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 |
---|---|---|---|---|---|
2012/12/28 | 341 | 346 | 337 | 344 | 2,599,000 |
2012/12/27 | 340 | 344 | 337 | 339 | 2,093,000 |
2012/12/26 | 335 | 338 | 331 | 338 | 2,058,000 |
2012/12/25 | 345 | 345 | 331 | 334 | 1,537,000 |
2012/12/21 | 338 | 346 | 330 | 335 | 4,326,000 |
2012/12/20 | 337 | 345 | 332 | 336 | 4,408,000 |
2012/12/19 | 331 | 337 | 329 | 334 | 5,410,000 |
2012/12/18 | 329 | 330 | 325 | 326 | 2,950,000 |
2012/12/17 | 332 | 332 | 326 | 328 | 1,927,000 |
2012/12/14 | 328 | 330 | 326 | 328 | 4,685,000 |
2012/12/13 | 330 | 330 | 324 | 326 | 1,710,000 |
2012/12/12 | 329 | 330 | 324 | 326 | 1,346,000 |
2012/12/11 | 332 | 333 | 326 | 327 | 1,515,000 |
2012/12/10 | 332 | 332 | 327 | 328 | 1,733,000 |
2012/12/07 | 330 | 332 | 328 | 331 | 1,618,000 |
2012/12/06 | 329 | 331 | 329 | 330 | 1,217,000 |
2012/12/05 | 328 | 332 | 324 | 326 | 1,867,000 |
2012/12/04 | 329 | 333 | 328 | 330 | 1,446,000 |
2012/12/03 | 331 | 334 | 329 | 330 | 1,729,000 |
2012/11/30 | 328 | 330 | 324 | 325 | 3,156,000 |
2012/11/29 | 327 | 330 | 324 | 325 | 2,090,000 |
2012/11/28 | 331 | 333 | 326 | 327 | 2,060,000 |
2012/11/27 | 323 | 338 | 322 | 332 | 4,813,000 |
2012/11/26 | 323 | 326 | 319 | 320 | 2,481,000 |
2012/11/22 | 319 | 322 | 318 | 321 | 1,651,000 |
2012/11/21 | 314 | 319 | 313 | 319 | 2,705,000 |
2012/11/20 | 316 | 318 | 313 | 313 | 2,544,000 |
2012/11/19 | 318 | 322 | 315 | 316 | 2,087,000 |
2012/11/16 | 308 | 315 | 307 | 315 | 4,156,000 |
2012/11/15 | 300 | 305 | 299 | 305 | 2,099,000 |
2012/11/14 | 300 | 301 | 298 | 299 | 1,961,000 |
2012/11/13 | 303 | 303 | 294 | 301 | 2,752,000 |
2012/11/12 | 299 | 306 | 299 | 304 | 2,567,000 |
2012/11/09 | 301 | 305 | 299 | 303 | 1,976,000 |
2012/11/08 | 308 | 308 | 302 | 305 | 1,726,000 |
2012/11/07 | 314 | 314 | 308 | 312 | 1,706,000 |
2012/11/06 | 311 | 312 | 307 | 312 | 1,389,000 |
2012/11/05 | 313 | 314 | 310 | 312 | 872,000 |
2012/11/02 | 315 | 317 | 312 | 315 | 2,008,000 |
2012/11/01 | 312 | 313 | 309 | 312 | 1,195,000 |
2012/10/31 | 307 | 314 | 306 | 312 | 2,740,000 |
2012/10/30 | 312 | 315 | 307 | 307 | 1,955,000 |
2012/10/29 | 310 | 313 | 309 | 312 | 1,076,000 |
2012/10/26 | 316 | 316 | 309 | 310 | 2,623,000 |
2012/10/25 | 311 | 315 | 310 | 314 | 2,638,000 |
2012/10/24 | 313 | 317 | 312 | 312 | 2,447,000 |
2012/10/23 | 319 | 320 | 313 | 317 | 2,416,000 |
2012/10/22 | 312 | 320 | 310 | 318 | 2,793,000 |
