[8354 東証1部] ふくおかフィナンシャルグループ 日足 時系列データ

[8354 東証1部] ふくおかフィナンシャルグループ (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23550.00555.00549.00550.0046480002561586000
2017-10-20544.00548.00542.00542.0030720001670908000
2017-10-19545.00549.00543.00548.0036270001982173000
2017-10-18545.00547.00542.00543.0027440001492077000
2017-10-17549.00550.00543.00546.0029230001594989000
2017-10-16530.00549.00528.00546.0056450003066281000
2017-10-13531.00533.00525.00530.0047480002513039000
2017-10-12542.00542.00529.00531.0039120002086004000
2017-10-11537.00544.00537.00542.0042310002290983000
2017-10-10526.00537.00525.00536.0033670001796529000
2017-10-06527.00535.00527.00532.0040360002145711000
2017-10-05526.00527.00522.00525.0029300001537105000
2017-10-04526.00529.00523.00527.0035810001883076000
2017-10-03522.00527.00519.00525.0037130001942901000
2017-10-02522.00523.00517.00520.0036600001902322000
2017-09-29518.00523.00517.00520.0046270002407092000
2017-09-28524.00527.00517.00519.0075550003931342000
2017-09-27517.00518.00511.00517.0042480002187574000
2017-09-26514.00522.00514.00520.0070060003640591000
2017-09-25513.00518.00512.00514.0070060003605200000
2017-09-22512.00513.00505.00508.0041450002107438000
2017-09-21507.00510.00503.00504.0048950002477167000
2017-09-20488.00499.00488.00496.0048950002426280000
2017-09-19487.00491.00484.00488.0056640002763791000
2017-09-15476.00483.00472.00481.0038660001854634000
2017-09-14482.00488.00477.00479.0039750001913478000
2017-09-13470.00481.00470.00480.0050620002411247000
2017-09-12470.00472.00464.00466.0043150002015031000
2017-09-11467.00470.00463.00464.0042250001965651000
2017-09-08463.00466.00461.00464.0074000003430888000
2017-09-07469.00471.00465.00465.0027880001301443000
2017-09-06469.00469.00463.00466.0031190001453592000
2017-09-05475.00476.00471.00472.0028550001348663000
2017-09-04481.00484.00473.00473.0033630001602063000
2017-09-01487.00489.00480.00485.0046290002242427000
2017-08-31477.00488.00477.00483.0055800002700604000
2017-08-30470.00477.00468.00473.0091630004335390000
2017-08-29469.00472.00464.00470.0029310001374453000
2017-08-28475.00476.00467.00473.0026680001257346000
2017-08-25475.00479.00473.00475.0030250001437735000
2017-08-24476.00478.00471.00474.0028700001360725000
2017-08-23484.00488.00473.00475.0036280001732160000
2017-08-22475.00479.00475.00478.001852000883254000
2017-08-21486.00486.00476.00478.0028700001374423000
2017-08-18486.00487.00480.00483.0035680001725734000
2017-08-17494.00494.00489.00492.0025910001274764000
2017-08-16502.00504.00495.00496.0029130001449558000
2017-08-15502.00509.00500.00503.0038080001917249000
2017-08-14500.00503.00497.00498.0041510002071914000
2017-08-10516.00516.00504.00504.0041830002117960000
2017-08-09515.00518.00510.00514.0037730001934972000
2017-08-08525.00526.00518.00520.0027840001450621000
2017-08-07529.00535.00525.00526.0038430002034967000
2017-08-04514.00524.00514.00520.0021560001121617000
2017-08-03519.00523.00514.00517.0027160001406770000
2017-08-02525.00528.00518.00518.0025730001339355000
2017-08-01512.00524.00512.00523.0031410001628006000
2017-07-31515.00516.00507.00509.0047800002444571000
2017-07-28521.00524.00519.00520.0022920001193564000
2017-07-27523.00526.00519.00521.0031530001646159000
2017-07-26531.00531.00524.00528.0037620001985430000
