フクビ化学工業(7871)の株価時系列情報
フクビ化学工業(7871)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 |
|---|---|---|---|---|---|
| 2024/08/30 | 750 | 751 | 749 | 750 | 1,400 |
| 2024/08/29 | 747 | 750 | 746 | 748 | 1,700 |
| 2024/08/28 | 750 | 750 | 746 | 747 | 5,700 |
| 2024/08/27 | 749 | 750 | 748 | 750 | 3,100 |
| 2024/08/26 | 752 | 752 | 740 | 746 | 8,700 |
| 2024/08/23 | 747 | 748 | 746 | 746 | 500 |
| 2024/08/22 | 747 | 755 | 741 | 742 | 2,200 |
| 2024/08/21 | 746 | 756 | 746 | 747 | 1,900 |
| 2024/08/20 | 746 | 751 | 746 | 748 | 1,800 |
| 2024/08/19 | 745 | 757 | 740 | 746 | 3,800 |
| 2024/08/16 | 743 | 752 | 725 | 749 | 7,900 |
| 2024/08/15 | 749 | 756 | 741 | 743 | 6,200 |
| 2024/08/14 | 733 | 749 | 733 | 749 | 8,200 |
| 2024/08/13 | 728 | 735 | 715 | 728 | 10,800 |
| 2024/08/09 | 742 | 744 | 730 | 738 | 6,000 |
| 2024/08/08 | 732 | 739 | 713 | 736 | 3,000 |
| 2024/08/07 | 675 | 743 | 675 | 732 | 7,100 |
| 2024/08/06 | 660 | 730 | 660 | 715 | 13,900 |
| 2024/08/05 | 731 | 731 | 660 | 660 | 40,200 |
| 2024/08/02 | 801 | 801 | 755 | 769 | 22,700 |
| 2024/08/01 | 822 | 835 | 800 | 810 | 13,500 |
| 2024/07/31 | 828 | 828 | 822 | 823 | 1,500 |
| 2024/07/30 | 830 | 830 | 824 | 826 | 3,200 |
| 2024/07/29 | 835 | 835 | 820 | 829 | 6,500 |
| 2024/07/26 | 822 | 825 | 817 | 820 | 6,900 |
| 2024/07/25 | 830 | 847 | 807 | 817 | 11,400 |
| 2024/07/24 | 872 | 872 | 813 | 828 | 21,300 |
| 2024/07/23 | 876 | 876 | 874 | 874 | 1,600 |
| 2024/07/22 | 877 | 885 | 877 | 884 | 2,700 |
| 2024/07/18 | 890 | 890 | 875 | 890 | 4,400 |
| 2024/07/17 | 891 | 891 | 888 | 890 | 3,500 |
| 2024/07/16 | 877 | 890 | 877 | 882 | 15,800 |
| 2024/07/12 | 888 | 888 | 863 | 876 | 22,800 |
| 2024/07/11 | 889 | 889 | 883 | 889 | 3,200 |
| 2024/07/10 | 882 | 887 | 879 | 880 | 7,300 |
| 2024/07/09 | 889 | 889 | 876 | 881 | 3,900 |
| 2024/07/08 | 895 | 895 | 865 | 874 | 11,100 |
| 2024/07/05 | 857 | 865 | 856 | 860 | 7,000 |
| 2024/07/04 | 857 | 857 | 855 | 857 | 2,800 |
| 2024/07/03 | 841 | 853 | 841 | 853 | 14,600 |
| 2024/07/02 | 845 | 848 | 840 | 848 | 2,800 |
| 2024/07/01 | 850 | 852 | 838 | 838 | 4,200 |
| 2024/06/28 | 828 | 850 | 821 | 841 | 6,600 |
| 2024/06/27 | 828 | 830 | 822 | 826 | 7,400 |
| 2024/06/26 | 829 | 830 | 828 | 828 | 1,000 |
| 2024/06/25 | 820 | 829 | 820 | 829 | 3,700 |
| 2024/06/24 | 823 | 825 | 817 | 817 | 2,000 |
| 2024/06/21 | 816 | 823 | 816 | 821 | 3,700 |
