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 |
|---|---|---|---|---|---|
| 2003/12/26 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/12/25 | 449 | 450 | 419 | 419 | 3,000 |
| 2003/12/22 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/12/19 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/12/18 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/12/15 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/12/09 | 451 | 451 | 451 | 451 | 1,000 |
| 2003/12/04 | 448 | 448 | 448 | 448 | 1,000 |
| 2003/12/03 | 447 | 447 | 447 | 447 | 2,000 |
| 2003/12/02 | 441 | 441 | 441 | 441 | 2,000 |
| 2003/12/01 | 449 | 449 | 449 | 449 | 1,000 |
| 2003/11/28 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/11/27 | 465 | 475 | 465 | 475 | 3,000 |
| 2003/11/26 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/11/21 | 464 | 464 | 464 | 464 | 2,000 |
| 2003/11/20 | 478 | 478 | 478 | 478 | 3,000 |
| 2003/11/19 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/11/13 | 462 | 482 | 462 | 482 | 2,000 |
| 2003/11/11 | 462 | 462 | 462 | 462 | 1,000 |
| 2003/11/04 | 462 | 462 | 462 | 462 | 1,000 |
| 2003/10/31 | 462 | 462 | 462 | 462 | 1,000 |
| 2003/10/28 | 471 | 471 | 471 | 471 | 1,000 |
| 2003/10/27 | 471 | 471 | 471 | 471 | 2,000 |
| 2003/10/24 | 470 | 470 | 470 | 470 | 2,000 |
| 2003/10/23 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/10/15 | 500 | 500 | 500 | 500 | 5,000 |
| 2003/10/06 | 495 | 495 | 495 | 495 | 2,000 |
| 2003/10/02 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/10/01 | 515 | 515 | 515 | 515 | 2,000 |
| 2003/09/30 | 516 | 516 | 516 | 516 | 1,000 |
| 2003/09/22 | 496 | 496 | 495 | 495 | 3,000 |
| 2003/09/19 | 492 | 492 | 492 | 492 | 1,000 |
| 2003/09/17 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/09/16 | 500 | 501 | 495 | 495 | 5,000 |
| 2003/09/10 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/09/02 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/08/29 | 471 | 471 | 471 | 471 | 2,000 |
| 2003/08/28 | 470 | 470 | 470 | 470 | 2,000 |
| 2003/08/27 | 521 | 521 | 520 | 520 | 2,000 |
| 2003/08/22 | 520 | 520 | 520 | 520 | 2,000 |
| 2003/08/20 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/08/19 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/07/31 | 555 | 555 | 555 | 555 | 8,000 |
| 2003/07/30 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/07/28 | 475 | 475 | 475 | 475 | 5,000 |
| 2003/07/25 | 475 | 476 | 475 | 475 | 3,000 |
| 2003/07/10 | 464 | 475 | 464 | 475 | 5,000 |
| 2003/07/09 | 455 | 455 | 454 | 454 | 2,000 |
| 2003/07/04 | 460 | 460 | 460 | 460 | 3,000 |
| 2003/07/01 | 458 | 458 | 458 | 458 | 1,000 |
| 2003/06/30 | 454 | 454 | 454 | 454 | 3,000 |
| 2003/06/27 | 440 | 440 | 440 | 440 | 5,000 |
| 2003/06/25 | 454 | 454 | 440 | 440 | 4,000 |
| 2003/06/24 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/06/19 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/06/18 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/06/17 | 400 | 400 | 400 | 400 | 7,000 |
| 2003/06/12 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/06/09 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/06/03 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/05/28 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/05/27 | 390 | 390 | 390 | 390 | 4,000 |
| 2003/05/26 | 380 | 390 | 380 | 390 | 3,000 |
| 2003/05/16 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/05/14 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/05/13 | 360 | 360 | 360 | 360 | 5,000 |
| 2003/05/12 | 360 | 360 | 360 | 360 | 3,000 |
| 2003/05/09 | 357 | 357 | 357 | 357 | 1,000 |
| 2003/04/30 | 353 | 353 | 352 | 352 | 2,000 |
| 2003/04/28 | 351 | 351 | 351 | 351 | 1,000 |
| 2003/04/25 | 346 | 346 | 346 | 346 | 9,000 |
| 2003/04/23 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/04/18 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/04/11 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/04/09 | 370 | 370 | 370 | 370 | 3,000 |
| 2003/04/08 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/04/07 | 370 | 370 | 370 | 370 | 3,000 |
| 2003/04/03 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/04/01 | 385 | 385 | 385 | 385 | 6,000 |
| 2003/03/31 | 365 | 365 | 365 | 365 | 4,000 |
| 2003/03/25 | 340 | 365 | 340 | 365 | 2,000 |
| 2003/03/07 | 385 | 385 | 385 | 385 | 3,000 |
| 2003/03/05 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/02/27 | 386 | 386 | 385 | 385 | 4,000 |
| 2003/02/26 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/02/24 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/02/20 | 377 | 377 | 377 | 377 | 1,000 |
| 2003/02/10 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/02/05 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/02/03 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/01/31 | 391 | 391 | 391 | 391 | 1,000 |
| 2003/01/30 | 376 | 376 | 376 | 376 | 2,000 |
| 2003/01/29 | 376 | 376 | 376 | 376 | 1,000 |
| 2003/01/27 | 376 | 376 | 376 | 376 | 1,000 |
| 2003/01/21 | 376 | 376 | 375 | 375 | 3,000 |
| 2003/01/17 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/01/16 | 364 | 394 | 364 | 379 | 6,000 |
| 2003/01/15 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/01/10 | 420 | 436 | 420 | 436 | 3,000 |
| 2003/01/08 | 436 | 436 | 436 | 436 | 4,000 |