[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 
2017-05-22512.00513.00507.00510.0030410001550494000
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
2016-10-18421.00424.00416.00421.0037970001596533000
2016-10-17426.00434.00422.00423.0047330002012998000
2016-10-14422.00428.00418.00425.0053160002249135000
2016-10-13430.00436.00421.00423.0063760002719574000
2016-10-12432.00437.00430.00432.0043390001881820000
2016-10-11443.00447.00437.00439.0040500001789561000
2016-10-07443.00445.00433.00440.0046640002044234000
2016-10-06438.00447.00436.00437.0052600002316029000
2016-10-05430.00442.00424.00436.0063120002741555000
2016-10-04420.00433.00420.00425.0043930001874822000
2016-10-03424.00427.00416.00418.0043960001853387000
2016-09-30426.00428.00416.00417.0070280002949648000
2016-09-29439.00447.00438.00440.0052220002306345000
2016-09-28434.00434.00422.00431.0075050003215843000
2016-09-27445.00445.00420.00440.00107960004673983000
2016-09-26461.00463.00448.00449.0055000002488257000
2016-09-23453.00460.00442.00459.00120220005455825000
2016-09-21420.00455.00407.00455.00124710005404553000
2016-09-20416.00426.00414.00417.0083170003488744000
2016-09-16410.00417.00405.00416.0076060003135830000
2016-09-15412.00412.00399.00407.0068170002756443000
2016-09-14413.00422.00406.00418.0071370002962885000
2016-09-13433.00434.00423.00428.0042590001822485000
2016-09-12450.00450.00432.00437.0052970002316800000
2016-09-09441.00450.00441.00447.0044830001993193000
2016-09-08439.00444.00435.00444.0053420002350242000
2016-09-07439.00440.00427.00436.0058210002520582000
2016-09-06451.00455.00445.00448.0043500001955639000
2016-09-05460.00462.00444.00445.0039550001781935000
2016-09-02449.00453.00442.00450.0045360002036918000
2016-09-01440.00453.00440.00448.0053350002388685000
2016-08-31430.00439.00429.00438.0041210001794788000
2016-08-30412.00424.00412.00422.0033200001397545000
2016-08-29408.00418.00406.00414.0030180001251109000
2016-08-26401.00405.00400.00401.0036440001466169000
2016-08-25400.00405.00397.00402.0032570001308004000
2016-08-24403.00408.00399.00399.002490000999825000
2016-08-23410.00412.00395.00399.0045470001826411000
2016-08-22414.00416.00405.00412.0031730001305633000
2016-08-19411.00414.00407.00412.0050310002066426000
2016-08-18417.00427.00409.00412.0063570002646751000
2016-08-17398.00419.00396.00418.0059230002435520000
2016-08-16395.00401.00393.00393.0053550002120262000
2016-08-15395.00401.00392.00394.002173000860328000
2016-08-12409.00412.00393.00397.0061600002469049000
2016-08-10397.00405.00392.00402.0038940001559342000
2016-08-09401.00408.00401.00403.0042720001727134000
2016-08-08393.00407.00392.00405.0054260002179925000
2016-08-05383.00399.00380.00388.0083050003237871000
2016-08-04369.00387.00368.00384.00101170003843239000
2016-08-03371.00372.00357.00361.0058910002137738000
2016-08-02390.00395.00382.00383.0056720002197639000
2016-08-01387.00405.00380.00398.00101590003985660000
2016-07-29366.00397.00359.00396.00109620004164063000
2016-07-28366.00366.00356.00359.0040020001437491000
2016-07-27371.00373.00363.00370.0057820002132282000
2016-07-26376.00378.00362.00369.0060010002210135000
2016-07-25364.00370.00361.00364.0033810001233104000
2016-07-22367.00372.00364.00366.0032320001187389000
2016-07-21380.00385.00369.00374.0050460001897918000
2016-07-20378.00379.00366.00375.0061170002279241000
2016-07-19380.00380.00371.00375.0048550001821901000
2016-07-15363.00377.00362.00372.0065920002442619000
2016-07-14365.00367.00357.00360.0049420001782661000
2016-07-13363.00369.00357.00362.0080840002938146000
2016-07-12342.00361.00342.00355.0091220003227384000
2016-07-11323.00336.00323.00335.0070100002314016000
2016-07-08323.00325.00317.00319.0049990001598786000
2016-07-07328.00328.00321.00323.0048630001577853000
2016-07-06330.00331.00320.00325.0059070001913570000
2016-07-05335.00336.00330.00333.002771000921596000
2016-07-04334.00341.00330.00337.0035800001205786000
2016-07-01338.00342.00333.00338.0044370001495860000
2016-06-30343.00343.00334.00335.0065950002223730000
2016-06-29343.00343.00335.00338.0052920001789968000
2016-06-28336.00340.00324.00335.0060800002021464000
2016-06-27351.00351.00333.00340.0056860001928002000
2016-06-24376.00378.00339.00343.0094070003347181000
2016-06-23365.00373.00362.00370.002661000980289000
2016-06-22371.00371.00362.00363.0032140001172148000
2016-06-21363.00373.00358.00372.0038400001409309000
2016-06-20360.00378.00359.00371.0096940003593982000
2016-06-17349.00350.00344.00349.0040700001416246000
2016-06-16349.00352.00339.00343.0040260001386706000
2016-06-15342.00356.00340.00349.0037760001319547000
2016-06-14352.00352.00342.00345.0044590001540713000
2016-06-13355.00356.00350.00351.0049790001760064000
2016-06-10369.00369.00358.00362.0060280002192508000
2016-06-09376.00378.00369.00369.002685000997229000
2016-06-08381.00383.00376.00382.002203000836904000
2016-06-07372.00381.00370.00379.0040830001540121000
2016-06-06376.00376.00368.00372.0040650001507011000
2016-06-03382.00386.00379.00384.002522000964890000
2016-06-02388.00389.00380.00382.0040860001569502000
2016-06-01398.00400.00392.00394.0047500001879391000
2016-05-31392.00405.00391.00404.0056330002256571000
2016-05-30391.00392.00386.00391.0029480001146091000
2016-05-27379.00385.00376.00385.0031840001215104000
2016-05-26387.00390.00377.00378.0038880001485951000
2016-05-25385.00386.00379.00384.0032440001242227000
2016-05-24377.00381.00373.00377.0048980001847595000
2016-05-23378.00380.00368.00379.0046530001744118000
2016-05-20365.00380.00364.00379.0060020002255140000
2016-05-19372.00377.00362.00365.0068280002512550000
2016-05-18354.00371.00354.00367.0079050002881042000
2016-05-17348.00354.00344.00353.0043730001531621000

   ※ 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