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 |
|---|---|---|---|---|---|
| 2009/12/30 | 327 | 328 | 322 | 322 | 1,021,000 |
| 2009/12/29 | 327 | 327 | 322 | 327 | 2,126,000 |
| 2009/12/28 | 334 | 334 | 327 | 329 | 1,980,000 |
| 2009/12/25 | 332 | 333 | 330 | 332 | 771,000 |
| 2009/12/24 | 339 | 339 | 331 | 332 | 1,984,000 |
| 2009/12/22 | 334 | 338 | 331 | 338 | 2,678,000 |
| 2009/12/21 | 333 | 333 | 328 | 328 | 1,242,000 |
| 2009/12/18 | 329 | 335 | 327 | 334 | 1,780,000 |
| 2009/12/17 | 344 | 344 | 336 | 336 | 2,416,000 |
| 2009/12/16 | 356 | 357 | 335 | 343 | 6,321,000 |
| 2009/12/15 | 320 | 323 | 318 | 321 | 1,806,000 |
| 2009/12/14 | 323 | 325 | 315 | 322 | 2,561,000 |
| 2009/12/11 | 329 | 329 | 320 | 324 | 5,749,000 |
| 2009/12/10 | 327 | 330 | 322 | 324 | 3,502,000 |
| 2009/12/09 | 334 | 337 | 330 | 332 | 2,654,000 |
| 2009/12/08 | 328 | 336 | 328 | 333 | 2,678,000 |
| 2009/12/07 | 333 | 336 | 329 | 331 | 2,525,000 |
| 2009/12/04 | 329 | 331 | 326 | 329 | 2,502,000 |
| 2009/12/03 | 319 | 329 | 318 | 327 | 2,749,000 |
| 2009/12/02 | 315 | 321 | 313 | 316 | 2,752,000 |
| 2009/12/01 | 315 | 326 | 308 | 325 | 4,444,000 |
| 2009/11/30 | 306 | 314 | 304 | 314 | 3,728,000 |
| 2009/11/27 | 305 | 311 | 303 | 305 | 3,388,000 |
| 2009/11/26 | 305 | 315 | 304 | 313 | 1,980,000 |
| 2009/11/25 | 315 | 320 | 307 | 310 | 4,018,000 |
| 2009/11/24 | 332 | 333 | 324 | 325 | 2,238,000 |
| 2009/11/20 | 324 | 330 | 322 | 327 | 3,683,000 |
| 2009/11/19 | 338 | 338 | 328 | 331 | 4,160,000 |
| 2009/11/18 | 335 | 345 | 334 | 337 | 3,472,000 |
| 2009/11/17 | 332 | 335 | 330 | 334 | 1,823,000 |
| 2009/11/16 | 328 | 334 | 324 | 334 | 2,706,000 |
| 2009/11/13 | 327 | 327 | 321 | 324 | 2,217,000 |
| 2009/11/12 | 329 | 330 | 325 | 327 | 1,567,000 |
| 2009/11/11 | 330 | 332 | 326 | 327 | 2,466,000 |
| 2009/11/10 | 336 | 338 | 329 | 330 | 1,725,000 |
| 2009/11/09 | 336 | 337 | 330 | 335 | 2,004,000 |
| 2009/11/06 | 338 | 338 | 327 | 335 | 2,514,000 |
| 2009/11/05 | 335 | 336 | 330 | 333 | 2,314,000 |
| 2009/11/04 | 330 | 339 | 327 | 339 | 2,517,000 |
| 2009/11/02 | 330 | 334 | 326 | 333 | 3,228,000 |
| 2009/10/30 | 335 | 338 | 329 | 337 | 3,081,000 |
| 2009/10/29 | 330 | 337 | 330 | 331 | 5,902,000 |
| 2009/10/28 | 338 | 341 | 336 | 337 | 2,260,000 |
| 2009/10/27 | 345 | 346 | 339 | 340 | 4,670,000 |
| 2009/10/26 | 340 | 353 | 337 | 353 | 5,895,000 |
| 2009/10/23 | 354 | 355 | 344 | 344 | 4,823,000 |
| 2009/10/22 | 353 | 356 | 347 | 353 | 4,491,000 |
