8354 (株)ふくおかフィナンシャルグループの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,963	1,981	1,954	1,971	421,900	1,971
2021-12-29	1,958	1,975	1,952	1,966	371,000	1,966
2021-12-28	1,950	1,956	1,937	1,951	368,600	1,951
2021-12-27	1,935	1,945	1,921	1,922	294,900	1,922
2021-12-24	1,950	1,959	1,940	1,943	366,900	1,943
2021-12-23	1,910	1,936	1,910	1,933	340,800	1,933
2021-12-22	1,928	1,936	1,913	1,919	268,300	1,919
2021-12-21	1,927	1,940	1,908	1,917	517,200	1,917
2021-12-20	1,920	1,934	1,895	1,902	568,100	1,902
2021-12-17	1,955	1,980	1,952	1,957	770,900	1,957
2021-12-16	1,953	1,956	1,937	1,950	515,900	1,950
2021-12-15	1,910	1,935	1,910	1,922	362,000	1,922
2021-12-14	1,888	1,911	1,888	1,906	323,000	1,906
2021-12-13	1,925	1,930	1,894	1,894	395,300	1,894
2021-12-10	1,918	1,932	1,894	1,894	583,100	1,894
2021-12-09	1,919	1,926	1,896	1,914	542,500	1,914
2021-12-08	1,937	1,948	1,915	1,916	600,800	1,916
2021-12-07	1,903	1,943	1,888	1,938	827,000	1,938
2021-12-06	1,898	1,919	1,872	1,886	458,000	1,886
2021-12-03	1,853	1,910	1,853	1,898	872,100	1,898
2021-12-02	1,822	1,853	1,815	1,835	869,200	1,835
2021-12-01	1,838	1,857	1,823	1,849	633,700	1,849
2021-11-30	1,880	1,894	1,837	1,838	857,700	1,838
2021-11-29	1,901	1,916	1,860	1,865	950,900	1,865
2021-11-26	1,965	1,965	1,925	1,943	525,900	1,943
2021-11-25	1,958	1,995	1,956	1,991	369,400	1,991
2021-11-24	1,973	1,997	1,966	1,972	666,300	1,972
2021-11-22	1,923	1,954	1,920	1,948	709,300	1,948
2021-11-19	1,958	1,959	1,911	1,943	692,700	1,943
2021-11-18	1,962	1,967	1,943	1,958	800,300	1,958
2021-11-17	2,019	2,021	1,970	1,971	1,149,200	1,971
2021-11-16	2,079	2,083	2,017	2,022	995,000	2,022
2021-11-15	2,070	2,083	2,048	2,058	654,200	2,058
2021-11-12	2,063	2,085	2,035	2,050	549,100	2,050
2021-11-11	2,091	2,111	2,070	2,076	519,600	2,076
2021-11-10	2,076	2,095	2,075	2,085	369,100	2,085
2021-11-09	2,129	2,129	2,084	2,085	475,800	2,085
2021-11-08	2,100	2,110	2,090	2,098	363,600	2,098
2021-11-05	2,108	2,116	2,077	2,084	415,800	2,084
2021-11-04	2,116	2,148	2,106	2,129	643,200	2,129
2021-11-02	2,088	2,104	2,069	2,084	555,300	2,084
2021-11-01	2,097	2,112	2,082	2,108	669,200	2,108
2021-10-29	2,048	2,057	2,023	2,047	438,600	2,047
2021-10-28	2,064	2,077	2,038	2,057	1,782,900	2,057
2021-10-27	2,092	2,102	2,070	2,080	509,100	2,080
2021-10-26	2,104	2,131	2,096	2,111	533,400	2,111
2021-10-25	2,116	2,141	2,113	2,113	382,100	2,113
2021-10-22	2,102	2,131	2,097	2,114	417,700	2,114
2021-10-21	2,144	2,155	2,120	2,121	326,100	2,121
