ふくおかフィナンシャルグループ(8354)の株価時系列情報
ふくおかフィナンシャルグループ(8354)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 629 | 641 | 628 | 633 | 2,270,000 |
| 2017/12/28 | 643 | 644 | 628 | 628 | 3,098,000 |
| 2017/12/27 | 646 | 651 | 642 | 644 | 2,829,000 |
| 2017/12/26 | 629 | 644 | 629 | 638 | 2,455,000 |
| 2017/12/25 | 636 | 638 | 629 | 630 | 1,458,000 |
| 2017/12/22 | 639 | 647 | 636 | 638 | 4,155,000 |
| 2017/12/21 | 643 | 647 | 637 | 638 | 4,073,000 |
| 2017/12/20 | 630 | 654 | 629 | 643 | 4,821,000 |
| 2017/12/19 | 630 | 632 | 623 | 627 | 4,441,000 |
| 2017/12/18 | 635 | 645 | 631 | 634 | 5,177,000 |
| 2017/12/15 | 622 | 622 | 613 | 619 | 3,890,000 |
| 2017/12/14 | 620 | 626 | 611 | 623 | 3,579,000 |
| 2017/12/13 | 623 | 629 | 619 | 626 | 4,238,000 |
| 2017/12/12 | 605 | 623 | 604 | 617 | 3,940,000 |
| 2017/12/11 | 591 | 610 | 591 | 605 | 4,257,000 |
| 2017/12/08 | 576 | 589 | 576 | 587 | 4,952,000 |
| 2017/12/07 | 587 | 591 | 578 | 579 | 3,926,000 |
| 2017/12/06 | 597 | 598 | 584 | 586 | 3,244,000 |
| 2017/12/05 | 590 | 607 | 590 | 603 | 3,626,000 |
| 2017/12/04 | 600 | 602 | 590 | 590 | 3,500,000 |
| 2017/12/01 | 589 | 599 | 587 | 597 | 5,050,000 |
| 2017/11/30 | 568 | 587 | 568 | 582 | 11,844,000 |
| 2017/11/29 | 554 | 561 | 553 | 556 | 3,388,000 |
| 2017/11/28 | 556 | 558 | 547 | 549 | 2,830,000 |
| 2017/11/27 | 561 | 562 | 554 | 557 | 2,366,000 |
| 2017/11/24 | 557 | 560 | 554 | 557 | 2,146,000 |
| 2017/11/22 | 564 | 566 | 557 | 561 | 3,975,000 |
| 2017/11/21 | 561 | 568 | 561 | 564 | 2,792,000 |
| 2017/11/20 | 559 | 561 | 556 | 558 | 2,115,000 |
| 2017/11/17 | 565 | 566 | 557 | 560 | 4,062,000 |
| 2017/11/16 | 550 | 559 | 548 | 555 | 3,682,000 |
| 2017/11/15 | 550 | 553 | 542 | 550 | 5,246,000 |
| 2017/11/14 | 565 | 568 | 554 | 560 | 4,619,000 |
| 2017/11/13 | 558 | 558 | 552 | 553 | 1,912,000 |
| 2017/11/10 | 564 | 569 | 560 | 561 | 3,713,000 |
| 2017/11/09 | 569 | 580 | 565 | 571 | 5,296,000 |
| 2017/11/08 | 577 | 577 | 566 | 569 | 4,751,000 |
| 2017/11/07 | 578 | 583 | 573 | 581 | 3,530,000 |
| 2017/11/06 | 589 | 589 | 574 | 577 | 4,020,000 |
| 2017/11/02 | 584 | 593 | 582 | 590 | 2,926,000 |
| 2017/11/01 | 582 | 586 | 575 | 582 | 3,630,000 |
| 2017/10/31 | 585 | 585 | 580 | 581 | 3,112,000 |
| 2017/10/30 | 583 | 588 | 579 | 583 | 4,547,000 |
| 2017/10/27 | 570 | 592 | 567 | 585 | 6,470,000 |
| 2017/10/26 | 567 | 569 | 565 | 566 | 3,120,000 |
| 2017/10/25 | 565 | 571 | 563 | 566 | 4,665,000 |
| 2017/10/24 | 550 | 561 | 548 | 560 | 4,774,000 |
| 2017/10/23 | 550 | 555 | 549 | 550 | 4,648,000 |