| 2009/10/21 | 355 | 360 | 348 | 358 | 7,139,000 |
| 2009/10/20 | 336 | 343 | 331 | 342 | 5,222,000 |
| 2009/10/19 | 338 | 342 | 333 | 335 | 5,793,000 |
| 2009/10/16 | 339 | 344 | 339 | 342 | 2,443,000 |
| 2009/10/15 | 344 | 347 | 341 | 343 | 2,941,000 |
| 2009/10/14 | 342 | 344 | 335 | 339 | 4,497,000 |
| 2009/10/13 | 352 | 355 | 344 | 346 | 4,759,000 |
| 2009/10/09 | 360 | 365 | 347 | 357 | 4,367,000 |
| 2009/10/08 | 351 | 353 | 344 | 352 | 3,576,000 |
| 2009/10/07 | 351 | 360 | 344 | 357 | 5,192,000 |
| 2009/10/06 | 345 | 347 | 338 | 346 | 3,542,000 |
| 2009/10/05 | 345 | 349 | 335 | 338 | 3,899,000 |
| 2009/10/02 | 339 | 355 | 338 | 349 | 5,253,000 |
| 2009/10/01 | 363 | 364 | 352 | 353 | 5,107,000 |
| 2009/09/30 | 358 | 373 | 357 | 373 | 3,417,000 |
| 2009/09/29 | 369 | 369 | 352 | 357 | 5,685,000 |
| 2009/09/28 | 355 | 370 | 349 | 365 | 5,131,000 |
| 2009/09/25 | 368 | 368 | 357 | 361 | 2,264,000 |
| 2009/09/24 | 375 | 385 | 369 | 376 | 4,264,000 |
| 2009/09/18 | 377 | 377 | 362 | 368 | 5,846,000 |
| 2009/09/17 | 384 | 387 | 367 | 376 | 4,412,000 |
| 2009/09/16 | 393 | 395 | 380 | 383 | 3,526,000 |
| 2009/09/15 | 390 | 397 | 390 | 396 | 2,252,000 |
| 2009/09/14 | 393 | 395 | 384 | 390 | 2,513,000 |
| 2009/09/11 | 398 | 402 | 393 | 396 | 5,189,000 |
| 2009/09/10 | 391 | 402 | 391 | 400 | 4,192,000 |
| 2009/09/09 | 400 | 402 | 389 | 391 | 3,121,000 |
| 2009/09/08 | 411 | 413 | 401 | 405 | 2,201,000 |
| 2009/09/07 | 411 | 416 | 405 | 414 | 2,484,000 |
| 2009/09/04 | 402 | 408 | 400 | 406 | 2,890,000 |
| 2009/09/03 | 404 | 406 | 402 | 403 | 1,893,000 |
| 2009/09/02 | 400 | 406 | 400 | 406 | 2,974,000 |
| 2009/09/01 | 413 | 417 | 410 | 413 | 2,062,000 |
| 2009/08/31 | 416 | 428 | 413 | 418 | 1,937,000 |
| 2009/08/28 | 410 | 419 | 409 | 415 | 3,211,000 |
| 2009/08/27 | 411 | 414 | 408 | 412 | 2,603,000 |
| 2009/08/26 | 411 | 420 | 411 | 418 | 4,028,000 |
| 2009/08/25 | 407 | 415 | 407 | 415 | 2,100,000 |
| 2009/08/24 | 419 | 420 | 412 | 415 | 2,240,000 |
| 2009/08/21 | 411 | 413 | 403 | 409 | 3,433,000 |
| 2009/08/20 | 410 | 419 | 405 | 417 | 2,808,000 |
| 2009/08/19 | 410 | 412 | 403 | 405 | 1,860,000 |
| 2009/08/18 | 406 | 413 | 406 | 412 | 2,103,000 |
| 2009/08/17 | 425 | 425 | 408 | 411 | 3,471,000 |
| 2009/08/14 | 428 | 430 | 422 | 427 | 2,298,000 |
| 2009/08/13 | 425 | 431 | 424 | 425 | 3,388,000 |
| 2009/08/12 | 423 | 424 | 418 | 420 | 2,636,000 |
| 2009/08/11 | 418 | 422 | 416 | 421 | 1,982,000 |
| 2009/08/10 | 429 | 431 | 417 | 422 | 2,546,000 |
| 2009/08/07 | 419 | 419 | 411 | 419 | 2,463,000 |
| 2009/08/06 | 430 | 432 | 415 | 416 | 3,028,000 |
| 2009/08/05 | 434 | 438 | 429 | 430 | 2,298,000 |
| 2009/08/04 | 435 | 439 | 432 | 437 | 5,913,000 |
| 2009/08/03 | 405 | 421 | 405 | 420 | 3,745,000 |
| 2009/07/31 | 394 | 416 | 393 | 415 | 4,850,000 |
| 2009/07/30 | 392 | 392 | 379 | 386 | 1,366,000 |
| 2009/07/29 | 390 | 396 | 386 | 391 | 2,460,000 |
| 2009/07/28 | 389 | 394 | 389 | 394 | 1,866,000 |
| 2009/07/27 | 393 | 394 | 388 | 391 | 1,842,000 |
| 2009/07/24 | 392 | 394 | 383 | 388 | 3,291,000 |
| 2009/07/23 | 392 | 400 | 390 | 392 | 2,533,000 |
| 2009/07/22 | 390 | 397 | 388 | 394 | 2,270,000 |
| 2009/07/21 | 390 | 397 | 387 | 394 | 2,280,000 |
| 2009/07/17 | 380 | 385 | 378 | 382 | 2,119,000 |
| 2009/07/16 | 388 | 392 | 374 | 375 | 3,597,000 |
| 2009/07/15 | 384 | 391 | 381 | 383 | 2,984,000 |
| 2009/07/14 | 386 | 389 | 378 | 383 | 4,147,000 |
| 2009/07/13 | 381 | 393 | 375 | 376 | 4,555,000 |
| 2009/07/10 | 388 | 398 | 384 | 395 | 3,198,000 |
| 2009/07/09 | 404 | 406 | 387 | 387 | 3,692,000 |
| 2009/07/08 | 416 | 417 | 409 | 409 | 2,542,000 |
| 2009/07/07 | 416 | 424 | 414 | 417 | 3,407,000 |
| 2009/07/06 | 409 | 420 | 405 | 417 | 3,390,000 |
| 2009/07/03 | 403 | 411 | 400 | 409 | 2,103,000 |
| 2009/07/02 | 423 | 423 | 408 | 408 | 3,218,000 |
| 2009/07/01 | 422 | 428 | 415 | 418 | 4,375,000 |
| 2009/06/30 | 433 | 437 | 428 | 432 | 3,683,000 |
| 2009/06/29 | 420 | 430 | 417 | 424 | 3,806,000 |
| 2009/06/26 | 423 | 423 | 413 | 419 | 2,111,000 |
| 2009/06/25 | 407 | 420 | 406 | 416 | 3,054,000 |
| 2009/06/24 | 423 | 428 | 411 | 412 | 2,460,000 |
| 2009/06/23 | 415 | 424 | 411 | 422 | 4,579,000 |
| 2009/06/22 | 422 | 434 | 413 | 424 | 3,674,000 |
| 2009/06/19 | 410 | 422 | 407 | 417 | 3,296,000 |
| 2009/06/18 | 409 | 414 | 407 | 409 | 1,358,000 |
| 2009/06/17 | 408 | 419 | 406 | 413 | 3,272,000 |
| 2009/06/16 | 421 | 424 | 404 | 406 | 2,657,000 |
| 2009/06/15 | 439 | 439 | 427 | 429 | 2,419,000 |
| 2009/06/12 | 426 | 439 | 422 | 435 | 6,874,000 |
| 2009/06/11 | 421 | 431 | 416 | 416 | 3,803,000 |
| 2009/06/10 | 406 | 421 | 404 | 420 | 3,024,000 |
| 2009/06/09 | 408 | 411 | 403 | 408 | 3,235,000 |
| 2009/06/08 | 409 | 416 | 406 | 413 | 2,928,000 |
| 2009/06/05 | 413 | 415 | 403 | 406 | 2,625,000 |
| 2009/06/04 | 412 | 421 | 407 | 409 | 2,940,000 |
| 2009/06/03 | 407 | 424 | 406 | 417 | 5,247,000 |
| 2009/06/02 | 439 | 440 | 420 | 421 | 4,945,000 |
| 2009/06/01 | 430 | 441 | 426 | 437 | 6,449,000 |
| 2009/05/29 | 405 | 419 | 402 | 417 | 5,414,000 |
| 2009/05/28 | 400 | 409 | 400 | 401 | 3,207,000 |
| 2009/05/27 | 396 | 409 | 393 | 406 | 4,838,000 |
| 2009/05/26 | 395 | 395 | 379 | 386 | 2,751,000 |
| 2009/05/25 | 375 | 389 | 371 | 385 | 4,359,000 |
| 2009/05/22 | 370 | 379 | 368 | 368 | 4,696,000 |
| 2009/05/21 | 366 | 373 | 360 | 373 | 7,231,000 |
| 2009/05/20 | 360 | 366 | 356 | 361 | 4,939,000 |
| 2009/05/19 | 347 | 352 | 346 | 350 | 5,428,000 |
| 2009/05/18 | 335 | 342 | 334 | 339 | 5,064,000 |
| 2009/05/15 | 319 | 334 | 319 | 332 | 2,509,000 |
| 2009/05/14 | 317 | 323 | 309 | 310 | 1,515,000 |
| 2009/05/13 | 330 | 331 | 324 | 326 | 1,842,000 |
| 2009/05/12 | 334 | 336 | 325 | 326 | 2,326,000 |
| 2009/05/11 | 332 | 341 | 330 | 339 | 3,287,000 |
| 2009/05/08 | 327 | 332 | 319 | 331 | 4,668,000 |
| 2009/05/07 | 317 | 322 | 312 | 322 | 4,236,000 |
| 2009/05/01 | 302 | 305 | 300 | 303 | 1,627,000 |
| 2009/04/30 | 301 | 305 | 300 | 302 | 3,224,000 |
| 2009/04/28 | 298 | 304 | 297 | 300 | 2,131,000 |
| 2009/04/27 | 299 | 303 | 294 | 296 | 1,975,000 |
| 2009/04/24 | 299 | 301 | 290 | 297 | 3,300,000 |
| 2009/04/23 | 289 | 296 | 287 | 294 | 2,605,000 |
| 2009/04/22 | 293 | 294 | 284 | 289 | 4,753,000 |
| 2009/04/21 | 298 | 299 | 291 | 293 | 3,430,000 |
| 2009/04/20 | 311 | 311 | 305 | 308 | 1,354,000 |
| 2009/04/17 | 310 | 313 | 305 | 306 | 2,733,000 |
| 2009/04/16 | 324 | 327 | 307 | 310 | 4,228,000 |
| 2009/04/15 | 323 | 326 | 321 | 324 | 3,519,000 |
| 2009/04/14 | 317 | 325 | 311 | 322 | 4,092,000 |
| 2009/04/13 | 310 | 318 | 306 | 313 | 2,993,000 |
| 2009/04/10 | 305 | 307 | 296 | 305 | 3,362,000 |
| 2009/04/09 | 292 | 301 | 290 | 299 | 2,530,000 |
| 2009/04/08 | 301 | 301 | 290 | 290 | 3,335,000 |
| 2009/04/07 | 292 | 303 | 291 | 300 | 3,642,000 |
| 2009/04/06 | 302 | 305 | 284 | 287 | 6,823,000 |
| 2009/04/03 | 313 | 317 | 300 | 301 | 3,207,000 |
| 2009/04/02 | 308 | 310 | 303 | 309 | 2,750,000 |
| 2009/04/01 | 298 | 302 | 296 | 298 | 3,741,000 |
| 2009/03/31 | 300 | 304 | 293 | 299 | 4,578,000 |
| 2009/03/30 | 320 | 324 | 304 | 305 | 3,146,000 |
| 2009/03/27 | 321 | 330 | 316 | 316 | 2,859,000 |
| 2009/03/26 | 316 | 318 | 310 | 316 | 2,194,000 |
| 2009/03/25 | 310 | 320 | 306 | 315 | 5,235,000 |
| 2009/03/24 | 316 | 321 | 309 | 313 | 5,088,000 |
| 2009/03/23 | 310 | 319 | 307 | 315 | 3,875,000 |
| 2009/03/19 | 311 | 316 | 305 | 306 | 2,799,000 |
| 2009/03/18 | 310 | 315 | 306 | 313 | 4,330,000 |
| 2009/03/17 | 307 | 309 | 301 | 306 | 3,538,000 |
| 2009/03/16 | 289 | 303 | 289 | 299 | 3,420,000 |
| 2009/03/13 | 277 | 287 | 273 | 285 | 5,870,000 |
| 2009/03/12 | 290 | 292 | 272 | 272 | 2,654,000 |
| 2009/03/11 | 291 | 292 | 286 | 290 | 1,967,000 |
| 2009/03/10 | 274 | 283 | 274 | 278 | 2,071,000 |
| 2009/03/09 | 282 | 283 | 278 | 279 | 2,076,000 |
| 2009/03/06 | 284 | 285 | 276 | 277 | 2,754,000 |
| 2009/03/05 | 296 | 296 | 287 | 288 | 3,163,000 |
| 2009/03/04 | 286 | 290 | 285 | 287 | 2,521,000 |
| 2009/03/03 | 290 | 296 | 287 | 295 | 2,856,000 |
| 2009/03/02 | 292 | 296 | 291 | 293 | 2,075,000 |
| 2009/02/27 | 292 | 300 | 291 | 298 | 2,722,000 |
| 2009/02/26 | 291 | 297 | 288 | 291 | 3,473,000 |
| 2009/02/25 | 306 | 306 | 295 | 300 | 3,350,000 |
| 2009/02/24 | 291 | 297 | 287 | 296 | 2,762,000 |
| 2009/02/23 | 295 | 299 | 292 | 296 | 2,785,000 |
| 2009/02/20 | 305 | 309 | 298 | 300 | 4,166,000 |
| 2009/02/19 | 312 | 315 | 307 | 307 | 3,547,000 |
| 2009/02/18 | 327 | 327 | 320 | 322 | 1,862,000 |
| 2009/02/17 | 320 | 323 | 316 | 322 | 1,412,000 |
| 2009/02/16 | 324 | 327 | 319 | 325 | 1,964,000 |
| 2009/02/13 | 320 | 324 | 313 | 319 | 3,528,000 |
| 2009/02/12 | 318 | 321 | 310 | 310 | 3,269,000 |
| 2009/02/10 | 330 | 333 | 323 | 328 | 4,387,000 |
| 2009/02/09 | 319 | 326 | 313 | 321 | 6,766,000 |
| 2009/02/06 | 306 | 307 | 301 | 304 | 1,938,000 |
| 2009/02/05 | 304 | 306 | 298 | 301 | 3,215,000 |
| 2009/02/04 | 301 | 305 | 299 | 302 | 2,977,000 |
| 2009/02/03 | 304 | 311 | 297 | 298 | 4,718,000 |
| 2009/02/02 | 303 | 304 | 300 | 303 | 2,700,000 |
| 2009/01/30 | 312 | 313 | 304 | 308 | 3,102,000 |
| 2009/01/29 | 319 | 321 | 310 | 317 | 5,687,000 |
| 2009/01/28 | 310 | 320 | 307 | 314 | 2,957,000 |
| 2009/01/27 | 304 | 318 | 304 | 313 | 3,184,000 |
| 2009/01/26 | 303 | 305 | 300 | 300 | 2,427,000 |
| 2009/01/23 | 308 | 311 | 304 | 306 | 2,233,000 |
| 2009/01/22 | 323 | 323 | 308 | 314 | 2,989,000 |
| 2009/01/21 | 310 | 320 | 309 | 313 | 3,276,000 |
| 2009/01/20 | 327 | 327 | 312 | 319 | 2,663,000 |
| 2009/01/19 | 341 | 341 | 325 | 325 | 2,446,000 |
| 2009/01/16 | 319 | 328 | 317 | 326 | 3,429,000 |
| 2009/01/15 | 305 | 314 | 303 | 310 | 5,196,000 |
| 2009/01/14 | 333 | 335 | 323 | 323 | 4,144,000 |
| 2009/01/13 | 350 | 354 | 336 | 338 | 2,883,000 |
| 2009/01/09 | 379 | 385 | 362 | 363 | 4,369,000 |
| 2009/01/08 | 371 | 383 | 367 | 372 | 2,620,000 |
| 2009/01/07 | 378 | 392 | 377 | 384 | 1,891,000 |
| 2009/01/06 | 382 | 387 | 374 | 378 | 1,658,000 |
| 2009/01/05 | 386 | 392 | 379 | 380 | 931,000 |