2012/10/19 | 314 | 318 | 313 | 315 | 2,661,000 |
2012/10/18 | 317 | 320 | 315 | 316 | 2,792,000 |
2012/10/17 | 313 | 317 | 311 | 312 | 2,422,000 |
2012/10/16 | 306 | 313 | 306 | 311 | 3,404,000 |
2012/10/15 | 305 | 308 | 302 | 304 | 2,875,000 |
2012/10/12 | 304 | 308 | 304 | 307 | 2,783,000 |
2012/10/11 | 299 | 306 | 298 | 303 | 2,084,000 |
2012/10/10 | 302 | 306 | 300 | 303 | 2,710,000 |
2012/10/09 | 310 | 313 | 305 | 307 | 2,270,000 |
2012/10/05 | 310 | 314 | 307 | 313 | 2,393,000 |
2012/10/04 | 308 | 315 | 308 | 311 | 2,567,000 |
2012/10/03 | 310 | 310 | 304 | 309 | 2,475,000 |
2012/10/02 | 315 | 316 | 311 | 312 | 1,701,000 |
2012/10/01 | 315 | 315 | 310 | 315 | 2,262,000 |
2012/09/28 | 320 | 323 | 314 | 317 | 4,745,000 |
2012/09/27 | 315 | 321 | 314 | 320 | 2,145,000 |
2012/09/26 | 316 | 321 | 315 | 317 | 2,960,000 |
2012/09/25 | 316 | 323 | 314 | 321 | 3,602,000 |
2012/09/24 | 316 | 320 | 316 | 317 | 2,924,000 |
2012/09/21 | 316 | 321 | 315 | 318 | 3,326,000 |
2012/09/20 | 317 | 324 | 314 | 316 | 4,643,000 |
2012/09/19 | 316 | 326 | 316 | 320 | 3,587,000 |
2012/09/18 | 322 | 323 | 316 | 318 | 4,191,000 |
2012/09/14 | 321 | 324 | 317 | 319 | 5,742,000 |
2012/09/13 | 322 | 322 | 318 | 321 | 1,905,000 |
2012/09/12 | 317 | 327 | 317 | 323 | 3,429,000 |
2012/09/11 | 318 | 318 | 313 | 317 | 3,256,000 |
2012/09/10 | 315 | 321 | 313 | 321 | 3,945,000 |
2012/09/07 | 310 | 314 | 309 | 312 | 4,177,000 |
2012/09/06 | 304 | 306 | 302 | 306 | 3,124,000 |
2012/09/05 | 303 | 311 | 303 | 304 | 3,974,000 |
2012/09/04 | 305 | 307 | 300 | 302 | 2,824,000 |
2012/09/03 | 306 | 313 | 305 | 305 | 2,166,000 |
2012/08/31 | 310 | 312 | 306 | 308 | 3,103,000 |
2012/08/30 | 316 | 318 | 312 | 314 | 2,070,000 |
2012/08/29 | 314 | 318 | 314 | 318 | 1,188,000 |
2012/08/28 | 318 | 319 | 311 | 314 | 3,334,000 |
2012/08/27 | 321 | 323 | 316 | 317 | 2,018,000 |
2012/08/24 | 319 | 320 | 316 | 318 | 1,912,000 |
2012/08/23 | 319 | 322 | 317 | 322 | 2,060,000 |
2012/08/22 | 320 | 322 | 315 | 320 | 2,766,000 |
2012/08/21 | 320 | 323 | 319 | 321 | 1,023,000 |
2012/08/20 | 321 | 322 | 318 | 320 | 2,728,000 |
2012/08/17 | 316 | 322 | 313 | 320 | 2,783,000 |
2012/08/16 | 310 | 315 | 307 | 314 | 3,017,000 |
2012/08/15 | 315 | 315 | 308 | 311 | 2,213,000 |
2012/08/14 | 307 | 312 | 305 | 310 | 3,413,000 |
2012/08/13 | 305 | 307 | 303 | 305 | 1,319,000 |
2012/08/10 | 305 | 307 | 302 | 305 | 2,366,000 |
2012/08/09 | 304 | 308 | 302 | 306 | 2,899,000 |
