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 |
---|---|---|---|---|---|
2002/12/30 | 355 | 355 | 355 | 355 | 1,000 |
2002/12/27 | 355 | 355 | 355 | 355 | 4,000 |
2002/12/25 | 341 | 341 | 340 | 340 | 12,000 |
2002/12/24 | 332 | 333 | 332 | 333 | 3,000 |
2002/12/20 | 336 | 336 | 336 | 336 | 2,000 |
2002/12/19 | 416 | 416 | 416 | 416 | 5,000 |
2002/12/17 | 336 | 336 | 336 | 336 | 2,000 |
2002/12/16 | 336 | 336 | 336 | 336 | 3,000 |
2002/12/13 | 335 | 335 | 335 | 335 | 8,000 |
2002/12/11 | 335 | 335 | 335 | 335 | 4,000 |
2002/12/10 | 340 | 340 | 335 | 335 | 2,000 |
2002/12/09 | 340 | 340 | 340 | 340 | 1,000 |
2002/12/06 | 350 | 350 | 350 | 350 | 1,000 |
2002/12/05 | 340 | 340 | 340 | 340 | 1,000 |
2002/12/04 | 320 | 340 | 320 | 340 | 2,000 |
2002/11/29 | 350 | 350 | 305 | 305 | 3,000 |
2002/11/27 | 360 | 360 | 350 | 350 | 7,000 |
2002/11/22 | 379 | 379 | 379 | 379 | 3,000 |
2002/11/15 | 390 | 390 | 390 | 390 | 2,000 |
2002/11/14 | 410 | 410 | 400 | 400 | 5,000 |
2002/11/07 | 450 | 450 | 450 | 450 | 2,000 |
2002/11/06 | 440 | 440 | 440 | 440 | 19,000 |
2002/11/05 | 440 | 440 | 440 | 440 | 2,000 |
2002/10/31 | 440 | 440 | 440 | 440 | 2,000 |
2002/10/30 | 425 | 425 | 425 | 425 | 2,000 |
2002/10/28 | 425 | 425 | 425 | 425 | 1,000 |
2002/10/25 | 425 | 425 | 425 | 425 | 1,000 |
2002/10/18 | 425 | 425 | 425 | 425 | 1,000 |
2002/10/17 | 440 | 440 | 430 | 430 | 4,000 |
2002/10/16 | 440 | 440 | 440 | 440 | 2,000 |
2002/10/11 | 440 | 440 | 440 | 440 | 2,000 |
2002/10/10 | 440 | 440 | 440 | 440 | 2,000 |
2002/10/08 | 439 | 439 | 438 | 438 | 2,000 |
2002/10/03 | 440 | 440 | 440 | 440 | 1,000 |
2002/10/01 | 433 | 433 | 433 | 433 | 5,000 |
2002/09/30 | 433 | 433 | 433 | 433 | 1,000 |
2002/09/27 | 468 | 468 | 468 | 468 | 3,000 |
2002/09/20 | 470 | 470 | 470 | 470 | 1,000 |
2002/09/18 | 470 | 471 | 470 | 471 | 4,000 |
2002/09/10 | 471 | 471 | 471 | 471 | 2,000 |
2002/09/05 | 484 | 484 | 480 | 480 | 10,000 |
2002/09/04 | 484 | 484 | 484 | 484 | 2,000 |
2002/08/29 | 485 | 485 | 485 | 485 | 1,000 |
2002/08/27 | 491 | 491 | 491 | 491 | 4,000 |
2002/08/22 | 491 | 491 | 491 | 491 | 2,000 |
2002/08/16 | 500 | 500 | 500 | 500 | 4,000 |
2002/08/14 | 500 | 500 | 500 | 500 | 1,000 |
2002/08/08 | 510 | 510 | 510 | 510 | 1,000 |
2002/08/07 | 495 | 495 | 495 | 495 | 12,000 |
2002/08/06 | 495 | 495 | 495 | 495 | 2,000 |
2002/07/26 | 538 | 538 | 538 | 538 | 3,000 |
2002/07/22 | 539 | 539 | 539 | 539 | 2,000 |
2002/07/19 | 550 | 550 | 550 | 550 | 1,000 |
2002/07/18 | 491 | 491 | 491 | 491 | 3,000 |