2021-10-20	2,117	2,168	2,117	2,133	542,500	2,133
2021-10-19	2,116	2,127	2,092	2,108	504,300	2,108
2021-10-18	2,116	2,132	2,110	2,130	411,100	2,130
2021-10-15	2,080	2,104	2,071	2,102	579,300	2,102
2021-10-14	2,081	2,100	2,051	2,071	714,200	2,071
2021-10-13	2,136	2,138	2,110	2,110	546,500	2,110
2021-10-12	2,147	2,152	2,130	2,144	398,000	2,144
2021-10-11	2,139	2,166	2,134	2,147	759,300	2,147
2021-10-08	2,165	2,188	2,138	2,138	1,240,300	2,138
2021-10-07	2,125	2,168	2,102	2,144	1,166,200	2,144
2021-10-06	2,065	2,116	2,060	2,096	854,800	2,096
2021-10-05	2,025	2,069	2,025	2,041	769,100	2,041
2021-10-04	2,023	2,045	2,013	2,022	562,700	2,022
2021-10-01	2,010	2,028	1,993	2,003	837,100	2,003
2021-09-30	2,046	2,065	2,008	2,011	883,500	2,011
2021-09-29	2,008	2,042	2,005	2,038	813,700	2,038
2021-09-28	2,089	2,102	2,072	2,084	966,500	2,084
2021-09-27	2,079	2,093	2,070	2,078	748,100	2,078
2021-09-24	2,080	2,080	2,036	2,059	1,045,400	2,059
2021-09-22	2,006	2,022	1,999	1,999	719,400	1,999
2021-09-21	2,013	2,034	2,008	2,016	878,300	2,016
2021-09-17	2,101	2,103	2,077	2,080	1,088,100	2,080
2021-09-16	2,108	2,111	2,079	2,091	660,100	2,091
2021-09-15	2,140	2,140	2,083	2,094	925,400	2,094
2021-09-14	2,163	2,177	2,150	2,168	741,700	2,168
2021-09-13	2,100	2,155	2,093	2,154	569,200	2,154
2021-09-10	2,079	2,120	2,075	2,112	813,700	2,112
2021-09-09	2,084	2,097	2,063	2,071	510,400	2,071
2021-09-08	2,087	2,103	2,076	2,096	686,200	2,096
2021-09-07	2,098	2,111	2,071	2,088	563,900	2,088
2021-09-06	2,099	2,117	2,081	2,091	525,800	2,091
2021-09-03	2,063	2,100	2,053	2,097	695,000	2,097
2021-09-02	2,085	2,085	2,058	2,076	405,200	2,076
2021-09-01	2,037	2,104	2,033	2,087	747,000	2,087
2021-08-31	2,024	2,047	2,012	2,033	667,900	2,033
2021-08-30	2,060	2,072	2,040	2,051	454,100	2,051
2021-08-27	2,039	2,058	2,037	2,053	523,300	2,053
2021-08-26	2,027	2,059	2,025	2,057	488,000	2,057
2021-08-25	2,025	2,042	2,008	2,012	597,300	2,012
2021-08-24	2,045	2,059	2,030	2,037	647,000	2,037
2021-08-23	2,032	2,054	2,027	2,027	516,700	2,027
2021-08-20	2,007	2,029	2,003	2,013	477,400	2,013
2021-08-19	2,030	2,042	2,016	2,018	371,700	2,018
2021-08-18	2,024	2,050	2,018	2,039	403,400	2,039
2021-08-17	2,043	2,048	2,011	2,017	583,900	2,017
2021-08-16	2,064	2,064	2,022	2,049	586,900	2,049
2021-08-13	2,100	2,112	2,072	2,077	579,900	2,077
2021-08-12	2,076	2,097	2,063	2,087	895,200	2,087
2021-08-11	2,000	2,078	1,989	2,056	1,074,500	2,056
2021-08-10	1,968	1,997	1,965	1,991	834,400	1,991