| 2017/10/20 | 544 | 548 | 542 | 542 | 3,072,000 |
| 2017/10/19 | 545 | 549 | 543 | 548 | 3,627,000 |
| 2017/10/18 | 545 | 547 | 542 | 543 | 2,744,000 |
| 2017/10/17 | 549 | 550 | 543 | 546 | 2,923,000 |
| 2017/10/16 | 530 | 549 | 528 | 546 | 5,645,000 |
| 2017/10/13 | 531 | 533 | 525 | 530 | 4,748,000 |
| 2017/10/12 | 542 | 542 | 529 | 531 | 3,912,000 |
| 2017/10/11 | 537 | 544 | 537 | 542 | 4,231,000 |
| 2017/10/10 | 526 | 537 | 525 | 536 | 3,367,000 |
| 2017/10/06 | 527 | 535 | 527 | 532 | 4,036,000 |
| 2017/10/05 | 526 | 527 | 522 | 525 | 2,930,000 |
| 2017/10/04 | 526 | 529 | 523 | 527 | 3,581,000 |
| 2017/10/03 | 522 | 527 | 519 | 525 | 3,713,000 |
| 2017/10/02 | 522 | 523 | 517 | 520 | 3,660,000 |
| 2017/09/29 | 518 | 523 | 517 | 520 | 4,627,000 |
| 2017/09/28 | 524 | 527 | 517 | 519 | 7,555,000 |
| 2017/09/27 | 517 | 518 | 511 | 517 | 4,248,000 |
| 2017/09/26 | 514 | 522 | 514 | 520 | 7,006,000 |
| 2017/09/25 | 513 | 518 | 512 | 514 | 7,006,000 |
| 2017/09/22 | 512 | 513 | 505 | 508 | 4,145,000 |
| 2017/09/21 | 507 | 510 | 503 | 504 | 4,895,000 |
| 2017/09/20 | 488 | 499 | 488 | 496 | 4,895,000 |
| 2017/09/19 | 487 | 491 | 484 | 488 | 5,664,000 |
| 2017/09/15 | 476 | 483 | 472 | 481 | 3,866,000 |
| 2017/09/14 | 482 | 488 | 477 | 479 | 3,975,000 |
| 2017/09/13 | 470 | 481 | 470 | 480 | 5,062,000 |
| 2017/09/12 | 470 | 472 | 464 | 466 | 4,315,000 |
| 2017/09/11 | 467 | 470 | 463 | 464 | 4,225,000 |
| 2017/09/08 | 463 | 466 | 461 | 464 | 7,400,000 |
| 2017/09/07 | 469 | 471 | 465 | 465 | 2,788,000 |
| 2017/09/06 | 469 | 469 | 463 | 466 | 3,119,000 |
| 2017/09/05 | 475 | 476 | 471 | 472 | 2,855,000 |
| 2017/09/04 | 481 | 484 | 473 | 473 | 3,363,000 |
| 2017/09/01 | 487 | 489 | 480 | 485 | 4,629,000 |
| 2017/08/31 | 477 | 488 | 477 | 483 | 5,580,000 |
| 2017/08/30 | 470 | 477 | 468 | 473 | 9,163,000 |
| 2017/08/29 | 469 | 472 | 464 | 470 | 2,931,000 |
| 2017/08/28 | 475 | 476 | 467 | 473 | 2,668,000 |
| 2017/08/25 | 475 | 479 | 473 | 475 | 3,025,000 |
| 2017/08/24 | 476 | 478 | 471 | 474 | 2,870,000 |
| 2017/08/23 | 484 | 488 | 473 | 475 | 3,628,000 |
| 2017/08/22 | 475 | 479 | 475 | 478 | 1,852,000 |
| 2017/08/21 | 486 | 486 | 476 | 478 | 2,870,000 |
| 2017/08/18 | 486 | 487 | 480 | 483 | 3,568,000 |
| 2017/08/17 | 494 | 494 | 489 | 492 | 2,591,000 |
| 2017/08/16 | 502 | 504 | 495 | 496 | 2,913,000 |
| 2017/08/15 | 502 | 509 | 500 | 503 | 3,808,000 |
| 2017/08/14 | 500 | 503 | 497 | 498 | 4,151,000 |
| 2017/08/10 | 516 | 516 | 504 | 504 | 4,183,000 |
| 2017/08/09 | 515 | 518 | 510 | 514 | 3,773,000 |
