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 |
|---|---|---|---|---|---|
| 2010/12/30 | 357 | 360 | 352 | 353 | 2,771,000 |
| 2010/12/29 | 353 | 362 | 352 | 361 | 2,157,000 |
| 2010/12/28 | 357 | 358 | 355 | 356 | 2,071,000 |
| 2010/12/27 | 358 | 360 | 356 | 357 | 2,749,000 |
| 2010/12/24 | 361 | 362 | 355 | 357 | 4,201,000 |
| 2010/12/22 | 364 | 368 | 362 | 365 | 5,533,000 |
| 2010/12/21 | 360 | 366 | 359 | 363 | 3,382,000 |
| 2010/12/20 | 366 | 368 | 360 | 362 | 3,491,000 |
| 2010/12/17 | 364 | 369 | 361 | 365 | 4,802,000 |
| 2010/12/16 | 363 | 366 | 359 | 364 | 4,506,000 |
| 2010/12/15 | 364 | 365 | 360 | 363 | 3,982,000 |
| 2010/12/14 | 362 | 366 | 355 | 362 | 8,016,000 |
| 2010/12/13 | 345 | 356 | 343 | 354 | 8,117,000 |
| 2010/12/10 | 341 | 341 | 334 | 339 | 7,811,000 |
| 2010/12/09 | 335 | 337 | 332 | 335 | 4,707,000 |
| 2010/12/08 | 331 | 334 | 328 | 332 | 2,925,000 |
| 2010/12/07 | 329 | 331 | 326 | 328 | 2,360,000 |
| 2010/12/06 | 328 | 331 | 328 | 330 | 1,522,000 |
| 2010/12/03 | 333 | 333 | 329 | 329 | 2,416,000 |
| 2010/12/02 | 331 | 333 | 327 | 327 | 2,667,000 |
| 2010/12/01 | 325 | 327 | 320 | 327 | 2,560,000 |
| 2010/11/30 | 329 | 331 | 322 | 322 | 3,204,000 |
| 2010/11/29 | 325 | 332 | 325 | 330 | 2,387,000 |
| 2010/11/26 | 330 | 330 | 324 | 325 | 1,773,000 |
| 2010/11/25 | 330 | 332 | 325 | 328 | 2,571,000 |
| 2010/11/24 | 329 | 334 | 329 | 329 | 2,794,000 |
| 2010/11/22 | 346 | 346 | 334 | 334 | 4,818,000 |
| 2010/11/19 | 345 | 346 | 338 | 342 | 4,614,000 |
| 2010/11/18 | 328 | 341 | 327 | 339 | 7,637,000 |
| 2010/11/17 | 318 | 325 | 315 | 323 | 3,908,000 |
| 2010/11/16 | 332 | 333 | 319 | 321 | 4,143,000 |
| 2010/11/15 | 332 | 334 | 326 | 329 | 1,518,000 |
| 2010/11/12 | 335 | 336 | 329 | 330 | 2,682,000 |
| 2010/11/11 | 333 | 341 | 331 | 337 | 4,392,000 |
| 2010/11/10 | 324 | 335 | 323 | 331 | 4,779,000 |
| 2010/11/09 | 320 | 324 | 317 | 323 | 1,631,000 |
| 2010/11/08 | 321 | 323 | 318 | 321 | 2,740,000 |
| 2010/11/05 | 320 | 328 | 318 | 321 | 3,197,000 |
| 2010/11/04 | 310 | 319 | 310 | 314 | 3,351,000 |
| 2010/11/02 | 305 | 311 | 304 | 306 | 2,488,000 |
| 2010/11/01 | 310 | 313 | 306 | 308 | 2,933,000 |
| 2010/10/29 | 307 | 314 | 300 | 313 | 5,026,000 |
| 2010/10/28 | 311 | 315 | 309 | 311 | 2,417,000 |
| 2010/10/27 | 318 | 318 | 307 | 311 | 3,849,000 |
| 2010/10/26 | 322 | 323 | 315 | 316 | 5,618,000 |
| 2010/10/25 | 326 | 328 | 323 | 324 | 1,419,000 |
| 2010/10/22 | 329 | 334 | 328 | 328 | 1,931,000 |
| 2010/10/21 | 330 | 332 | 325 | 327 | 2,227,000 |