2021-08-06	1,972	1,986	1,958	1,967	461,200	1,967
2021-08-05	1,948	1,986	1,945	1,983	840,400	1,983
2021-08-04	1,940	1,954	1,938	1,948	788,600	1,948
2021-08-03	1,913	1,945	1,894	1,939	887,000	1,939
2021-08-02	1,870	1,920	1,866	1,913	812,900	1,913
2021-07-30	1,854	1,860	1,841	1,845	722,400	1,845
2021-07-29	1,865	1,878	1,843	1,855	532,100	1,855
2021-07-28	1,856	1,874	1,854	1,871	415,700	1,871
2021-07-27	1,865	1,872	1,861	1,868	433,600	1,868
2021-07-26	1,871	1,873	1,844	1,846	447,300	1,846
2021-07-21	1,865	1,871	1,831	1,831	645,000	1,831
2021-07-20	1,833	1,842	1,821	1,831	880,400	1,831
2021-07-19	1,870	1,870	1,851	1,860	465,200	1,860
2021-07-16	1,887	1,901	1,880	1,887	462,100	1,887
2021-07-15	1,910	1,922	1,890	1,892	506,400	1,892
2021-07-14	1,906	1,933	1,904	1,920	502,600	1,920
2021-07-13	1,901	1,929	1,897	1,928	654,300	1,928
2021-07-12	1,880	1,889	1,871	1,876	693,100	1,876
2021-07-09	1,828	1,856	1,826	1,851	808,400	1,851
2021-07-08	1,856	1,873	1,854	1,857	703,700	1,857
2021-07-07	1,887	1,894	1,861	1,869	1,387,100	1,869
2021-07-06	1,942	1,942	1,927	1,927	278,700	1,927
2021-07-05	1,940	1,948	1,930	1,935	340,300	1,935
2021-07-02	1,938	1,958	1,936	1,951	400,900	1,951
2021-07-01	1,947	1,953	1,927	1,932	309,200	1,932
2021-06-30	1,958	1,972	1,936	1,939	499,400	1,939
2021-06-29	1,936	1,960	1,922	1,954	838,800	1,954
2021-06-28	1,966	1,990	1,966	1,988	501,600	1,988
2021-06-25	1,943	1,961	1,936	1,956	692,900	1,956
2021-06-24	1,907	1,929	1,902	1,918	568,100	1,918
2021-06-23	1,935	1,938	1,909	1,913	662,800	1,913
2021-06-22	1,933	1,948	1,921	1,939	789,200	1,939
2021-06-21	1,903	1,914	1,887	1,889	1,192,900	1,889
2021-06-18	1,967	1,990	1,952	1,955	1,185,900	1,955
2021-06-17	2,027	2,040	1,992	1,995	708,700	1,995
2021-06-16	1,983	1,999	1,977	1,994	494,400	1,994
2021-06-15	1,985	1,996	1,974	1,985	556,400	1,985
2021-06-14	2,002	2,005	1,968	1,980	760,000	1,980
2021-06-11	2,005	2,010	1,974	1,987	1,214,700	1,987
2021-06-10	1,982	2,025	1,965	2,017	920,900	2,017
2021-06-09	2,011	2,026	1,986	1,993	733,600	1,993
2021-06-08	2,000	2,032	1,997	2,016	601,300	2,016
2021-06-07	2,012	2,019	1,982	1,997	793,300	1,997
2021-06-04	2,032	2,035	2,012	2,016	783,600	2,016
2021-06-03	2,023	2,050	2,009	2,017	1,145,500	2,017
2021-06-02	1,997	2,050	1,986	2,043	1,039,500	2,043
2021-06-01	2,018	2,025	1,978	1,997	635,900	1,997
2021-05-31	2,084	2,084	2,000	2,002	1,396,800	2,002
2021-05-28	2,050	2,115	2,016	2,101	2,197,400	2,101
2021-05-27	2,001	2,051	1,993	2,017	14,229,200	2,017