| 2017/08/08 | 525 | 526 | 518 | 520 | 2,784,000 |
| 2017/08/07 | 529 | 535 | 525 | 526 | 3,843,000 |
| 2017/08/04 | 514 | 524 | 514 | 520 | 2,156,000 |
| 2017/08/03 | 519 | 523 | 514 | 517 | 2,716,000 |
| 2017/08/02 | 525 | 528 | 518 | 518 | 2,573,000 |
| 2017/08/01 | 512 | 524 | 512 | 523 | 3,141,000 |
| 2017/07/31 | 515 | 516 | 507 | 509 | 4,780,000 |
| 2017/07/28 | 521 | 524 | 519 | 520 | 2,292,000 |
| 2017/07/27 | 523 | 526 | 519 | 521 | 3,153,000 |
| 2017/07/26 | 531 | 531 | 524 | 528 | 3,762,000 |
| 2017/07/25 | 522 | 526 | 519 | 521 | 2,723,000 |
| 2017/07/24 | 515 | 520 | 512 | 520 | 3,832,000 |
| 2017/07/21 | 518 | 523 | 514 | 522 | 3,416,000 |
| 2017/07/20 | 522 | 524 | 517 | 520 | 3,756,000 |
| 2017/07/19 | 518 | 519 | 512 | 517 | 3,130,000 |
| 2017/07/18 | 526 | 526 | 516 | 521 | 3,506,000 |
| 2017/07/14 | 532 | 534 | 527 | 531 | 2,732,000 |
| 2017/07/13 | 537 | 538 | 526 | 528 | 2,975,000 |
| 2017/07/12 | 536 | 540 | 534 | 536 | 2,017,000 |
| 2017/07/11 | 546 | 549 | 543 | 543 | 2,015,000 |
| 2017/07/10 | 552 | 553 | 544 | 547 | 2,666,000 |
| 2017/07/07 | 549 | 555 | 546 | 547 | 3,451,000 |
| 2017/07/06 | 553 | 558 | 551 | 556 | 3,779,000 |
| 2017/07/05 | 545 | 555 | 544 | 555 | 4,339,000 |
| 2017/07/04 | 546 | 551 | 545 | 548 | 4,153,000 |
| 2017/07/03 | 537 | 541 | 530 | 540 | 4,522,000 |
| 2017/06/30 | 542 | 543 | 528 | 534 | 6,405,000 |
| 2017/06/29 | 550 | 555 | 545 | 547 | 3,025,000 |
| 2017/06/28 | 547 | 551 | 543 | 545 | 2,973,000 |
| 2017/06/27 | 537 | 546 | 535 | 544 | 3,296,000 |
| 2017/06/26 | 538 | 538 | 531 | 534 | 2,023,000 |
| 2017/06/23 | 537 | 539 | 532 | 538 | 2,739,000 |
| 2017/06/22 | 530 | 538 | 528 | 537 | 3,154,000 |
| 2017/06/21 | 539 | 540 | 532 | 533 | 3,522,000 |
| 2017/06/20 | 545 | 551 | 544 | 544 | 3,155,000 |
| 2017/06/19 | 536 | 544 | 535 | 542 | 2,053,000 |
| 2017/06/16 | 540 | 545 | 536 | 537 | 4,914,000 |
| 2017/06/15 | 538 | 544 | 531 | 536 | 3,409,000 |
| 2017/06/14 | 539 | 547 | 539 | 542 | 4,269,000 |
| 2017/06/13 | 530 | 540 | 530 | 540 | 4,147,000 |
| 2017/06/12 | 529 | 539 | 527 | 527 | 3,023,000 |
| 2017/06/09 | 526 | 531 | 521 | 528 | 6,669,000 |
| 2017/06/08 | 524 | 534 | 523 | 528 | 6,429,000 |
| 2017/06/07 | 519 | 523 | 518 | 522 | 2,959,000 |
| 2017/06/06 | 521 | 529 | 521 | 523 | 4,351,000 |
| 2017/06/05 | 526 | 527 | 516 | 522 | 3,908,000 |
| 2017/06/02 | 508 | 529 | 507 | 526 | 5,828,000 |
| 2017/06/01 | 500 | 508 | 499 | 506 | 4,016,000 |
| 2017/05/31 | 504 | 504 | 496 | 498 | 4,903,000 |
| 2017/05/30 | 513 | 514 | 504 | 507 | 4,107,000 |