| 2010/10/20 | 331 | 334 | 325 | 330 | 2,467,000 |
| 2010/10/19 | 330 | 339 | 330 | 335 | 3,544,000 |
| 2010/10/18 | 328 | 334 | 327 | 330 | 1,825,000 |
| 2010/10/15 | 334 | 335 | 326 | 328 | 3,057,000 |
| 2010/10/14 | 336 | 338 | 332 | 334 | 2,929,000 |
| 2010/10/13 | 336 | 336 | 329 | 331 | 2,728,000 |
| 2010/10/12 | 342 | 345 | 330 | 332 | 3,723,000 |
| 2010/10/08 | 339 | 342 | 336 | 339 | 2,264,000 |
| 2010/10/07 | 336 | 344 | 336 | 339 | 3,166,000 |
| 2010/10/06 | 332 | 341 | 327 | 339 | 4,630,000 |
| 2010/10/05 | 321 | 335 | 321 | 333 | 4,843,000 |
| 2010/10/04 | 330 | 331 | 320 | 322 | 5,770,000 |
| 2010/10/01 | 341 | 341 | 332 | 333 | 4,148,000 |
| 2010/09/30 | 342 | 345 | 332 | 334 | 4,518,000 |
| 2010/09/29 | 342 | 348 | 342 | 344 | 3,101,000 |
| 2010/09/28 | 345 | 347 | 343 | 345 | 1,636,000 |
| 2010/09/27 | 354 | 355 | 345 | 349 | 3,188,000 |
| 2010/09/24 | 351 | 359 | 349 | 352 | 3,292,000 |
| 2010/09/22 | 357 | 359 | 355 | 357 | 1,656,000 |
| 2010/09/21 | 360 | 362 | 354 | 355 | 2,926,000 |
| 2010/09/17 | 359 | 362 | 355 | 358 | 2,337,000 |
| 2010/09/16 | 363 | 363 | 352 | 353 | 2,347,000 |
| 2010/09/15 | 345 | 359 | 343 | 355 | 3,836,000 |
| 2010/09/14 | 345 | 350 | 344 | 346 | 1,911,000 |
| 2010/09/13 | 342 | 346 | 341 | 345 | 2,262,000 |
| 2010/09/10 | 339 | 346 | 338 | 341 | 4,507,000 |
| 2010/09/09 | 342 | 343 | 337 | 341 | 2,773,000 |
| 2010/09/08 | 340 | 343 | 337 | 340 | 2,961,000 |
| 2010/09/07 | 348 | 352 | 346 | 348 | 1,731,000 |
| 2010/09/06 | 349 | 352 | 347 | 351 | 2,409,000 |
| 2010/09/03 | 344 | 349 | 342 | 348 | 1,947,000 |
| 2010/09/02 | 349 | 349 | 338 | 344 | 2,458,000 |
| 2010/09/01 | 338 | 342 | 336 | 342 | 3,060,000 |
| 2010/08/31 | 342 | 344 | 335 | 336 | 1,875,000 |
| 2010/08/30 | 350 | 355 | 347 | 349 | 2,259,000 |
| 2010/08/27 | 338 | 345 | 338 | 343 | 3,433,000 |
| 2010/08/26 | 339 | 339 | 335 | 339 | 2,307,000 |
| 2010/08/25 | 334 | 337 | 331 | 334 | 2,345,000 |
| 2010/08/24 | 334 | 340 | 333 | 336 | 1,352,000 |
| 2010/08/23 | 337 | 340 | 337 | 337 | 1,467,000 |
| 2010/08/20 | 343 | 349 | 338 | 339 | 2,685,000 |
| 2010/08/19 | 346 | 349 | 342 | 345 | 1,630,000 |
| 2010/08/18 | 345 | 346 | 339 | 345 | 2,120,000 |
| 2010/08/17 | 335 | 341 | 334 | 340 | 1,244,000 |
| 2010/08/16 | 336 | 342 | 333 | 342 | 1,258,000 |
| 2010/08/13 | 338 | 344 | 336 | 342 | 2,588,000 |
| 2010/08/12 | 340 | 342 | 335 | 341 | 2,471,000 |
| 2010/08/11 | 349 | 351 | 342 | 345 | 2,659,000 |
| 2010/08/10 | 356 | 357 | 352 | 353 | 1,410,000 |