2017-07-25522.00526.00519.00521.0027230001419704000
2017-07-24515.00520.00512.00520.0038320001980400000
2017-07-21518.00523.00514.00522.0034160001775336000
2017-07-20522.00524.00517.00520.0037560001956342000
2017-07-19518.00519.00512.00517.0031300001615431000
2017-07-18526.00526.00516.00521.0035060001824302000
2017-07-14532.00534.00527.00531.0027320001450064000
2017-07-13537.00538.00526.00528.0029750001575300000
2017-07-12536.00540.00534.00536.0020170001082434000
2017-07-11546.00549.00543.00543.0020150001098847000
2017-07-10552.00553.00544.00547.0026660001458588000
2017-07-07549.00555.00546.00547.0034510001898913000
2017-07-06553.00558.00551.00556.0037790002097832000
2017-07-05545.00555.00544.00555.0043390002394629000
2017-07-04546.00551.00545.00548.0041530002276943000
2017-07-03537.00541.00530.00540.0045220002423079000
2017-06-30542.00543.00528.00534.0064050003417178000
2017-06-29550.00555.00545.00547.0030250001659406000
2017-06-28547.00551.00543.00545.0029730001623880000
2017-06-27537.00546.00535.00544.0032960001789735000
2017-06-26538.00538.00531.00534.0020230001081847000
2017-06-23537.00539.00532.00538.0027390001468067000
2017-06-22530.00538.00528.00537.0031540001684040000
2017-06-21539.00540.00532.00533.0035220001882015000
2017-06-20545.00551.00544.00544.0031550001726107000
2017-06-19536.00544.00535.00542.0020530001109244000
2017-06-16540.00545.00536.00537.0049140002645879000
2017-06-15538.00544.00531.00536.0034090001829478000
2017-06-14539.00547.00539.00542.0042690002323542000
2017-06-13530.00540.00530.00540.0041470002225399000
2017-06-12529.00539.00527.00527.0030230001605765000
2017-06-09526.00531.00521.00528.0066690003512920000
2017-06-08524.00534.00523.00528.0064290003401777000
2017-06-07519.00523.00518.00522.0029590001542493000
2017-06-06521.00529.00521.00523.0043510002287532000
2017-06-05526.00527.00516.00522.0039080002035426000
2017-06-02508.00529.00507.00526.0058280003032450000
2017-06-01500.00508.00499.00506.0040160002027369000
2017-05-31504.00504.00496.00498.0049030002445822000
2017-05-30513.00514.00504.00507.0041070002081133000
2017-05-29513.00518.00513.00516.0031940001644773000
2017-05-26513.00516.00510.00512.0024900001277176000
2017-05-25512.00519.00509.00516.0029250001506973000
2017-05-24523.00524.00511.00515.0058140003002433000
2017-05-23511.00516.00506.00514.0049450002528614000
2017-05-22512.00513.00507.00510.0030410001550494000
2017-05-19507.00512.00504.00509.0069040003508485000
2017-05-18514.00514.00507.00510.0054390002775898000
2017-05-17528.00531.00522.00529.0036980001951651000
2017-05-16532.00535.00530.00533.0040850002176192000
2017-05-15528.00536.00521.00535.0042230002238792000
2017-05-12542.00544.00534.00538.0045440002446316000
2017-05-11534.00543.00529.00541.0065590003528174000
2017-05-10523.00526.00519.00525.0038550002015361000
2017-05-09530.00533.00525.00526.0036120001907188000
2017-05-08526.00535.00525.00531.0056730003009844000
2017-05-02512.00518.00511.00514.0035780001845273000
2017-05-01506.00511.00503.00510.0027340001387435000
2017-04-28512.00515.00503.00508.0050530002569211000
2017-04-27512.00515.00509.00513.0051450002634623000
2017-04-26505.00512.00503.00511.0048510002468084000
2017-04-25493.00502.00492.00500.0056390002811787000
2017-04-24496.00496.00490.00491.0040510001996227000
