,482	2,388	2,464	1,247,700	2,464
2019-03-11	2,329	2,367	2,315	2,364	883,300	2,364
2019-03-08	2,374	2,388	2,298	2,312	1,665,100	2,312
2019-03-07	2,423	2,432	2,389	2,422	741,100	2,422
2019-03-06	2,465	2,465	2,442	2,461	580,600	2,461
2019-03-05	2,449	2,473	2,431	2,465	606,700	2,465
2019-03-04	2,473	2,481	2,430	2,448	535,900	2,448
2019-03-01	2,403	2,446	2,401	2,438	799,600	2,438
2019-02-28	2,428	2,446	2,404	2,408	907,000	2,408
2019-02-27	2,414	2,425	2,393	2,419	802,500	2,419
2019-02-26	2,438	2,444	2,377	2,406	673,100	2,406
2019-02-25	2,453	2,453	2,425	2,443	413,700	2,443
2019-02-22	2,440	2,446	2,406	2,442	469,600	2,442
2019-02-21	2,479	2,482	2,427	2,460	491,200	2,460
2019-02-20	2,457	2,494	2,453	2,473	568,400	2,473
2019-02-19	2,452	2,468	2,436	2,448	494,700	2,448
2019-02-18	2,453	2,487	2,449	2,471	1,048,400	2,471
2019-02-15	2,368	2,389	2,335	2,375	673,500	2,375
2019-02-14	2,390	2,412	2,374	2,388	470,100	2,388
2019-02-13	2,385	2,403	2,359	2,395	722,900	2,395
2019-02-12	2,297	2,392	2,285	2,369	974,900	2,369
2019-02-08	2,293	2,314	2,252	2,257	768,000	2,257
2019-02-07	2,355	2,378	2,312	2,332	938,000	2,332
2019-02-06	2,302	2,347	2,294	2,327	610,700	2,327
2019-02-05	2,283	2,304	2,263	2,294	875,500	2,294
2019-02-04	2,294	2,335	2,286	2,309	848,600	2,309
2019-02-01	2,367	2,372	2,269	2,279	1,149,200	2,279
2019-01-31	2,427	2,434	2,398	2,401	774,300	2,401
2019-01-30	2,421	2,430	2,386	2,391	560,000	2,391
2019-01-29	2,419	2,423	2,385	2,405	617,100	2,405
2019-01-28	2,442	2,451	2,412	2,416	504,900	2,416
2019-01-25	2,429	2,475	2,429	2,466	319,400	2,466
2019-01-24	2,385	2,445	2,375	2,435	555,800	2,435
2019-01-23	2,435	2,463	2,423	2,428	492,700	2,428
2019-01-22	2,466	2,471	2,422	2,433	395,400	2,433
2019-01-21	2,453	2,494	2,442	2,466	555,600	2,466
2019-01-18	2,426	2,443	2,398	2,412	502,900	2,412
2019-01-17	2,421	2,428	2,373	2,387	769,600	2,387
2019-01-16	2,419	2,424	2,366	2,383	874,900	2,383
2019-01-15	2,333	2,409	2,331	2,383	508,500	2,383
2019-01-11	2,374	2,381	2,331	2,350	630,600	2,350
2019-01-10	2,310	2,369	2,306	2,354	897,900	2,354
2019-01-09	2,333	2,341	2,291	2,335	897,600	2,335
2019-01-08	2,293	2,337	2,293	2,309	826,800	2,309
2019-01-07	2,298	2,323	2,268	2,270	646,600	2,270
2019-01-04	2,177	2,250	2,177	2,237	866,000	2,237

分割・併合履歴： [2018-09-26]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8354 (株)ふくおかフィナンシャルグループ の時系列データ [2019年度]

8354 (株)ふくおかフィナンシャルグループの時系列データ [2019年度]