2012/08/08 | 301 | 308 | 301 | 305 | 4,673,000 |
2012/08/07 | 294 | 297 | 292 | 297 | 1,291,000 |
2012/08/06 | 297 | 298 | 292 | 293 | 1,852,000 |
2012/08/03 | 292 | 295 | 288 | 294 | 2,940,000 |
2012/08/02 | 289 | 299 | 289 | 295 | 3,631,000 |
2012/08/01 | 284 | 288 | 282 | 286 | 3,462,000 |
2012/07/31 | 289 | 290 | 282 | 287 | 5,693,000 |
2012/07/30 | 289 | 294 | 288 | 293 | 2,645,000 |
2012/07/27 | 284 | 287 | 283 | 286 | 2,751,000 |
2012/07/26 | 278 | 288 | 278 | 283 | 3,633,000 |
2012/07/25 | 275 | 279 | 273 | 275 | 3,079,000 |
2012/07/24 | 276 | 279 | 274 | 276 | 2,848,000 |
2012/07/23 | 282 | 285 | 277 | 277 | 2,888,000 |
2012/07/20 | 292 | 292 | 282 | 283 | 3,042,000 |
2012/07/19 | 293 | 299 | 291 | 292 | 3,433,000 |
2012/07/18 | 295 | 297 | 291 | 293 | 3,594,000 |
2012/07/17 | 292 | 295 | 289 | 289 | 2,367,000 |
2012/07/13 | 292 | 294 | 289 | 290 | 2,176,000 |
2012/07/12 | 294 | 298 | 291 | 292 | 2,810,000 |
2012/07/11 | 296 | 297 | 292 | 295 | 2,882,000 |
2012/07/10 | 300 | 305 | 296 | 296 | 2,494,000 |
2012/07/09 | 302 | 306 | 300 | 302 | 2,160,000 |
2012/07/06 | 309 | 312 | 304 | 305 | 2,348,000 |
2012/07/05 | 308 | 312 | 308 | 310 | 1,598,000 |
2012/07/04 | 313 | 314 | 307 | 308 | 1,684,000 |
2012/07/03 | 308 | 314 | 308 | 311 | 2,348,000 |
2012/07/02 | 313 | 313 | 306 | 307 | 1,517,000 |
2012/06/29 | 299 | 311 | 299 | 310 | 4,421,000 |
2012/06/28 | 294 | 303 | 294 | 302 | 2,196,000 |
2012/06/27 | 292 | 293 | 289 | 293 | 3,907,000 |
2012/06/26 | 292 | 295 | 287 | 292 | 3,612,000 |
2012/06/25 | 295 | 298 | 292 | 292 | 1,789,000 |
2012/06/22 | 294 | 298 | 291 | 295 | 2,011,000 |
2012/06/21 | 294 | 299 | 293 | 298 | 5,012,000 |
2012/06/20 | 287 | 293 | 286 | 290 | 4,058,000 |
2012/06/19 | 288 | 290 | 285 | 286 | 2,841,000 |
2012/06/18 | 290 | 291 | 285 | 288 | 3,580,000 |
2012/06/15 | 283 | 288 | 282 | 285 | 3,845,000 |
2012/06/14 | 281 | 286 | 281 | 281 | 3,062,000 |
2012/06/13 | 285 | 286 | 281 | 285 | 2,830,000 |
2012/06/12 | 285 | 285 | 281 | 282 | 2,949,000 |
2012/06/11 | 287 | 288 | 285 | 286 | 3,123,000 |
2012/06/08 | 287 | 288 | 282 | 284 | 6,716,000 |
2012/06/07 | 291 | 293 | 287 | 290 | 3,258,000 |
2012/06/06 | 289 | 290 | 286 | 288 | 3,809,000 |
2012/06/05 | 283 | 290 | 282 | 287 | 4,368,000 |
2012/06/04 | 279 | 284 | 278 | 283 | 3,212,000 |
2012/06/01 | 287 | 290 | 285 | 287 | 4,804,000 |
2012/05/31 | 290 | 292 | 287 | 289 | 5,656,000 |
2012/05/30 | 297 | 298 | 292 | 294 | 2,973,000 |
