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 |
---|---|---|---|---|---|
1999/12/29 | 495 | 495 | 495 | 495 | 1,000 |
1999/12/28 | 495 | 495 | 495 | 495 | 4,000 |
1999/12/27 | 490 | 495 | 490 | 495 | 5,000 |
1999/12/24 | 490 | 490 | 490 | 490 | 3,000 |
1999/12/21 | 452 | 490 | 452 | 490 | 4,000 |
1999/12/20 | 450 | 452 | 450 | 452 | 4,000 |
1999/12/17 | 492 | 493 | 490 | 493 | 7,000 |
1999/12/16 | 493 | 493 | 492 | 493 | 10,000 |
1999/12/15 | 490 | 492 | 490 | 492 | 7,000 |
1999/12/14 | 481 | 490 | 481 | 490 | 4,000 |
1999/12/13 | 500 | 500 | 481 | 481 | 15,000 |
1999/12/10 | 500 | 500 | 500 | 500 | 6,000 |
1999/12/09 | 500 | 500 | 500 | 500 | 4,000 |
1999/12/07 | 500 | 500 | 500 | 500 | 1,000 |
1999/12/06 | 500 | 500 | 500 | 500 | 20,000 |
1999/12/03 | 500 | 502 | 500 | 502 | 2,000 |
1999/12/02 | 570 | 570 | 500 | 500 | 8,000 |
1999/12/01 | 590 | 590 | 590 | 590 | 1,000 |
1999/11/30 | 590 | 590 | 590 | 590 | 1,000 |
1999/11/26 | 600 | 600 | 600 | 600 | 5,000 |
1999/11/24 | 614 | 614 | 614 | 614 | 1,000 |
1999/11/22 | 618 | 618 | 618 | 618 | 1,000 |
1999/11/18 | 620 | 620 | 620 | 620 | 3,000 |
1999/11/17 | 630 | 630 | 630 | 630 | 1,000 |
1999/11/16 | 630 | 630 | 630 | 630 | 1,000 |
1999/11/15 | 651 | 651 | 651 | 651 | 1,000 |
1999/11/12 | 690 | 690 | 690 | 690 | 6,000 |
1999/11/11 | 700 | 700 | 696 | 696 | 2,000 |
1999/11/09 | 700 | 700 | 700 | 700 | 4,000 |
1999/11/05 | 700 | 700 | 700 | 700 | 1,000 |
1999/11/02 | 705 | 705 | 705 | 705 | 1,000 |
1999/11/01 | 700 | 705 | 700 | 705 | 9,000 |
1999/10/29 | 705 | 705 | 705 | 705 | 4,000 |
1999/10/28 | 705 | 705 | 705 | 705 | 1,000 |
1999/10/27 | 700 | 700 | 700 | 700 | 1,000 |
1999/10/25 | 700 | 700 | 700 | 700 | 1,000 |
1999/10/06 | 783 | 790 | 783 | 790 | 2,000 |
1999/09/24 | 793 | 793 | 790 | 790 | 15,000 |
1999/09/22 | 793 | 793 | 793 | 793 | 1,000 |
1999/09/21 | 805 | 805 | 791 | 800 | 10,000 |
1999/09/20 | 810 | 813 | 810 | 810 | 10,000 |
1999/09/17 | 850 | 850 | 813 | 813 | 2,000 |
1999/09/16 | 814 | 814 | 813 | 813 | 3,000 |
1999/09/14 | 791 | 791 | 791 | 791 | 1,000 |
1999/09/13 | 885 | 885 | 788 | 788 | 2,000 |
1999/09/08 | 889 | 889 | 888 | 888 | 6,000 |
1999/09/07 | 851 | 895 | 851 | 888 | 5,000 |
1999/09/06 | 841 | 841 | 841 | 841 | 10,000 |
1999/09/02 | 741 | 741 | 741 | 741 | 2,000 |
1999/08/27 | 740 | 740 | 740 | 740 | 2,000 |
1999/08/23 | 740 | 740 | 740 | 740 | 9,000 |
1999/08/16 | 900 | 900 | 730 | 730 | 2,000 |
1999/08/06 | 815 | 815 | 815 | 815 | 1,000 |
1999/08/02 | 815 | 815 | 815 | 815 | 3,000 |