2021-05-26	2,010	2,038	1,995	2,016	2,203,100	2,016
2021-05-25	2,019	2,074	2,014	2,047	2,189,300	2,047
2021-05-24	2,021	2,048	2,019	2,030	2,065,600	2,030
2021-05-21	1,984	2,012	1,972	1,996	1,532,900	1,996
2021-05-20	1,974	2,018	1,973	2,015	1,463,100	2,015
2021-05-19	1,994	2,049	1,990	1,994	1,484,500	1,994
2021-05-18	2,045	2,057	2,015	2,031	1,804,900	2,031
2021-05-17	2,006	2,067	2,006	2,026	1,358,800	2,026
2021-05-14	1,985	2,007	1,961	1,992	1,417,600	1,992
2021-05-13	1,960	1,992	1,943	1,957	1,763,500	1,957
2021-05-12	1,903	1,983	1,902	1,975	1,821,000	1,975
2021-05-11	1,984	1,987	1,925	1,936	1,342,100	1,936
2021-05-10	1,976	1,981	1,956	1,972	1,020,500	1,972
2021-05-07	1,954	1,990	1,945	1,958	1,388,900	1,958
2021-05-06	1,918	1,934	1,888	1,916	1,106,100	1,916
2021-04-30	1,881	1,891	1,857	1,860	1,044,300	1,860
2021-04-28	1,896	1,908	1,880	1,887	966,700	1,887
2021-04-27	1,867	1,888	1,858	1,876	899,300	1,876
2021-04-26	1,885	1,889	1,856	1,879	1,207,400	1,879
2021-04-23	1,862	1,870	1,834	1,853	852,500	1,853
2021-04-22	1,857	1,876	1,823	1,863	1,102,400	1,863
2021-04-21	1,819	1,837	1,805	1,818	1,551,300	1,818
2021-04-20	1,912	1,918	1,869	1,870	1,515,900	1,870
2021-04-19	1,943	1,948	1,916	1,921	1,064,600	1,921
2021-04-16	1,973	1,980	1,942	1,948	1,099,400	1,948
2021-04-15	2,004	2,018	1,972	1,978	752,700	1,978
2021-04-14	1,970	1,992	1,956	1,978	792,200	1,978
2021-04-13	2,013	2,032	1,996	2,001	784,400	2,001
2021-04-12	2,024	2,055	1,999	2,010	1,028,000	2,010
2021-04-09	2,023	2,041	1,991	1,998	1,532,000	1,998
2021-04-08	2,067	2,072	2,007	2,016	914,800	2,016
2021-04-07	2,110	2,119	2,059	2,068	929,400	2,068
2021-04-06	2,124	2,124	2,082	2,091	1,034,300	2,091
2021-04-05	2,080	2,139	2,077	2,117	773,800	2,117
2021-04-02	2,100	2,119	2,041	2,070	762,100	2,070
2021-04-01	2,099	2,134	2,074	2,083	929,300	2,083
2021-03-31	2,131	2,152	2,099	2,099	930,200	2,099
2021-03-30	2,111	2,158	2,089	2,151	1,209,500	2,151
2021-03-29	2,225	2,232	2,151	2,174	1,669,000	2,174
2021-03-26	2,262	2,264	2,203	2,215	1,272,700	2,215
2021-03-25	2,222	2,260	2,213	2,230	715,500	2,230
2021-03-24	2,245	2,257	2,156	2,177	1,702,200	2,177
2021-03-23	2,378	2,386	2,303	2,310	882,400	2,310
2021-03-22	2,398	2,412	2,366	2,387	996,300	2,387
2021-03-19	2,301	2,422	2,279	2,407	3,238,000	2,407
2021-03-18	2,194	2,268	2,182	2,263	1,426,000	2,263
2021-03-17	2,190	2,203	2,172	2,200	952,800	2,200
2021-03-16	2,193	2,222	2,171	2,184	1,127,900	2,184
2021-03-15	2,211	2,244	2,189	2,217	858,900	2,217
2021-03-12	2,187	2,195	2,146	2,193	1,121,900	2,193
2021-03-11	2,151	2,209	2,146	2,189	1,324,200	2,189
2021-03-10	2,097	2,135	2,074	2,130	998,000	2,130
2021-03-09	2,127	2,148	2,093	2,119	882,400	2,119
2021-03-08	2,077	2,111	2,065	2,094	925,300	2,094
2021-03-05	2,003	2,035	1,986	2,035	1,146,100	2,035
2021-03-04	1,981	1,999	1,946	1,978	846,900	1,978
2021-03-03	1,940	1,965	1,926	1,964	770,800	1,964
2021-03-02	1,976	1,977	1,925	1,943	884,100	1,943
2021-03-01	1,923	1,988	1,923	1,965	924,800	1,965
2021-02-26	1,956	1,967	1,900	1,915	1,641,500	1,915
2021-02-25	1,994	1,995	1,963	1,972	949,000	1,972
2021-02-24	2,005	2,019	1,965	1,965	1,429,600	1,965
2021-02-22	2,060	2,066	2,028	2,028	491,000	2,028
2021-02-19	2,022	2,043	2,012	2,018	428,300	2,018
2021-02-18	2,083	2,083	2,027	2,027	518,400	2,027
2021-02-17	2,085	2,109	2,067	2,073	678,400	2,073
2021-02-16	2,047	2,130	2,040	2,067	738,300	2,067
2021-02-15	2,035	2,049	2,015	2,043	552,800	2,043
2021-02-12	1,996	2,015	1,969	1,989	770,500	1,989
2021-02-10	2,012	2,024	1,997	2,018	520,800	2,018
2021-02-09	2,070	2,071	2,000	2,022	571,200	2,022
2021-02-08	1,996	2,074	1,986	2,062	914,300	2,062
2021-02-05	1,973	1,989	1,950	1,975	584,400	1,975
2021-02-04	1,931	1,967	1,928	1,945	446,500	1,945
2021-02-03	1,934	1,949	1,916	1,938	473,800	1,938
2021-02-02	1,910	1,933	1,900	1,920	358,100	1,920
2021-02-01	1,876	1,927	1,873	1,912	596,100	1,912
2021-01-29	1,896	1,906	1,870	1,873	609,400	1,873
2021-01-28	1,885	1,910	1,882	1,892	2,209,700	1,892
2021-01-27	1,918	1,935	1,892	1,902	578,000	1,902
2021-01-26	1,919	1,925	1,900	1,900	392,300	1,900
2021-01-25	1,923	1,929	1,911	1,922	443,600	1,922
2021-01-22	1,910	1,927	1,903	1,924	718,900	1,924
2021-01-21	1,947	1,972	1,921	1,923	558,000	1,923
2021-01-20	1,959	1,971	1,924	1,939	668,700	1,939
2021-01-19	1,978	1,991	1,965	1,968	399,600	1,968
2021-01-18	1,970	1,993	1,959	1,970	493,300	1,970
2021-01-15	2,037	2,046	1,984	1,984	616,400	1,984
2021-01-14	1,971	2,054	1,969	2,022	959,400	2,022
2021-01-13	1,979	2,010	1,968	1,994	681,200	1,994
2021-01-12	1,950	2,015	1,946	1,972	993,700	1,972
2021-01-08	1,918	1,956	1,903	1,946	876,700	1,946
2021-01-07	1,885	1,922	1,883	1,900	1,317,600	1,900
2021-01-06	1,769	1,834	1,765	1,816	832,800	1,816
2021-01-05	1,801	1,816	1,776	1,778	556,500	1,778
2021-01-04	1,836	1,851	1,800	1,811	427,100	1,811

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 [2021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 [2021年度]