| 2010/08/09 | 352 | 355 | 352 | 355 | 1,359,000 |
| 2010/08/06 | 353 | 359 | 353 | 356 | 1,364,000 |
| 2010/08/05 | 362 | 363 | 354 | 356 | 2,748,000 |
| 2010/08/04 | 357 | 359 | 352 | 356 | 1,837,000 |
| 2010/08/03 | 363 | 364 | 358 | 359 | 1,758,000 |
| 2010/08/02 | 363 | 366 | 356 | 357 | 3,131,000 |
| 2010/07/30 | 370 | 371 | 358 | 360 | 2,194,000 |
| 2010/07/29 | 366 | 371 | 366 | 370 | 1,518,000 |
| 2010/07/28 | 369 | 373 | 367 | 369 | 2,959,000 |
| 2010/07/27 | 362 | 370 | 361 | 366 | 2,013,000 |
| 2010/07/26 | 368 | 370 | 362 | 364 | 1,622,000 |
| 2010/07/23 | 364 | 367 | 360 | 364 | 2,226,000 |
| 2010/07/22 | 355 | 360 | 355 | 356 | 2,750,000 |
| 2010/07/21 | 361 | 365 | 359 | 359 | 3,091,000 |
| 2010/07/20 | 355 | 362 | 353 | 357 | 3,340,000 |
| 2010/07/16 | 358 | 362 | 354 | 357 | 2,526,000 |
| 2010/07/15 | 369 | 369 | 361 | 362 | 3,020,000 |
| 2010/07/14 | 380 | 384 | 374 | 375 | 2,539,000 |
| 2010/07/13 | 377 | 380 | 369 | 375 | 3,157,000 |
| 2010/07/12 | 378 | 380 | 372 | 373 | 2,810,000 |
| 2010/07/09 | 391 | 391 | 381 | 383 | 2,879,000 |
| 2010/07/08 | 388 | 391 | 384 | 387 | 3,378,000 |
| 2010/07/07 | 379 | 388 | 377 | 383 | 5,249,000 |
| 2010/07/06 | 359 | 373 | 357 | 371 | 2,661,000 |
| 2010/07/05 | 365 | 373 | 362 | 367 | 2,333,000 |
| 2010/07/02 | 355 | 363 | 355 | 361 | 2,921,000 |
| 2010/07/01 | 364 | 366 | 357 | 361 | 3,743,000 |
| 2010/06/30 | 378 | 379 | 368 | 372 | 3,634,000 |
| 2010/06/29 | 388 | 388 | 379 | 382 | 3,070,000 |
| 2010/06/28 | 392 | 393 | 386 | 388 | 2,354,000 |
| 2010/06/25 | 382 | 386 | 381 | 384 | 2,940,000 |
| 2010/06/24 | 383 | 395 | 383 | 389 | 2,826,000 |
| 2010/06/23 | 387 | 392 | 384 | 386 | 3,915,000 |
| 2010/06/22 | 377 | 395 | 377 | 391 | 5,418,000 |
| 2010/06/21 | 373 | 379 | 372 | 377 | 2,200,000 |
| 2010/06/18 | 374 | 374 | 365 | 366 | 1,604,000 |
| 2010/06/17 | 365 | 372 | 364 | 371 | 1,485,000 |
| 2010/06/16 | 370 | 370 | 365 | 368 | 1,996,000 |
| 2010/06/15 | 366 | 370 | 362 | 365 | 2,000,000 |
| 2010/06/14 | 367 | 368 | 364 | 367 | 1,652,000 |
| 2010/06/11 | 374 | 375 | 366 | 366 | 6,845,000 |
| 2010/06/10 | 364 | 366 | 362 | 363 | 2,122,000 |
| 2010/06/09 | 359 | 367 | 358 | 365 | 2,646,000 |
| 2010/06/08 | 363 | 372 | 363 | 366 | 2,380,000 |
| 2010/06/07 | 374 | 374 | 368 | 369 | 2,370,000 |
| 2010/06/04 | 386 | 387 | 379 | 382 | 3,851,000 |
| 2010/06/03 | 385 | 388 | 382 | 387 | 3,235,000 |
| 2010/06/02 | 384 | 389 | 380 | 381 | 2,794,000 |
| 2010/06/01 | 381 | 391 | 380 | 387 | 2,690,000 |