| 2024/06/20 | 810 | 815 | 806 | 815 | 5,400 |
| 2024/06/19 | 814 | 814 | 803 | 811 | 4,200 |
| 2024/06/18 | 802 | 814 | 802 | 806 | 15,000 |
| 2024/06/17 | 824 | 824 | 815 | 817 | 3,900 |
| 2024/06/14 | 831 | 831 | 817 | 824 | 2,500 |
| 2024/06/13 | 822 | 834 | 819 | 827 | 1,500 |
| 2024/06/12 | 818 | 820 | 817 | 819 | 1,700 |
| 2024/06/11 | 820 | 820 | 817 | 817 | 1,200 |
| 2024/06/10 | 818 | 820 | 815 | 820 | 3,200 |
| 2024/06/07 | 829 | 829 | 815 | 818 | 1,800 |
| 2024/06/06 | 834 | 834 | 814 | 820 | 4,700 |
| 2024/06/05 | 840 | 840 | 829 | 830 | 4,000 |
| 2024/06/04 | 835 | 838 | 834 | 838 | 3,600 |
| 2024/06/03 | 829 | 835 | 829 | 835 | 3,700 |
| 2024/05/31 | 832 | 832 | 829 | 829 | 1,900 |
| 2024/05/30 | 838 | 838 | 831 | 832 | 2,300 |
| 2024/05/29 | 836 | 838 | 836 | 838 | 1,700 |
| 2024/05/28 | 838 | 838 | 834 | 836 | 1,500 |
| 2024/05/27 | 833 | 841 | 833 | 833 | 4,000 |
| 2024/05/24 | 838 | 844 | 831 | 833 | 2,800 |
| 2024/05/23 | 843 | 843 | 838 | 838 | 2,200 |
| 2024/05/22 | 850 | 850 | 843 | 843 | 1,400 |
| 2024/05/21 | 852 | 857 | 842 | 850 | 2,700 |
| 2024/05/20 | 844 | 851 | 843 | 849 | 1,600 |
| 2024/05/17 | 829 | 845 | 824 | 844 | 5,900 |
| 2024/05/16 | 843 | 851 | 829 | 829 | 9,400 |
| 2024/05/15 | 858 | 869 | 844 | 846 | 16,100 |
| 2024/05/14 | 878 | 885 | 877 | 878 | 6,500 |
| 2024/05/13 | 880 | 880 | 872 | 875 | 4,200 |
| 2024/05/10 | 880 | 880 | 880 | 880 | 700 |
| 2024/05/09 | 876 | 879 | 873 | 879 | 1,700 |
| 2024/05/08 | 878 | 878 | 875 | 875 | 1,500 |
| 2024/05/07 | 882 | 882 | 873 | 875 | 2,200 |
| 2024/05/02 | 875 | 880 | 872 | 872 | 2,600 |
| 2024/05/01 | 879 | 881 | 875 | 875 | 2,500 |
| 2024/04/30 | 880 | 880 | 876 | 879 | 1,700 |
| 2024/04/26 | 877 | 884 | 877 | 880 | 4,100 |
| 2024/04/25 | 880 | 880 | 874 | 877 | 1,900 |
| 2024/04/24 | 878 | 884 | 874 | 881 | 2,200 |
| 2024/04/23 | 886 | 886 | 873 | 874 | 5,000 |
| 2024/04/22 | 870 | 880 | 870 | 879 | 3,100 |
| 2024/04/19 | 886 | 886 | 860 | 870 | 13,200 |
| 2024/04/18 | 887 | 887 | 879 | 883 | 2,200 |
| 2024/04/17 | 889 | 889 | 880 | 885 | 4,600 |
| 2024/04/16 | 893 | 893 | 885 | 889 | 3,200 |
| 2024/04/15 | 889 | 897 | 887 | 896 | 3,500 |
| 2024/04/12 | 900 | 900 | 896 | 900 | 1,900 |
| 2024/04/11 | 895 | 900 | 895 | 900 | 1,100 |
| 2024/04/10 | 899 | 903 | 893 | 902 | 3,700 |
| 2024/04/09 | 896 | 898 | 895 | 895 | 1,600 |
| 2024/04/08 | 894 | 896 | 890 | 896 | 2,500 |