2002/07/17 | 491 | 491 | 491 | 491 | 1,000 |
2002/07/15 | 491 | 491 | 491 | 491 | 7,000 |
2002/07/03 | 491 | 491 | 491 | 491 | 1,000 |
2002/06/27 | 491 | 491 | 490 | 490 | 7,000 |
2002/06/25 | 490 | 490 | 490 | 490 | 1,000 |
2002/06/24 | 491 | 491 | 491 | 491 | 1,000 |
2002/06/17 | 492 | 492 | 491 | 491 | 3,000 |
2002/06/14 | 491 | 491 | 491 | 491 | 2,000 |
2002/06/13 | 491 | 491 | 491 | 491 | 1,000 |
2002/06/12 | 491 | 491 | 491 | 491 | 1,000 |
2002/06/05 | 480 | 480 | 480 | 480 | 1,000 |
2002/06/03 | 486 | 486 | 485 | 485 | 3,000 |
2002/05/30 | 485 | 485 | 485 | 485 | 1,000 |
2002/05/27 | 485 | 485 | 485 | 485 | 5,000 |
2002/05/22 | 490 | 490 | 490 | 490 | 1,000 |
2002/05/21 | 490 | 490 | 490 | 490 | 1,000 |
2002/05/13 | 490 | 490 | 490 | 490 | 3,000 |
2002/05/09 | 490 | 490 | 490 | 490 | 1,000 |
2002/05/02 | 500 | 500 | 500 | 500 | 1,000 |
2002/04/26 | 500 | 500 | 500 | 500 | 5,000 |
2002/04/24 | 500 | 500 | 500 | 500 | 1,000 |
2002/04/23 | 500 | 500 | 491 | 491 | 3,000 |
2002/04/22 | 495 | 500 | 495 | 500 | 5,000 |
2002/04/19 | 495 | 495 | 495 | 495 | 1,000 |
2002/04/17 | 472 | 480 | 472 | 480 | 2,000 |
2002/04/11 | 500 | 500 | 500 | 500 | 1,000 |
2002/04/09 | 488 | 498 | 488 | 498 | 4,000 |
2002/04/08 | 480 | 499 | 480 | 499 | 3,000 |
2002/04/02 | 472 | 472 | 472 | 472 | 1,000 |
2002/04/01 | 481 | 481 | 480 | 480 | 2,000 |
2002/03/27 | 499 | 499 | 499 | 499 | 5,000 |
2002/03/26 | 499 | 499 | 499 | 499 | 1,000 |
2002/03/25 | 490 | 490 | 490 | 490 | 1,000 |
2002/03/18 | 495 | 495 | 470 | 470 | 24,000 |
2002/03/15 | 500 | 505 | 495 | 495 | 7,000 |
2002/03/14 | 505 | 505 | 500 | 500 | 8,000 |
2002/03/08 | 516 | 516 | 505 | 505 | 3,000 |
2002/03/01 | 530 | 530 | 530 | 530 | 2,000 |
2002/02/27 | 530 | 530 | 530 | 530 | 4,000 |
2002/02/22 | 531 | 531 | 531 | 531 | 1,000 |
2002/02/19 | 501 | 501 | 501 | 501 | 1,000 |
2002/02/18 | 500 | 500 | 500 | 500 | 1,000 |
2002/02/08 | 571 | 571 | 571 | 571 | 1,000 |
2002/02/06 | 571 | 571 | 571 | 571 | 3,000 |
2002/02/05 | 571 | 571 | 571 | 571 | 3,000 |
2002/02/04 | 571 | 571 | 571 | 571 | 2,000 |
2002/01/30 | 561 | 561 | 561 | 561 | 1,000 |
2002/01/28 | 541 | 541 | 541 | 541 | 1,000 |
2002/01/25 | 541 | 541 | 541 | 541 | 3,000 |
2002/01/23 | 541 | 541 | 541 | 541 | 1,000 |
2002/01/21 | 540 | 540 | 540 | 540 | 1,000 |
2002/01/16 | 520 | 520 | 520 | 520 | 4,000 |
2002/01/11 | 521 | 521 | 521 | 521 | 1,000 |
2002/01/09 | 520 | 520 | 520 | 520 | 1,000 |
2002/01/08 | 520 | 520 | 510 | 520 | 12,000 |
2002/01/07 | 520 | 520 | 520 | 520 | 4,000 |