2012/05/29 | 298 | 299 | 295 | 299 | 3,963,000 |
2012/05/28 | 299 | 300 | 296 | 297 | 2,256,000 |
2012/05/25 | 303 | 304 | 298 | 300 | 3,361,000 |
2012/05/24 | 298 | 306 | 298 | 300 | 4,068,000 |
2012/05/23 | 302 | 304 | 297 | 299 | 2,778,000 |
2012/05/22 | 304 | 307 | 303 | 304 | 1,866,000 |
2012/05/21 | 303 | 307 | 301 | 303 | 2,403,000 |
2012/05/18 | 304 | 309 | 300 | 303 | 4,800,000 |
2012/05/17 | 306 | 311 | 301 | 308 | 4,190,000 |
2012/05/16 | 314 | 315 | 303 | 307 | 4,484,000 |
2012/05/15 | 316 | 317 | 310 | 313 | 3,236,000 |
2012/05/14 | 312 | 318 | 312 | 314 | 2,137,000 |
2012/05/11 | 316 | 318 | 312 | 314 | 2,248,000 |
2012/05/10 | 319 | 321 | 314 | 318 | 2,894,000 |
2012/05/09 | 322 | 325 | 319 | 319 | 3,136,000 |
2012/05/08 | 329 | 330 | 325 | 328 | 2,544,000 |
2012/05/07 | 328 | 334 | 327 | 330 | 2,028,000 |
2012/05/02 | 336 | 339 | 333 | 336 | 1,684,000 |
2012/05/01 | 335 | 336 | 332 | 335 | 1,796,000 |
2012/04/27 | 334 | 344 | 332 | 334 | 4,093,000 |
2012/04/26 | 339 | 342 | 333 | 335 | 2,029,000 |
2012/04/25 | 338 | 342 | 336 | 336 | 1,943,000 |
2012/04/24 | 339 | 339 | 330 | 334 | 1,965,000 |
2012/04/23 | 345 | 345 | 340 | 340 | 1,742,000 |
2012/04/20 | 345 | 346 | 342 | 343 | 1,270,000 |
2012/04/19 | 343 | 345 | 341 | 342 | 2,306,000 |
2012/04/18 | 346 | 349 | 344 | 348 | 1,760,000 |
2012/04/17 | 341 | 342 | 338 | 340 | 2,357,000 |
2012/04/16 | 342 | 345 | 341 | 342 | 2,632,000 |
2012/04/13 | 347 | 351 | 344 | 350 | 4,578,000 |
2012/04/12 | 342 | 343 | 339 | 341 | 2,511,000 |
2012/04/11 | 341 | 345 | 336 | 342 | 2,853,000 |
2012/04/10 | 343 | 349 | 342 | 346 | 3,057,000 |
2012/04/09 | 343 | 348 | 342 | 342 | 2,686,000 |
2012/04/06 | 347 | 352 | 345 | 347 | 3,037,000 |
2012/04/05 | 351 | 351 | 345 | 348 | 3,478,000 |
2012/04/04 | 359 | 361 | 349 | 351 | 3,784,000 |
2012/04/03 | 362 | 365 | 356 | 362 | 3,280,000 |
2012/04/02 | 372 | 373 | 365 | 365 | 2,935,000 |
2012/03/30 | 376 | 376 | 365 | 367 | 4,329,000 |
2012/03/29 | 371 | 376 | 370 | 373 | 2,559,000 |
2012/03/28 | 381 | 382 | 368 | 370 | 3,178,000 |
2012/03/27 | 369 | 384 | 369 | 383 | 5,755,000 |
2012/03/26 | 365 | 366 | 361 | 361 | 2,694,000 |
2012/03/23 | 364 | 369 | 364 | 367 | 2,638,000 |
2012/03/22 | 364 | 370 | 362 | 369 | 3,077,000 |
2012/03/21 | 369 | 370 | 362 | 364 | 3,711,000 |
2012/03/19 | 373 | 374 | 367 | 370 | 2,712,000 |
2012/03/16 | 374 | 377 | 372 | 373 | 2,266,000 |
2012/03/15 | 373 | 377 | 367 | 374 | 2,459,000 |