| 2024/04/05 | 895 | 895 | 881 | 890 | 5,900 |
| 2024/04/04 | 895 | 900 | 890 | 899 | 3,500 |
| 2024/04/03 | 893 | 900 | 890 | 894 | 3,900 |
| 2024/04/02 | 893 | 898 | 893 | 895 | 4,900 |
| 2024/04/01 | 909 | 909 | 900 | 903 | 5,700 |
| 2024/03/29 | 900 | 905 | 900 | 905 | 4,700 |
| 2024/03/28 | 896 | 909 | 890 | 902 | 5,500 |
| 2024/03/27 | 912 | 915 | 900 | 907 | 27,400 |
| 2024/03/26 | 922 | 925 | 910 | 911 | 9,600 |
| 2024/03/25 | 915 | 923 | 912 | 922 | 17,200 |
| 2024/03/22 | 910 | 910 | 890 | 909 | 13,500 |
| 2024/03/21 | 920 | 920 | 880 | 911 | 14,200 |
| 2024/03/19 | 914 | 919 | 914 | 919 | 5,200 |
| 2024/03/18 | 916 | 920 | 912 | 918 | 7,200 |
| 2024/03/15 | 899 | 920 | 897 | 920 | 10,300 |
| 2024/03/14 | 890 | 899 | 890 | 899 | 2,900 |
| 2024/03/13 | 898 | 899 | 890 | 891 | 3,700 |
| 2024/03/12 | 891 | 895 | 881 | 893 | 5,700 |
| 2024/03/11 | 910 | 910 | 888 | 899 | 12,000 |
| 2024/03/08 | 902 | 912 | 902 | 912 | 8,700 |
| 2024/03/07 | 898 | 900 | 889 | 894 | 6,700 |
| 2024/03/06 | 900 | 903 | 888 | 889 | 15,200 |
| 2024/03/05 | 891 | 903 | 891 | 896 | 4,500 |
| 2024/03/04 | 905 | 906 | 888 | 890 | 10,800 |
| 2024/03/01 | 896 | 900 | 885 | 899 | 5,400 |
| 2024/02/29 | 901 | 905 | 860 | 896 | 18,700 |
| 2024/02/28 | 892 | 920 | 891 | 909 | 15,300 |
| 2024/02/27 | 886 | 898 | 886 | 891 | 6,900 |
| 2024/02/26 | 903 | 903 | 880 | 886 | 24,100 |
| 2024/02/22 | 907 | 907 | 901 | 903 | 5,800 |
| 2024/02/21 | 912 | 912 | 903 | 907 | 8,100 |
| 2024/02/20 | 912 | 915 | 906 | 915 | 7,600 |
| 2024/02/19 | 912 | 914 | 903 | 912 | 8,900 |
| 2024/02/16 | 919 | 919 | 914 | 914 | 7,100 |
| 2024/02/15 | 928 | 928 | 913 | 920 | 7,700 |
| 2024/02/14 | 920 | 928 | 917 | 923 | 7,500 |
| 2024/02/13 | 922 | 938 | 912 | 920 | 19,500 |
| 2024/02/09 | 916 | 916 | 901 | 908 | 10,400 |
| 2024/02/08 | 917 | 924 | 908 | 916 | 6,900 |
| 2024/02/07 | 901 | 917 | 900 | 917 | 9,500 |
| 2024/02/06 | 897 | 904 | 896 | 904 | 6,500 |
| 2024/02/05 | 900 | 908 | 899 | 900 | 4,400 |
| 2024/02/02 | 902 | 902 | 896 | 900 | 3,300 |
| 2024/02/01 | 906 | 917 | 892 | 902 | 16,500 |
| 2024/01/31 | 902 | 912 | 901 | 908 | 6,600 |
| 2024/01/30 | 894 | 905 | 894 | 904 | 7,200 |
| 2024/01/29 | 888 | 910 | 880 | 900 | 9,900 |
| 2024/01/26 | 896 | 898 | 888 | 892 | 6,700 |
| 2024/01/25 | 895 | 897 | 890 | 896 | 10,500 |
| 2024/01/24 | 900 | 909 | 892 | 898 | 10,900 |