1999/07/29 | 815 | 815 | 815 | 815 | 2,000 |
1999/07/27 | 815 | 815 | 815 | 815 | 5,000 |
1999/07/26 | 815 | 815 | 815 | 815 | 3,000 |
1999/07/22 | 815 | 815 | 815 | 815 | 2,000 |
1999/07/16 | 815 | 815 | 810 | 810 | 3,000 |
1999/07/14 | 810 | 810 | 810 | 810 | 3,000 |
1999/07/13 | 815 | 815 | 815 | 815 | 1,000 |
1999/07/12 | 811 | 815 | 811 | 815 | 3,000 |
1999/07/07 | 810 | 810 | 810 | 810 | 5,000 |
1999/07/06 | 810 | 810 | 810 | 810 | 1,000 |
1999/07/05 | 810 | 810 | 810 | 810 | 2,000 |
1999/07/02 | 810 | 810 | 810 | 810 | 2,000 |
1999/07/01 | 815 | 815 | 810 | 810 | 3,000 |
1999/06/25 | 810 | 810 | 810 | 810 | 4,000 |
1999/06/24 | 815 | 816 | 810 | 810 | 6,000 |
1999/06/23 | 815 | 815 | 815 | 815 | 3,000 |
1999/06/22 | 815 | 815 | 815 | 815 | 10,000 |
1999/06/14 | 815 | 815 | 815 | 815 | 1,000 |
1999/06/11 | 815 | 815 | 815 | 815 | 2,000 |
1999/06/02 | 816 | 816 | 816 | 816 | 1,000 |
1999/05/27 | 815 | 816 | 815 | 816 | 2,000 |
1999/05/25 | 815 | 815 | 815 | 815 | 1,000 |
1999/05/24 | 814 | 814 | 814 | 814 | 1,000 |
1999/05/21 | 815 | 815 | 815 | 815 | 1,000 |
1999/05/14 | 815 | 815 | 815 | 815 | 1,000 |
1999/05/13 | 815 | 815 | 815 | 815 | 2,000 |
1999/04/27 | 815 | 815 | 815 | 815 | 3,000 |
1999/04/26 | 815 | 815 | 815 | 815 | 1,000 |
1999/04/20 | 815 | 815 | 815 | 815 | 1,000 |
1999/04/15 | 730 | 730 | 730 | 730 | 1,000 |
1999/04/14 | 810 | 810 | 810 | 810 | 1,000 |
1999/04/12 | 813 | 813 | 813 | 813 | 1,000 |
1999/04/07 | 815 | 815 | 810 | 813 | 7,000 |
1999/04/06 | 805 | 810 | 805 | 810 | 2,000 |
1999/04/05 | 800 | 800 | 800 | 800 | 1,000 |
1999/04/02 | 842 | 842 | 842 | 842 | 1,000 |
1999/04/01 | 742 | 742 | 742 | 742 | 1,000 |
1999/03/31 | 813 | 813 | 812 | 812 | 3,000 |
1999/03/26 | 811 | 811 | 811 | 811 | 2,000 |
1999/03/25 | 811 | 811 | 811 | 811 | 1,000 |
1999/03/23 | 811 | 811 | 811 | 811 | 1,000 |
1999/03/19 | 810 | 810 | 810 | 810 | 3,000 |
1999/03/17 | 810 | 810 | 810 | 810 | 4,000 |
1999/03/12 | 810 | 810 | 810 | 810 | 1,000 |
1999/03/11 | 840 | 840 | 840 | 840 | 4,000 |
1999/03/08 | 850 | 850 | 850 | 850 | 3,000 |
1999/03/04 | 850 | 850 | 850 | 850 | 1,000 |
1999/02/26 | 880 | 880 | 879 | 879 | 3,000 |
1999/02/24 | 880 | 880 | 880 | 880 | 2,000 |
1999/02/16 | 880 | 880 | 880 | 880 | 2,000 |
1999/02/01 | 840 | 840 | 840 | 840 | 2,000 |
1999/01/28 | 840 | 840 | 840 | 840 | 1,000 |
1999/01/27 | 840 | 840 | 840 | 840 | 2,000 |
1999/01/19 | 840 | 840 | 840 | 840 | 1,000 |
1999/01/14 | 843 | 843 | 843 | 843 | 1,000 |