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 |
---|---|---|---|---|---|
2004/12/27 | 526 | 526 | 526 | 526 | 7,000 |
2004/12/24 | 524 | 525 | 524 | 525 | 7,000 |
2004/12/22 | 522 | 525 | 522 | 525 | 8,000 |
2004/12/17 | 515 | 515 | 515 | 515 | 3,000 |
2004/12/16 | 525 | 525 | 525 | 525 | 1,000 |
2004/12/14 | 528 | 528 | 525 | 525 | 2,000 |
2004/12/07 | 528 | 528 | 528 | 528 | 2,000 |
2004/12/03 | 538 | 539 | 537 | 538 | 8,000 |
2004/11/29 | 549 | 549 | 549 | 549 | 1,000 |
2004/11/26 | 529 | 539 | 529 | 539 | 5,000 |
2004/11/24 | 529 | 529 | 528 | 528 | 2,000 |
2004/11/19 | 528 | 528 | 528 | 528 | 1,000 |
2004/11/16 | 528 | 528 | 528 | 528 | 3,000 |
2004/11/15 | 528 | 528 | 528 | 528 | 1,000 |
2004/11/12 | 517 | 528 | 517 | 528 | 4,000 |
2004/11/10 | 540 | 540 | 540 | 540 | 2,000 |
2004/11/05 | 540 | 540 | 540 | 540 | 2,000 |
2004/11/04 | 530 | 530 | 530 | 530 | 1,000 |
2004/11/02 | 535 | 535 | 510 | 515 | 12,000 |
2004/10/29 | 555 | 555 | 555 | 555 | 1,000 |
2004/10/27 | 565 | 565 | 555 | 556 | 9,000 |
2004/10/15 | 565 | 565 | 565 | 565 | 2,000 |
2004/10/12 | 558 | 560 | 558 | 560 | 4,000 |
2004/10/05 | 553 | 553 | 553 | 553 | 2,000 |
2004/10/04 | 560 | 560 | 553 | 553 | 3,000 |
2004/09/30 | 553 | 560 | 551 | 560 | 4,000 |
2004/09/27 | 554 | 554 | 553 | 553 | 3,000 |
2004/09/07 | 553 | 553 | 553 | 553 | 3,000 |
2004/08/30 | 560 | 560 | 559 | 559 | 3,000 |
2004/08/27 | 552 | 552 | 551 | 551 | 5,000 |
2004/08/25 | 551 | 551 | 551 | 551 | 1,000 |
2004/08/20 | 551 | 551 | 551 | 551 | 1,000 |
2004/08/11 | 571 | 571 | 571 | 571 | 1,000 |
2004/08/09 | 590 | 590 | 590 | 590 | 6,000 |
2004/08/02 | 652 | 652 | 652 | 652 | 2,000 |
2004/07/27 | 550 | 550 | 550 | 550 | 1,000 |
2004/07/23 | 550 | 550 | 550 | 550 | 1,000 |
2004/07/21 | 550 | 550 | 550 | 550 | 6,000 |
2004/07/16 | 550 | 550 | 550 | 550 | 4,000 |
2004/07/15 | 550 | 550 | 550 | 550 | 1,000 |
2004/07/14 | 525 | 525 | 525 | 525 | 1,000 |
2004/07/13 | 513 | 513 | 513 | 513 | 1,000 |
2004/07/09 | 540 | 540 | 540 | 540 | 1,000 |
2004/07/05 | 530 | 540 | 530 | 540 | 3,000 |
2004/07/02 | 530 | 530 | 530 | 530 | 1,000 |
2004/06/29 | 540 | 540 | 540 | 540 | 1,000 |
2004/06/28 | 540 | 540 | 540 | 540 | 4,000 |
2004/06/25 | 531 | 531 | 530 | 530 | 7,000 |
2004/06/24 | 530 | 530 | 530 | 530 | 2,000 |
2004/06/08 | 521 | 521 | 520 | 520 | 2,000 |
2004/05/31 | 550 | 550 | 550 | 550 | 4,000 |
2004/05/27 | 520 | 530 | 520 | 530 | 4,000 |
2004/05/21 | 520 | 520 | 520 | 520 | 1,000 |
2004/05/18 | 500 | 500 | 500 | 500 | 3,000 |
2004/05/17 | 451 | 500 | 451 | 500 | 10,000 |
2004/05/14 | 530 | 530 | 530 | 530 | 4,000 |
2004/05/10 | 555 | 555 | 550 | 550 | 3,000 |
2004/05/06 | 555 | 555 | 555 | 555 | 1,000 |
2004/04/30 | 550 | 550 | 550 | 550 | 6,000 |
2004/04/28 | 550 | 550 | 550 | 550 | 1,000 |
2004/04/27 | 550 | 550 | 550 | 550 | 4,000 |
2004/04/26 | 550 | 550 | 550 | 550 | 16,000 |
2004/04/23 | 550 | 555 | 550 | 555 | 7,000 |
2004/04/22 | 550 | 550 | 550 | 550 | 11,000 |
2004/04/16 | 528 | 530 | 522 | 529 | 8,000 |
2004/04/12 | 520 | 520 | 520 | 520 | 5,000 |
2004/04/06 | 550 | 550 | 548 | 548 | 2,000 |
2004/04/05 | 550 | 550 | 550 | 550 | 1,000 |
2004/04/01 | 520 | 520 | 495 | 495 | 5,000 |
2004/03/30 | 520 | 520 | 520 | 520 | 3,000 |
2004/03/29 | 520 | 520 | 520 | 520 | 2,000 |
2004/03/26 | 548 | 548 | 548 | 548 | 2,000 |
2004/03/24 | 548 | 548 | 548 | 548 | 1,000 |
2004/03/23 | 545 | 550 | 545 | 550 | 6,000 |
2004/03/19 | 545 | 545 | 545 | 545 | 1,000 |
2004/03/17 | 530 | 530 | 530 | 530 | 1,000 |
2004/03/15 | 530 | 530 | 530 | 530 | 3,000 |
2004/03/12 | 511 | 530 | 511 | 530 | 3,000 |
2004/03/09 | 510 | 510 | 510 | 510 | 1,000 |
2004/03/05 | 509 | 509 | 509 | 509 | 1,000 |
2004/03/04 | 500 | 500 | 500 | 500 | 1,000 |
2004/03/02 | 500 | 500 | 500 | 500 | 1,000 |
2004/02/27 | 486 | 495 | 484 | 495 | 6,000 |
2004/02/25 | 490 | 490 | 490 | 490 | 2,000 |
2004/02/24 | 499 | 499 | 499 | 499 | 1,000 |
2004/02/23 | 500 | 500 | 500 | 500 | 3,000 |
2004/02/17 | 508 | 508 | 508 | 508 | 1,000 |
2004/02/04 | 484 | 484 | 481 | 481 | 7,000 |
2004/02/02 | 563 | 563 | 563 | 563 | 4,000 |
2004/01/27 | 481 | 481 | 481 | 481 | 4,000 |
2004/01/21 | 480 | 480 | 480 | 480 | 1,000 |
2004/01/13 | 480 | 480 | 480 | 480 | 2,000 |
2004/01/07 | 482 | 482 | 482 | 482 | 2,000 |
2004/01/06 | 522 | 522 | 522 | 522 | 9,000 |