2017-04-21491.00494.00484.00487.0050060002447734000
2017-04-20478.00490.00477.00486.0066300003222171000
2017-04-19472.00482.00466.00478.0066700003169862000
2017-04-18476.00487.00475.00477.0076420003669132000
2017-04-17470.00471.00458.00468.0061130002842179000
2017-04-14472.00479.00467.00475.0057820002740802000
2017-04-13475.00479.00472.00474.0066620003161743000
2017-04-12476.00483.00475.00482.0056270002699866000
2017-04-11477.00481.00472.00480.0060170002874910000
2017-04-10475.00483.00472.00481.0056380002690858000
2017-04-07470.00476.00463.00471.00132160006224453000
2017-04-06457.00459.00453.00455.0060070002738713000
2017-04-05467.00468.00455.00460.0088700004088285000
2017-04-04471.00473.00465.00467.0057850002702694000
2017-04-03481.00482.00473.00476.0056670002703200000
2017-03-31496.00500.00482.00482.0074360003638075000
2017-03-30493.00494.00488.00489.0052530002579129000
2017-03-29500.00502.00490.00493.0064040003169318000
2017-03-28496.00502.00496.00498.0048760002432308000
2017-03-27496.00499.00488.00494.0070650003480103000
2017-03-24505.00518.00498.00498.00136520006935518000
2017-03-23495.00502.00490.00492.00103860005137282000
2017-03-22491.00504.00483.00487.00107830005273512000
2017-03-21493.00495.00490.00491.0027330001345063000
2017-03-17499.00500.00496.00496.0069450003455380000
2017-03-16503.00504.00497.00501.0049640002487700000
2017-03-15508.00509.00502.00508.0058690002969736000
2017-03-14522.00523.00513.00513.0047680002456741000
2017-03-13526.00526.00520.00521.0043920002293857000
2017-03-10525.00529.00524.00526.0053470002812795000
2017-03-09517.00522.00515.00518.0043240002236360000
2017-03-08522.00522.00516.00517.0043050002230257000
2017-03-07525.00525.00519.00521.0036200001887247000
2017-03-06518.00531.00518.00528.0032670001717989000
2017-03-03523.00525.00518.00522.0055750002909805000
2017-03-02536.00540.00529.00529.0060210003204379000
2017-03-01527.00530.00520.00524.0065160003416413000
2017-02-28522.00528.00520.00524.0061300003215498000
2017-02-27522.00523.00509.00516.0046330002387164000
2017-02-24521.00531.00521.00527.0050480002660681000
2017-02-23529.00529.00519.00527.0044770002348092000
2017-02-22529.00537.00524.00531.0094770005019698000
2017-02-21509.00514.00508.00514.0035810001835089000
2017-02-20496.00507.00492.00505.0033610001684239000
2017-02-17504.00506.00500.00502.0026140001312617000
2017-02-16506.00512.00502.00505.0041260002087542000
2017-02-15496.00508.00496.00505.0042800002158376000
2017-02-14501.00502.00488.00489.0050780002507229000
2017-02-13503.00505.00495.00497.0038390001914734000
2017-02-10484.00501.00484.00498.0053740002654305000
2017-02-09477.00481.00470.00475.0053630002553484000
2017-02-08478.00485.00474.00485.0076710003677833000
2017-02-07498.00506.00496.00501.0028880001449703000
2017-02-06511.00513.00499.00501.0040420002037466000
2017-02-03495.00506.00493.00501.00109640005492871000
2017-02-02507.00507.00493.00494.0041010002044156000
2017-02-01493.00506.00493.00505.0038790001945209000
2017-01-31504.00507.00499.00500.0043340002176989000
2017-01-30510.00514.00504.00510.0028750001462230000
2017-01-27514.00519.00511.00513.0042530002187363000
2017-01-26502.00512.00502.00511.0040850002078984000
2017-01-25497.00500.00492.00494.0050340002490952000
2017-01-24499.00501.00490.00490.0042980002115674000
2017-01-23503.00506.00500.00500.0032680001643494000