| 2017/05/29 | 513 | 518 | 513 | 516 | 3,194,000 |
| 2017/05/26 | 513 | 516 | 510 | 512 | 2,490,000 |
| 2017/05/25 | 512 | 519 | 509 | 516 | 2,925,000 |
| 2017/05/24 | 523 | 524 | 511 | 515 | 5,814,000 |
| 2017/05/23 | 511 | 516 | 506 | 514 | 4,945,000 |
| 2017/05/22 | 512 | 513 | 507 | 510 | 3,041,000 |
| 2017/05/19 | 507 | 512 | 504 | 509 | 6,904,000 |
| 2017/05/18 | 514 | 514 | 507 | 510 | 5,439,000 |
| 2017/05/17 | 528 | 531 | 522 | 529 | 3,698,000 |
| 2017/05/16 | 532 | 535 | 530 | 533 | 4,085,000 |
| 2017/05/15 | 528 | 536 | 521 | 535 | 4,223,000 |
| 2017/05/12 | 542 | 544 | 534 | 538 | 4,544,000 |
| 2017/05/11 | 534 | 543 | 529 | 541 | 6,559,000 |
| 2017/05/10 | 523 | 526 | 519 | 525 | 3,855,000 |
| 2017/05/09 | 530 | 533 | 525 | 526 | 3,612,000 |
| 2017/05/08 | 526 | 535 | 525 | 531 | 5,673,000 |
| 2017/05/02 | 512 | 518 | 511 | 514 | 3,578,000 |
| 2017/05/01 | 506 | 511 | 503 | 510 | 2,734,000 |
| 2017/04/28 | 512 | 515 | 503 | 508 | 5,053,000 |
| 2017/04/27 | 512 | 515 | 509 | 513 | 5,145,000 |
| 2017/04/26 | 505 | 512 | 503 | 511 | 4,851,000 |
| 2017/04/25 | 493 | 502 | 492 | 500 | 5,639,000 |
| 2017/04/24 | 496 | 496 | 490 | 491 | 4,051,000 |
| 2017/04/21 | 491 | 494 | 484 | 487 | 5,006,000 |
| 2017/04/20 | 478 | 490 | 477 | 486 | 6,630,000 |
| 2017/04/19 | 472 | 482 | 466 | 478 | 6,670,000 |
| 2017/04/18 | 476 | 487 | 475 | 477 | 7,642,000 |
| 2017/04/17 | 470 | 471 | 458 | 468 | 6,113,000 |
| 2017/04/14 | 472 | 479 | 467 | 475 | 5,782,000 |
| 2017/04/13 | 475 | 479 | 472 | 474 | 6,662,000 |
| 2017/04/12 | 476 | 483 | 475 | 482 | 5,627,000 |
| 2017/04/11 | 477 | 481 | 472 | 480 | 6,017,000 |
| 2017/04/10 | 475 | 483 | 472 | 481 | 5,638,000 |
| 2017/04/07 | 470 | 476 | 463 | 471 | 13,216,000 |
| 2017/04/06 | 457 | 459 | 453 | 455 | 6,007,000 |
| 2017/04/05 | 467 | 468 | 455 | 460 | 8,870,000 |
| 2017/04/04 | 471 | 473 | 465 | 467 | 5,785,000 |
| 2017/04/03 | 481 | 482 | 473 | 476 | 5,667,000 |
| 2017/03/31 | 496 | 500 | 482 | 482 | 7,436,000 |
| 2017/03/30 | 493 | 494 | 488 | 489 | 5,253,000 |
| 2017/03/29 | 500 | 502 | 490 | 493 | 6,404,000 |
| 2017/03/28 | 496 | 502 | 496 | 498 | 4,876,000 |
| 2017/03/27 | 496 | 499 | 488 | 494 | 7,065,000 |
| 2017/03/24 | 505 | 518 | 498 | 498 | 13,652,000 |
| 2017/03/23 | 495 | 502 | 490 | 492 | 10,386,000 |
| 2017/03/22 | 491 | 504 | 483 | 487 | 10,783,000 |
| 2017/03/21 | 493 | 495 | 490 | 491 | 2,733,000 |
| 2017/03/17 | 499 | 500 | 496 | 496 | 6,945,000 |
| 2017/03/16 | 503 | 504 | 497 | 501 | 4,964,000 |