| 2024/01/23 | 915 | 916 | 898 | 902 | 18,700 |
| 2024/01/22 | 914 | 920 | 914 | 920 | 10,600 |
| 2024/01/19 | 893 | 918 | 893 | 918 | 22,300 |
| 2024/01/18 | 878 | 897 | 870 | 889 | 16,100 |
| 2024/01/17 | 870 | 880 | 870 | 880 | 8,300 |
| 2024/01/16 | 876 | 884 | 860 | 874 | 9,200 |
| 2024/01/15 | 862 | 880 | 861 | 880 | 10,400 |
| 2024/01/12 | 864 | 875 | 855 | 875 | 14,200 |
| 2024/01/11 | 879 | 880 | 866 | 877 | 13,600 |
| 2024/01/10 | 888 | 888 | 870 | 881 | 13,800 |
| 2024/01/09 | 848 | 887 | 845 | 877 | 27,100 |
| 2024/01/05 | 846 | 849 | 838 | 847 | 23,800 |
| 2024/01/04 | 820 | 840 | 820 | 838 | 16,800 |
| 2023/12/29 | 806 | 820 | 806 | 820 | 9,900 |
| 2023/12/28 | 796 | 805 | 796 | 804 | 9,900 |
| 2023/12/27 | 790 | 795 | 789 | 794 | 5,700 |
| 2023/12/26 | 788 | 788 | 785 | 785 | 7,200 |
| 2023/12/25 | 785 | 789 | 785 | 785 | 3,700 |
| 2023/12/22 | 792 | 792 | 788 | 790 | 6,600 |
| 2023/12/21 | 796 | 796 | 787 | 792 | 4,700 |
| 2023/12/20 | 794 | 801 | 790 | 796 | 7,500 |
| 2023/12/19 | 792 | 801 | 792 | 796 | 8,700 |
| 2023/12/18 | 781 | 794 | 781 | 794 | 5,400 |
| 2023/12/15 | 777 | 784 | 774 | 784 | 4,400 |
| 2023/12/14 | 777 | 779 | 767 | 779 | 4,500 |
| 2023/12/13 | 773 | 777 | 767 | 777 | 4,700 |
| 2023/12/12 | 781 | 783 | 770 | 773 | 7,500 |
| 2023/12/11 | 778 | 784 | 778 | 781 | 4,200 |
| 2023/12/08 | 800 | 800 | 778 | 778 | 19,800 |
| 2023/12/07 | 808 | 808 | 800 | 800 | 5,700 |
| 2023/12/06 | 803 | 808 | 803 | 807 | 3,400 |
| 2023/12/05 | 809 | 809 | 803 | 808 | 6,600 |
| 2023/12/04 | 793 | 812 | 793 | 809 | 17,700 |
| 2023/12/01 | 798 | 798 | 790 | 790 | 5,300 |
| 2023/11/30 | 796 | 796 | 785 | 788 | 6,300 |
| 2023/11/29 | 788 | 797 | 788 | 795 | 7,600 |
| 2023/11/28 | 769 | 794 | 769 | 788 | 10,100 |
| 2023/11/27 | 765 | 776 | 765 | 769 | 7,600 |
| 2023/11/24 | 764 | 767 | 762 | 762 | 3,600 |
| 2023/11/22 | 757 | 764 | 757 | 764 | 1,000 |
| 2023/11/21 | 757 | 759 | 757 | 759 | 700 |
| 2023/11/20 | 761 | 762 | 757 | 757 | 3,400 |
| 2023/11/17 | 761 | 761 | 757 | 761 | 3,600 |
| 2023/11/16 | 764 | 764 | 754 | 763 | 8,700 |
| 2023/11/15 | 767 | 778 | 764 | 766 | 18,400 |
| 2023/11/14 | 751 | 769 | 750 | 769 | 15,000 |
| 2023/11/13 | 744 | 750 | 744 | 749 | 3,500 |
| 2023/11/10 | 742 | 746 | 740 | 744 | 1,500 |
| 2023/11/09 | 747 | 747 | 742 | 742 | 200 |
| 2023/11/08 | 747 | 747 | 739 | 739 | 1,800 |
| 2023/11/07 | 743 | 747 | 743 | 747 | 1,800 |