2017-01-20513.00515.00506.00508.0045110002298494000
2017-01-19513.00518.00507.00514.0039990002049744000
2017-01-18495.00505.00495.00504.0054650002731905000
2017-01-17503.00506.00495.00500.0036890001850075000
2017-01-16516.00518.00506.00506.0040300002054581000
2017-01-13514.00519.00511.00519.0043260002231652000
2017-01-12524.00530.00514.00519.0056130002916115000
2017-01-11535.00537.00530.00534.0045500002428252000
2017-01-10531.00532.00524.00525.0046620002457337000
2017-01-06541.00541.00529.00535.0044780002386081000
2017-01-05542.00545.00536.00541.0048750002636133000
2017-01-04528.00543.00528.00539.0062740003381932000
2016-12-30513.00520.00509.00519.0044140002283629000
2016-12-29528.00528.00518.00519.0056730002957361000
2016-12-28533.00538.00530.00533.0031760001692197000
2016-12-27531.00539.00526.00534.0031880001703450000
2016-12-26540.00542.00530.00531.001842000983664000
2016-12-22550.00550.00534.00538.0047220002538975000
2016-12-21548.00554.00542.00546.0043210002361068000
2016-12-20551.00557.00546.00546.0066540003657599000
2016-12-19560.00563.00552.00555.0053860002995689000
2016-12-16565.00571.00561.00568.0068350003875463000
2016-12-15552.00558.00546.00554.0054440003012749000
2016-12-14555.00555.00539.00546.0041960002288061000
2016-12-13545.00554.00541.00553.0066810003671171000
2016-12-12560.00563.00539.00550.0083960004612907000
2016-12-09547.00556.00546.00551.0072320003977984000
2016-12-08534.00547.00534.00545.0070480003821936000
2016-12-07513.00532.00513.00532.0062600003292660000
2016-12-06508.00513.00505.00510.0056800002894301000
2016-12-05507.00509.00499.00502.0061420003092259000
2016-12-02500.00519.00499.00513.0084630004339306000
2016-12-01500.00511.00498.00503.0077970003929661000
2016-11-30504.00505.00491.00495.0077650003860104000
2016-11-29487.00494.00481.00491.0042330002069869000
2016-11-28483.00496.00480.00494.0053770002638433000
2016-11-25492.00494.00481.00489.0056210002732936000
2016-11-24504.00505.00484.00491.0057150002809414000
2016-11-22496.00498.00489.00493.0070380003468560000
2016-11-21493.00502.00489.00498.0071130003538948000
2016-11-18497.00502.00491.00493.0083170004116343000
2016-11-17474.00486.00472.00486.0059910002869649000
2016-11-16480.00488.00476.00479.0075540003627789000
2016-11-15483.00493.00472.00477.0063840003081576000
2016-11-14467.00485.00467.00483.0065470003128043000
2016-11-11461.00477.00457.00459.0083760003884000000
2016-11-10450.00459.00437.00459.0060320002730771000
2016-11-09450.00457.00412.00417.0078510003372635000
2016-11-08447.00454.00444.00445.0029670001326961000
2016-11-07444.00452.00444.00445.0039140001748168000
2016-11-04436.00438.00427.00437.0047670002068555000
2016-11-02444.00447.00439.00441.0037140001643379000
2016-11-01454.00455.00445.00453.0045220002039832000
2016-10-31454.00457.00449.00455.0040720001847748000
2016-10-28457.00460.00455.00457.0075780003468438000
2016-10-27448.00451.00444.00450.0045580002041536000
2016-10-26451.00452.00443.00448.0039720001775961000
2016-10-25446.00458.00445.00453.0069580003156259000
2016-10-24446.00448.00438.00443.0036250001602669000
2016-10-21432.00447.00432.00444.0076130003376749000
2016-10-20424.00434.00421.00434.0055000002361890000
2016-10-19421.00423.00416.00420.0045770001922827000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog