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 |
|---|---|---|---|---|---|
| 2025/08/01 | 836 | 867 | 823 | 862 | 11,200 |
| 2025/07/31 | 810 | 836 | 808 | 836 | 18,600 |
| 2025/07/30 | 811 | 813 | 810 | 810 | 1,500 |
| 2025/07/29 | 814 | 814 | 803 | 811 | 10,600 |
| 2025/07/28 | 808 | 814 | 808 | 814 | 8,900 |
| 2025/07/25 | 804 | 807 | 801 | 807 | 2,600 |
| 2025/07/24 | 800 | 806 | 795 | 800 | 5,000 |
| 2025/07/23 | 793 | 799 | 793 | 796 | 5,900 |
| 2025/07/22 | 798 | 803 | 795 | 798 | 5,400 |
| 2025/07/18 | 803 | 805 | 800 | 800 | 3,100 |
| 2025/07/17 | 807 | 810 | 804 | 804 | 2,600 |
| 2025/07/16 | 806 | 807 | 800 | 804 | 4,100 |
| 2025/07/15 | 801 | 805 | 794 | 800 | 8,200 |
| 2025/07/14 | 802 | 804 | 788 | 802 | 41,500 |
| 2025/07/11 | 797 | 802 | 795 | 802 | 8,600 |
| 2025/07/10 | 787 | 793 | 787 | 793 | 2,200 |
| 2025/07/09 | 789 | 792 | 786 | 788 | 2,900 |
| 2025/07/08 | 783 | 789 | 783 | 788 | 4,300 |
| 2025/07/07 | 783 | 788 | 781 | 782 | 8,800 |
| 2025/07/04 | 787 | 788 | 781 | 782 | 5,300 |
| 2025/07/03 | 789 | 789 | 787 | 787 | 800 |
| 2025/07/02 | 784 | 790 | 784 | 790 | 4,700 |
| 2025/07/01 | 786 | 792 | 784 | 784 | 5,000 |
| 2025/06/30 | 800 | 805 | 780 | 785 | 19,000 |
| 2025/06/27 | 796 | 800 | 791 | 800 | 3,700 |
| 2025/06/26 | 785 | 790 | 785 | 790 | 3,800 |
| 2025/06/25 | 786 | 786 | 782 | 782 | 2,500 |
| 2025/06/24 | 775 | 783 | 774 | 776 | 4,600 |
| 2025/06/23 | 777 | 778 | 772 | 776 | 3,300 |
| 2025/06/20 | 777 | 778 | 773 | 778 | 5,000 |
| 2025/06/19 | 780 | 783 | 780 | 781 | 1,400 |
| 2025/06/18 | 782 | 784 | 781 | 781 | 600 |
| 2025/06/17 | 780 | 788 | 780 | 785 | 1,100 |
| 2025/06/16 | 776 | 783 | 776 | 783 | 3,000 |
| 2025/06/13 | 794 | 795 | 772 | 780 | 7,300 |
| 2025/06/12 | 796 | 796 | 770 | 782 | 10,300 |
| 2025/06/11 | 802 | 803 | 780 | 793 | 11,400 |
| 2025/06/10 | 801 | 808 | 800 | 800 | 2,600 |
| 2025/06/09 | 801 | 804 | 799 | 804 | 2,300 |
| 2025/06/06 | 803 | 803 | 800 | 801 | 2,800 |
| 2025/06/05 | 814 | 814 | 801 | 801 | 2,300 |
| 2025/06/04 | 803 | 808 | 803 | 803 | 1,900 |
| 2025/06/03 | 812 | 812 | 802 | 802 | 1,000 |
| 2025/06/02 | 802 | 812 | 802 | 809 | 1,200 |
| 2025/05/30 | 804 | 811 | 803 | 803 | 1,000 |
| 2025/05/29 | 802 | 805 | 801 | 805 | 1,300 |
| 2025/05/28 | 812 | 815 | 801 | 801 | 5,600 |
| 2025/05/27 | 814 | 814 | 803 | 812 | 600 |
| 2025/05/26 | 803 | 803 | 800 | 800 | 700 |
| 2025/05/23 | 801 | 805 | 800 | 803 | 800 |
| 2025/05/22 | 809 | 809 | 800 | 806 | 1,100 |
| 2025/05/21 | 800 | 810 | 798 | 810 | 2,400 |
| 2025/05/20 | 805 | 810 | 801 | 801 | 1,700 |
| 2025/05/19 | 807 | 807 | 800 | 804 | 1,500 |
| 2025/05/16 | 824 | 824 | 801 | 808 | 2,300 |
| 2025/05/15 | 825 | 827 | 810 | 824 | 3,400 |
| 2025/05/14 | 803 | 820 | 794 | 816 | 9,800 |
| 2025/05/13 | 810 | 827 | 809 | 826 | 18,900 |
| 2025/05/12 | 800 | 805 | 792 | 801 | 4,000 |
| 2025/05/09 | 795 | 795 | 795 | 795 | 1,800 |
| 2025/05/08 | 801 | 836 | 794 | 794 | 29,500 |
| 2025/05/07 | 808 | 808 | 800 | 801 | 2,400 |
| 2025/05/02 | 809 | 809 | 796 | 797 | 1,000 |
| 2025/05/01 | 791 | 800 | 791 | 800 | 400 |
| 2025/04/30 | 783 | 799 | 783 | 799 | 2,400 |
| 2025/04/28 | 777 | 819 | 768 | 791 | 43,400 |
| 2025/04/25 | 777 | 788 | 777 | 777 | 6,200 |
| 2025/04/24 | 777 | 779 | 777 | 777 | 400 |
| 2025/04/23 | 777 | 787 | 777 | 777 | 1,000 |
| 2025/04/22 | 766 | 770 | 766 | 770 | 300 |
| 2025/04/21 | 775 | 776 | 766 | 767 | 3,200 |
| 2025/04/18 | 774 | 776 | 774 | 776 | 300 |
| 2025/04/17 | 753 | 775 | 753 | 774 | 1,200 |
| 2025/04/16 | 764 | 796 | 753 | 753 | 4,200 |
| 2025/04/15 | 776 | 776 | 757 | 760 | 1,800 |
| 2025/04/14 | 753 | 770 | 753 | 770 | 3,700 |
| 2025/04/11 | 765 | 765 | 765 | 765 | 100 |
| 2025/04/10 | 770 | 770 | 760 | 766 | 2,000 |
| 2025/04/09 | 746 | 749 | 732 | 734 | 2,400 |
| 2025/04/08 | 800 | 800 | 730 | 755 | 6,900 |
| 2025/04/07 | 698 | 763 | 688 | 702 | 5,200 |
| 2025/04/04 | 799 | 799 | 750 | 767 | 7,500 |
| 2025/04/03 | 804 | 806 | 800 | 800 | 4,500 |
| 2025/04/02 | 829 | 829 | 815 | 815 | 600 |
| 2025/04/01 | 837 | 837 | 814 | 814 | 7,800 |
| 2025/03/31 | 830 | 830 | 820 | 823 | 1,800 |
| 2025/03/28 | 840 | 845 | 839 | 845 | 2,000 |
| 2025/03/27 | 851 | 851 | 849 | 849 | 5,600 |
| 2025/03/26 | 850 | 850 | 841 | 850 | 4,700 |
| 2025/03/25 | 847 | 865 | 836 | 852 | 13,300 |
| 2025/03/24 | 824 | 845 | 824 | 845 | 5,800 |
| 2025/03/21 | 816 | 831 | 815 | 831 | 10,700 |
| 2025/03/19 | 825 | 825 | 820 | 822 | 1,200 |
| 2025/03/18 | 829 | 829 | 820 | 820 | 1,200 |
| 2025/03/17 | 823 | 823 | 823 | 823 | 200 |
| 2025/03/14 | 808 | 812 | 807 | 812 | 700 |
| 2025/03/13 | 827 | 827 | 806 | 810 | 800 |
| 2025/03/12 | 808 | 831 | 801 | 816 | 3,100 |
| 2025/03/11 | 803 | 809 | 801 | 801 | 1,700 |
| 2025/03/10 | 814 | 814 | 808 | 808 | 400 |
| 2025/03/07 | 804 | 814 | 803 | 814 | 1,500 |
| 2025/03/06 | 830 | 830 | 800 | 812 | 4,600 |
| 2025/03/05 | 821 | 830 | 821 | 827 | 1,700 |
| 2025/03/04 | 833 | 836 | 833 | 836 | 1,000 |
| 2025/03/03 | 836 | 836 | 836 | 836 | 400 |
| 2025/02/28 | 836 | 836 | 810 | 825 | 11,500 |
| 2025/02/27 | 830 | 836 | 830 | 836 | 3,800 |
| 2025/02/26 | 839 | 839 | 830 | 830 | 1,300 |
| 2025/02/25 | 845 | 850 | 831 | 839 | 3,700 |
| 2025/02/21 | 837 | 855 | 837 | 845 | 9,700 |
| 2025/02/20 | 828 | 829 | 823 | 829 | 1,600 |
| 2025/02/19 | 838 | 839 | 831 | 838 | 1,800 |
| 2025/02/18 | 836 | 840 | 833 | 838 | 3,100 |
| 2025/02/17 | 836 | 838 | 830 | 838 | 5,700 |
| 2025/02/14 | 824 | 838 | 822 | 836 | 8,000 |
| 2025/02/13 | 834 | 839 | 816 | 839 | 5,700 |
| 2025/02/12 | 808 | 834 | 808 | 823 | 11,000 |
| 2025/02/10 | 818 | 827 | 810 | 812 | 2,600 |
| 2025/02/07 | 802 | 803 | 801 | 803 | 1,500 |
| 2025/02/06 | 801 | 811 | 800 | 802 | 2,900 |
| 2025/02/05 | 815 | 820 | 802 | 808 | 3,600 |
| 2025/02/04 | 825 | 830 | 800 | 800 | 10,000 |
| 2025/02/03 | 791 | 862 | 791 | 825 | 12,900 |
| 2025/01/31 | 819 | 819 | 795 | 795 | 3,900 |
| 2025/01/30 | 800 | 804 | 800 | 804 | 1,600 |
| 2025/01/29 | 797 | 803 | 797 | 798 | 3,400 |
| 2025/01/28 | 796 | 801 | 796 | 797 | 5,200 |
| 2025/01/27 | 795 | 799 | 795 | 796 | 1,900 |
| 2025/01/24 | 792 | 798 | 789 | 789 | 2,900 |
| 2025/01/23 | 798 | 798 | 792 | 793 | 2,700 |
| 2025/01/22 | 796 | 805 | 796 | 798 | 4,800 |
| 2025/01/21 | 807 | 809 | 793 | 797 | 5,400 |
| 2025/01/20 | 799 | 819 | 799 | 800 | 25,800 |
| 2025/01/17 | 773 | 791 | 773 | 791 | 9,100 |
| 2025/01/16 | 769 | 772 | 764 | 772 | 11,000 |
| 2025/01/15 | 748 | 759 | 748 | 754 | 4,200 |
| 2025/01/14 | 748 | 752 | 742 | 752 | 10,000 |
| 2025/01/10 | 738 | 738 | 738 | 738 | 300 |
| 2025/01/09 | 744 | 744 | 737 | 739 | 1,700 |
| 2025/01/08 | 740 | 740 | 739 | 740 | 700 |
| 2025/01/07 | 738 | 745 | 735 | 744 | 4,400 |
| 2025/01/06 | 733 | 735 | 732 | 732 | 6,000 |
| 2024/12/30 | 748 | 748 | 727 | 741 | 16,500 |
| 2024/12/27 | 726 | 750 | 726 | 748 | 10,400 |
| 2024/12/26 | 724 | 725 | 721 | 723 | 7,700 |
| 2024/12/25 | 723 | 728 | 722 | 722 | 7,900 |
| 2024/12/24 | 728 | 730 | 724 | 724 | 7,200 |
| 2024/12/23 | 726 | 730 | 724 | 725 | 9,400 |
| 2024/12/20 | 725 | 726 | 724 | 726 | 3,500 |
| 2024/12/19 | 728 | 736 | 725 | 725 | 3,900 |