2012/03/14 | 379 | 381 | 374 | 375 | 2,521,000 |
2012/03/13 | 367 | 382 | 366 | 371 | 4,126,000 |
2012/03/12 | 375 | 375 | 366 | 367 | 3,615,000 |
2012/03/09 | 378 | 382 | 371 | 378 | 7,471,000 |
2012/03/08 | 369 | 375 | 367 | 371 | 4,478,000 |
2012/03/07 | 367 | 371 | 362 | 363 | 3,486,000 |
2012/03/06 | 370 | 371 | 366 | 369 | 3,683,000 |
2012/03/05 | 365 | 371 | 365 | 370 | 3,697,000 |
2012/03/02 | 359 | 368 | 358 | 366 | 4,731,000 |
2012/03/01 | 354 | 360 | 346 | 353 | 4,002,000 |
2012/02/29 | 356 | 361 | 353 | 354 | 4,251,000 |
2012/02/28 | 346 | 355 | 345 | 354 | 2,921,000 |
2012/02/27 | 350 | 351 | 346 | 346 | 1,936,000 |
2012/02/24 | 350 | 353 | 347 | 349 | 2,576,000 |
2012/02/23 | 344 | 350 | 339 | 348 | 3,525,000 |
2012/02/22 | 336 | 345 | 336 | 343 | 2,675,000 |
2012/02/21 | 338 | 339 | 336 | 336 | 1,209,000 |
2012/02/20 | 342 | 344 | 338 | 341 | 1,777,000 |
2012/02/17 | 343 | 343 | 336 | 340 | 2,348,000 |
2012/02/16 | 338 | 341 | 333 | 335 | 1,725,000 |
2012/02/15 | 335 | 343 | 334 | 339 | 2,664,000 |
2012/02/14 | 328 | 334 | 328 | 332 | 1,855,000 |
2012/02/13 | 326 | 331 | 324 | 329 | 1,491,000 |
2012/02/10 | 328 | 328 | 325 | 325 | 1,456,000 |
2012/02/09 | 325 | 328 | 323 | 326 | 2,732,000 |
2012/02/08 | 326 | 329 | 324 | 327 | 1,849,000 |
2012/02/07 | 326 | 327 | 324 | 326 | 1,742,000 |
2012/02/06 | 328 | 329 | 325 | 325 | 1,819,000 |
2012/02/03 | 325 | 329 | 324 | 324 | 1,292,000 |
2012/02/02 | 326 | 330 | 325 | 328 | 1,491,000 |
2012/02/01 | 323 | 328 | 323 | 325 | 2,239,000 |
2012/01/31 | 325 | 327 | 322 | 325 | 2,352,000 |
2012/01/30 | 326 | 328 | 325 | 326 | 1,605,000 |
2012/01/27 | 330 | 330 | 324 | 327 | 1,952,000 |
2012/01/26 | 328 | 329 | 325 | 326 | 1,221,000 |
2012/01/25 | 328 | 329 | 326 | 327 | 1,857,000 |
2012/01/24 | 330 | 331 | 326 | 326 | 1,615,000 |
2012/01/23 | 330 | 334 | 329 | 330 | 2,005,000 |
2012/01/20 | 323 | 331 | 321 | 329 | 3,023,000 |
2012/01/19 | 316 | 320 | 316 | 316 | 1,545,000 |
2012/01/18 | 320 | 323 | 313 | 316 | 2,737,000 |
2012/01/17 | 313 | 318 | 313 | 318 | 1,082,000 |
2012/01/16 | 315 | 316 | 312 | 314 | 1,863,000 |
2012/01/13 | 322 | 323 | 316 | 320 | 2,344,000 |
2012/01/12 | 322 | 322 | 318 | 319 | 777,000 |
2012/01/11 | 326 | 326 | 323 | 324 | 1,023,000 |
2012/01/10 | 326 | 330 | 325 | 325 | 1,337,000 |
2012/01/06 | 323 | 326 | 320 | 322 | 1,451,000 |
2012/01/05 | 332 | 332 | 323 | 323 | 2,414,000 |
2012/01/04 | 331 | 337 | 330 | 332 | 3,129,000 |