| 2017/03/15 | 508 | 509 | 502 | 508 | 5,869,000 |
| 2017/03/14 | 522 | 523 | 513 | 513 | 4,768,000 |
| 2017/03/13 | 526 | 526 | 520 | 521 | 4,392,000 |
| 2017/03/10 | 525 | 529 | 524 | 526 | 5,347,000 |
| 2017/03/09 | 517 | 522 | 515 | 518 | 4,324,000 |
| 2017/03/08 | 522 | 522 | 516 | 517 | 4,305,000 |
| 2017/03/07 | 525 | 525 | 519 | 521 | 3,620,000 |
| 2017/03/06 | 518 | 531 | 518 | 528 | 3,267,000 |
| 2017/03/03 | 523 | 525 | 518 | 522 | 5,575,000 |
| 2017/03/02 | 536 | 540 | 529 | 529 | 6,021,000 |
| 2017/03/01 | 527 | 530 | 520 | 524 | 6,516,000 |
| 2017/02/28 | 522 | 528 | 520 | 524 | 6,130,000 |
| 2017/02/27 | 522 | 523 | 509 | 516 | 4,633,000 |
| 2017/02/24 | 521 | 531 | 521 | 527 | 5,048,000 |
| 2017/02/23 | 529 | 529 | 519 | 527 | 4,477,000 |
| 2017/02/22 | 529 | 537 | 524 | 531 | 9,477,000 |
| 2017/02/21 | 509 | 514 | 508 | 514 | 3,581,000 |
| 2017/02/20 | 496 | 507 | 492 | 505 | 3,361,000 |
| 2017/02/17 | 504 | 506 | 500 | 502 | 2,614,000 |
| 2017/02/16 | 506 | 512 | 502 | 505 | 4,126,000 |
| 2017/02/15 | 496 | 508 | 496 | 505 | 4,280,000 |
| 2017/02/14 | 501 | 502 | 488 | 489 | 5,078,000 |
| 2017/02/13 | 503 | 505 | 495 | 497 | 3,839,000 |
| 2017/02/10 | 484 | 501 | 484 | 498 | 5,374,000 |
| 2017/02/09 | 477 | 481 | 470 | 475 | 5,363,000 |
| 2017/02/08 | 478 | 485 | 474 | 485 | 7,671,000 |
| 2017/02/07 | 498 | 506 | 496 | 501 | 2,888,000 |
| 2017/02/06 | 511 | 513 | 499 | 501 | 4,042,000 |
| 2017/02/03 | 495 | 506 | 493 | 501 | 10,964,000 |
| 2017/02/02 | 507 | 507 | 493 | 494 | 4,101,000 |
| 2017/02/01 | 493 | 506 | 493 | 505 | 3,879,000 |
| 2017/01/31 | 504 | 507 | 499 | 500 | 4,334,000 |
| 2017/01/30 | 510 | 514 | 504 | 510 | 2,875,000 |
| 2017/01/27 | 514 | 519 | 511 | 513 | 4,253,000 |
| 2017/01/26 | 502 | 512 | 502 | 511 | 4,085,000 |
| 2017/01/25 | 497 | 500 | 492 | 494 | 5,034,000 |
| 2017/01/24 | 499 | 501 | 490 | 490 | 4,298,000 |
| 2017/01/23 | 503 | 506 | 500 | 500 | 3,268,000 |
| 2017/01/20 | 513 | 515 | 506 | 508 | 4,511,000 |
| 2017/01/19 | 513 | 518 | 507 | 514 | 3,999,000 |
| 2017/01/18 | 495 | 505 | 495 | 504 | 5,465,000 |
| 2017/01/17 | 503 | 506 | 495 | 500 | 3,689,000 |
| 2017/01/16 | 516 | 518 | 506 | 506 | 4,030,000 |
| 2017/01/13 | 514 | 519 | 511 | 519 | 4,326,000 |
| 2017/01/12 | 524 | 530 | 514 | 519 | 5,613,000 |
| 2017/01/11 | 535 | 537 | 530 | 534 | 4,550,000 |
| 2017/01/10 | 531 | 532 | 524 | 525 | 4,662,000 |
| 2017/01/06 | 541 | 541 | 529 | 535 | 4,478,000 |
| 2017/01/05 | 542 | 545 | 536 | 541 | 4,875,000 |
| 2017/01/04 | 528 | 543 | 528 | 539 | 6,274,000 |