| 2024/12/18 | 742 | 746 | 725 | 728 | 5,600 |
| 2024/12/17 | 743 | 743 | 739 | 742 | 1,600 |
| 2024/12/16 | 744 | 744 | 740 | 743 | 3,100 |
| 2024/12/13 | 747 | 747 | 745 | 746 | 16,900 |
| 2024/12/12 | 736 | 747 | 736 | 747 | 4,200 |
| 2024/12/11 | 733 | 742 | 730 | 735 | 9,000 |
| 2024/12/10 | 719 | 728 | 719 | 726 | 4,600 |
| 2024/12/09 | 726 | 727 | 717 | 718 | 10,900 |
| 2024/12/06 | 727 | 739 | 722 | 724 | 70,900 |
| 2024/12/05 | 740 | 742 | 740 | 742 | 600 |
| 2024/12/04 | 744 | 744 | 738 | 739 | 3,400 |
| 2024/12/03 | 754 | 755 | 744 | 748 | 4,200 |
| 2024/12/02 | 748 | 757 | 748 | 750 | 2,400 |
| 2024/11/29 | 749 | 750 | 749 | 750 | 1,900 |
| 2024/11/28 | 749 | 750 | 749 | 750 | 200 |
| 2024/11/27 | 752 | 752 | 741 | 750 | 6,100 |
| 2024/11/26 | 760 | 760 | 751 | 751 | 2,100 |
| 2024/11/25 | 759 | 765 | 740 | 750 | 8,700 |
| 2024/11/22 | 753 | 759 | 752 | 759 | 5,500 |
| 2024/11/21 | 742 | 755 | 742 | 755 | 6,200 |
| 2024/11/20 | 752 | 752 | 742 | 742 | 3,800 |
| 2024/11/19 | 729 | 737 | 729 | 737 | 2,000 |
| 2024/11/18 | 720 | 730 | 720 | 728 | 5,600 |
| 2024/11/15 | 723 | 738 | 712 | 727 | 11,600 |
| 2024/11/14 | 732 | 740 | 732 | 738 | 2,400 |
| 2024/11/13 | 738 | 740 | 737 | 739 | 2,100 |
| 2024/11/12 | 730 | 740 | 730 | 737 | 2,100 |
| 2024/11/11 | 738 | 739 | 737 | 739 | 2,100 |
| 2024/11/08 | 739 | 740 | 730 | 740 | 2,800 |
| 2024/11/07 | 733 | 735 | 733 | 735 | 400 |
| 2024/11/06 | 733 | 740 | 733 | 733 | 4,000 |
| 2024/11/05 | 737 | 740 | 731 | 740 | 4,000 |
| 2024/11/01 | 727 | 734 | 727 | 732 | 2,000 |
| 2024/10/31 | 730 | 730 | 726 | 727 | 3,100 |
| 2024/10/30 | 739 | 740 | 730 | 733 | 3,200 |
| 2024/10/29 | 732 | 739 | 732 | 735 | 800 |
| 2024/10/28 | 721 | 740 | 721 | 732 | 2,400 |
| 2024/10/25 | 734 | 736 | 728 | 728 | 4,500 |
| 2024/10/24 | 726 | 735 | 726 | 734 | 1,200 |
| 2024/10/23 | 736 | 736 | 731 | 731 | 7,900 |
| 2024/10/22 | 740 | 740 | 731 | 736 | 2,100 |
| 2024/10/21 | 740 | 742 | 730 | 740 | 5,800 |
| 2024/10/18 | 741 | 743 | 729 | 742 | 2,000 |
| 2024/10/17 | 744 | 748 | 731 | 741 | 3,100 |
| 2024/10/16 | 751 | 757 | 720 | 744 | 3,700 |
| 2024/10/15 | 763 | 763 | 748 | 751 | 4,000 |
| 2024/10/11 | 750 | 750 | 741 | 748 | 5,100 |
| 2024/10/10 | 735 | 741 | 735 | 740 | 5,400 |
| 2024/10/09 | 726 | 732 | 726 | 729 | 1,000 |
| 2024/10/08 | 721 | 729 | 721 | 727 | 3,600 |