[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 
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
2016-05-16340.00349.00340.00342.0042410001457667000
2016-05-13359.00363.00341.00341.0056090001958458000
2016-05-12350.00358.00349.00351.0036440001285498000
2016-05-11362.00364.00354.00354.0037910001356716000
2016-05-10358.00361.00348.00358.0041910001494231000
2016-05-09355.00360.00352.00353.0033420001185162000
2016-05-06359.00365.00350.00353.0045550001611794000
2016-05-02357.00364.00353.00357.0076970002748734000
2016-04-28416.00418.00375.00378.0077380003028795000
2016-04-27407.00413.00400.00412.0039760001623937000
2016-04-26409.00411.00402.00406.0055820002269666000
2016-04-25418.00419.00404.00414.0079880003291962000
2016-04-22391.00426.00390.00418.00106550004375780000
2016-04-21400.00400.00390.00393.0050920002009586000
2016-04-20390.00393.00382.00384.0047730001843402000
2016-04-19375.00391.00373.00390.0076290002946273000
2016-04-18363.00368.00360.00362.0058600002129097000
2016-04-15380.00390.00376.00385.0059580002294027000
2016-04-14379.00387.00377.00387.0072480002774803000
2016-04-13358.00371.00357.00368.0052440001920759000
2016-04-12333.00358.00332.00355.0076400002682139000
2016-04-11332.00334.00326.00333.0041100001359086000
2016-04-08330.00341.00325.00337.0070940002371043000
2016-04-07337.00341.00332.00337.0047550001600341000
2016-04-06340.00344.00335.00338.0054300001842108000
2016-04-05356.00357.00340.00340.0046650001605546000
2016-04-04352.00361.00346.00356.0054480001929212000
2016-04-01365.00365.00352.00355.0070940002528464000
2016-03-31361.00375.00361.00367.0063290002340266000
2016-03-30372.00374.00356.00359.0079450002875268000
2016-03-29368.00375.00363.00375.0043950001624356000
2016-03-28375.00381.00372.00375.0036910001388576000
2016-03-25367.00374.00361.00371.0042980001583578000
2016-03-24378.00378.00361.00364.0064490002369177000
2016-03-23389.00390.00376.00378.0059280002256237000
2016-03-22391.00392.00380.00389.0042350001637569000
2016-03-18391.00394.00378.00385.0065070002501018000
2016-03-17400.00403.00388.00391.0044700001763676000
2016-03-16404.00407.00393.00397.0054400002165696000
2016-03-15400.00409.00397.00405.0081210003276478000
2016-03-14394.00407.00390.00403.0068250002738464000
2016-03-11372.00392.00372.00389.0083700003191455000
2016-03-10379.00384.00375.00378.0046550001763161000
2016-03-09384.00385.00374.00378.0059070002231519000
2016-03-08402.00409.00386.00389.0085750003388653000
2016-03-07407.00412.00397.00397.0062120002498966000
2016-03-04380.00398.00378.00397.00119690004678659000
2016-03-03360.00374.00360.00371.0083260003073917000
2016-03-02363.00365.00355.00360.0077200002774010000
2016-03-01357.00361.00351.00355.0077110002737191000
2016-02-29360.00371.00358.00358.0092420003365015000
2016-02-26366.00367.00351.00352.0072110002572642000
2016-02-25356.00363.00355.00359.0051690001859416000
2016-02-24344.00360.00341.00353.0067060002367337000
2016-02-23356.00361.00348.00349.0085470003021877000
2016-02-22357.00358.00350.00352.0067530002382238000
2016-02-19371.00375.00362.00365.0049620001813244000
2016-02-18376.00382.00367.00375.0069350002598703000
2016-02-17369.00377.00360.00368.0091150003358940000
2016-02-16369.00377.00360.00367.00139550005142645000
2016-02-15373.00386.00371.00377.00128580004842516000
2016-02-12352.00366.00348.00349.00151120005379961000
2016-02-10381.00382.00360.00365.00164340006063627000
2016-02-09382.00384.00370.00377.00123750004665338000
2016-02-08400.00410.00391.00403.00155670006238935000
2016-02-05418.00426.00399.00408.0084350003455636000
2016-02-04448.00454.00424.00426.0084400003673392000
2016-02-03451.00451.00427.00432.0072210003147455000
2016-02-02458.00471.00452.00453.0092880004264359000
2016-02-01499.00499.00455.00459.00112490005253745000
2016-01-29532.00541.00481.00504.00115750005892714000
2016-01-28528.00532.00521.00523.0030120001583364000
2016-01-27518.00532.00518.00530.0041910002208704000
2016-01-26512.00512.00497.00507.0040870002066486000
2016-01-25527.00528.00515.00523.0047410002474545000
2016-01-22515.00526.00504.00524.0058700003019485000
2016-01-21521.00529.00503.00504.0036050001861328000
2016-01-20537.00537.00521.00522.0034560001819985000
2016-01-19544.00550.00534.00542.0033820001825978000
2016-01-18542.00546.00533.00544.0023900001294207000
2016-01-15563.00564.00546.00551.0026580001470622000
2016-01-14546.00556.00540.00554.0034610001892048000
2016-01-13554.00567.00551.00562.0031350001755384000
2016-01-12559.00565.00546.00547.0033770001864370000
2016-01-08563.00576.00562.00564.0045400002578033000
2016-01-07581.00590.00569.00572.0035910002070303000
2016-01-06594.00599.00578.00585.0025180001475108000
2016-01-05586.00601.00585.00593.0045400002701824000
2016-01-04598.00602.00582.00584.0029850001753794000
2015-12-30610.00611.00602.00605.0026160001587788000
2015-12-29594.00608.00588.00606.0031340001875971000
2015-12-28581.00598.00581.00597.0027830001649243000
2015-12-25589.00589.00577.00580.001721000998138000
2015-12-24587.00593.00584.00588.0028420001674440000
2015-12-22574.00580.00570.00578.0019980001151576000
2015-12-21568.00579.00564.00577.0033240001899889000
2015-12-18587.00598.00570.00570.0042850002482641000
2015-12-17587.00592.00583.00586.0044930002638073000
2015-12-16557.00580.00557.00578.0051030002931863000
2015-12-15564.00564.00545.00545.0050730002794403000
2015-12-14560.00566.00559.00566.0028080001580021000
2015-12-11579.00582.00572.00574.0045580002631791000
2015-12-10576.00581.00570.00573.0028640001647255000
2015-12-09582.00597.00580.00586.0041970002472944000
2015-12-08586.00592.00579.00581.0021080001228754000
2015-12-07593.00598.00585.00586.0021790001287993000
2015-12-04586.00590.00581.00586.0030220001767986000
2015-12-03596.00598.00589.00596.0033210001970407000
2015-12-02597.00605.00594.00596.0026640001596113000
2015-12-01594.00599.00587.00597.0039860002365106000
2015-11-30605.00607.00594.00597.0049600002962113000
2015-11-27613.00615.00605.00609.0029310001786006000
2015-11-26610.00612.00606.00609.0025460001551386000

   ※ 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