| 2010/05/31 | 380 | 389 | 378 | 383 | 3,975,000 |
| 2010/05/28 | 379 | 384 | 375 | 379 | 3,871,000 |
| 2010/05/27 | 362 | 382 | 362 | 380 | 8,066,000 |
| 2010/05/26 | 374 | 376 | 359 | 359 | 7,987,000 |
| 2010/05/25 | 378 | 384 | 378 | 382 | 4,140,000 |
| 2010/05/24 | 382 | 391 | 378 | 385 | 3,809,000 |
| 2010/05/21 | 381 | 387 | 367 | 381 | 5,154,000 |
| 2010/05/20 | 382 | 392 | 378 | 389 | 4,441,000 |
| 2010/05/19 | 374 | 383 | 372 | 383 | 4,019,000 |
| 2010/05/18 | 384 | 384 | 373 | 377 | 2,497,000 |
| 2010/05/17 | 383 | 385 | 372 | 380 | 3,677,000 |
| 2010/05/14 | 388 | 397 | 387 | 391 | 3,571,000 |
| 2010/05/13 | 389 | 393 | 387 | 390 | 2,723,000 |
| 2010/05/12 | 390 | 392 | 383 | 388 | 3,420,000 |
| 2010/05/11 | 408 | 408 | 394 | 396 | 2,394,000 |
| 2010/05/10 | 387 | 402 | 386 | 401 | 3,831,000 |
| 2010/05/07 | 390 | 392 | 380 | 389 | 3,766,000 |
| 2010/05/06 | 402 | 403 | 392 | 398 | 3,482,000 |
| 2010/04/30 | 417 | 419 | 407 | 410 | 2,691,000 |
| 2010/04/28 | 409 | 412 | 403 | 411 | 2,933,000 |
| 2010/04/27 | 418 | 421 | 413 | 417 | 2,414,000 |
| 2010/04/26 | 416 | 422 | 416 | 418 | 2,999,000 |
| 2010/04/23 | 411 | 416 | 407 | 414 | 2,784,000 |
| 2010/04/22 | 418 | 418 | 404 | 408 | 3,705,000 |
| 2010/04/21 | 417 | 418 | 413 | 418 | 2,709,000 |
| 2010/04/20 | 418 | 420 | 410 | 411 | 3,153,000 |
| 2010/04/19 | 420 | 423 | 414 | 416 | 3,858,000 |
| 2010/04/16 | 425 | 437 | 422 | 428 | 7,284,000 |
| 2010/04/15 | 411 | 426 | 408 | 423 | 9,512,000 |
| 2010/04/14 | 403 | 405 | 401 | 403 | 3,139,000 |
| 2010/04/13 | 406 | 406 | 396 | 399 | 2,633,000 |
| 2010/04/12 | 401 | 410 | 400 | 406 | 3,523,000 |
| 2010/04/09 | 400 | 400 | 395 | 398 | 3,002,000 |
| 2010/04/08 | 392 | 398 | 392 | 396 | 2,690,000 |
| 2010/04/07 | 394 | 401 | 386 | 398 | 4,759,000 |
| 2010/04/06 | 401 | 401 | 388 | 391 | 5,025,000 |
| 2010/04/05 | 402 | 403 | 395 | 402 | 1,983,000 |
| 2010/04/02 | 404 | 404 | 397 | 402 | 2,378,000 |
| 2010/04/01 | 399 | 403 | 394 | 401 | 3,520,000 |
| 2010/03/31 | 399 | 403 | 394 | 397 | 4,422,000 |
| 2010/03/30 | 394 | 399 | 392 | 399 | 3,448,000 |
| 2010/03/29 | 390 | 394 | 384 | 394 | 3,261,000 |
| 2010/03/26 | 384 | 394 | 383 | 394 | 4,782,000 |
| 2010/03/25 | 378 | 382 | 376 | 377 | 2,913,000 |
| 2010/03/24 | 372 | 376 | 370 | 373 | 2,840,000 |
| 2010/03/23 | 369 | 382 | 366 | 369 | 6,304,000 |
| 2010/03/19 | 355 | 362 | 353 | 361 | 4,150,000 |
| 2010/03/18 | 355 | 355 | 350 | 350 | 1,158,000 |
| 2010/03/17 | 353 | 355 | 349 | 354 | 2,850,000 |
| 2010/03/16 | 353 | 354 | 351 | 353 | 2,369,000 |
| 2010/03/15 | 350 | 355 | 349 | 354 | 3,364,000 |
| 2010/03/12 | 346 | 348 | 342 | 348 | 7,388,000 |
| 2010/03/11 | 336 | 340 | 335 | 338 | 1,778,000 |
| 2010/03/10 | 337 | 339 | 333 | 335 | 1,524,000 |
| 2010/03/09 | 344 | 346 | 340 | 341 | 1,721,000 |
| 2010/03/08 | 339 | 350 | 338 | 347 | 4,306,000 |
| 2010/03/05 | 328 | 333 | 327 | 332 | 2,088,000 |
| 2010/03/04 | 329 | 329 | 325 | 325 | 1,415,000 |
| 2010/03/03 | 325 | 328 | 324 | 328 | 1,372,000 |
| 2010/03/02 | 330 | 332 | 326 | 328 | 1,009,000 |
| 2010/03/01 | 325 | 334 | 325 | 327 | 1,839,000 |
| 2010/02/26 | 324 | 329 | 323 | 327 | 1,798,000 |
| 2010/02/25 | 325 | 325 | 321 | 322 | 1,332,000 |
| 2010/02/24 | 323 | 325 | 322 | 325 | 1,652,000 |
| 2010/02/23 | 323 | 329 | 323 | 326 | 1,849,000 |
| 2010/02/22 | 329 | 336 | 326 | 329 | 2,207,000 |
| 2010/02/19 | 329 | 330 | 323 | 323 | 1,115,000 |
| 2010/02/18 | 331 | 331 | 326 | 327 | 1,200,000 |
| 2010/02/17 | 326 | 330 | 325 | 329 | 1,168,000 |
| 2010/02/16 | 324 | 326 | 323 | 324 | 753,000 |
| 2010/02/15 | 327 | 327 | 322 | 323 | 746,000 |
| 2010/02/12 | 327 | 327 | 324 | 326 | 1,466,000 |
| 2010/02/10 | 328 | 328 | 323 | 324 | 1,383,000 |
| 2010/02/09 | 321 | 327 | 319 | 323 | 1,907,000 |
| 2010/02/08 | 328 | 331 | 324 | 326 | 1,455,000 |
| 2010/02/05 | 326 | 330 | 325 | 325 | 1,997,000 |
| 2010/02/04 | 341 | 341 | 333 | 338 | 1,441,000 |
| 2010/02/03 | 333 | 338 | 333 | 337 | 1,188,000 |
| 2010/02/02 | 330 | 331 | 327 | 331 | 1,338,000 |
| 2010/02/01 | 329 | 330 | 321 | 327 | 1,606,000 |
| 2010/01/29 | 335 | 337 | 331 | 331 | 1,465,000 |
| 2010/01/28 | 331 | 339 | 330 | 339 | 2,390,000 |
| 2010/01/27 | 338 | 341 | 336 | 336 | 1,556,000 |
| 2010/01/26 | 343 | 344 | 337 | 338 | 1,886,000 |
| 2010/01/25 | 340 | 344 | 339 | 342 | 1,963,000 |
| 2010/01/22 | 345 | 347 | 340 | 347 | 2,928,000 |
| 2010/01/21 | 344 | 352 | 343 | 352 | 2,109,000 |
| 2010/01/20 | 353 | 354 | 345 | 347 | 2,162,000 |
| 2010/01/19 | 350 | 351 | 346 | 351 | 1,925,000 |
| 2010/01/18 | 345 | 349 | 343 | 346 | 2,413,000 |
| 2010/01/15 | 350 | 353 | 346 | 351 | 2,325,000 |
| 2010/01/14 | 348 | 349 | 345 | 348 | 1,971,000 |
| 2010/01/13 | 348 | 353 | 344 | 344 | 3,243,000 |
| 2010/01/12 | 344 | 346 | 341 | 342 | 2,266,000 |
| 2010/01/08 | 341 | 345 | 336 | 344 | 4,234,000 |
| 2010/01/07 | 330 | 339 | 328 | 334 | 2,722,000 |
| 2010/01/06 | 323 | 329 | 321 | 328 | 3,528,000 |
| 2010/01/05 | 330 | 330 | 321 | 322 | 2,945,000 |
| 2010/01/04 | 321 | 328 | 320 | 327 | 1,060,000 |