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 |
---|---|---|---|---|---|
2005/12/30 | 800 | 800 | 800 | 800 | 6,000 |
2005/12/29 | 800 | 800 | 800 | 800 | 6,000 |
2005/12/28 | 799 | 800 | 799 | 800 | 7,000 |
2005/12/27 | 787 | 800 | 786 | 800 | 9,000 |
2005/12/26 | 778 | 785 | 778 | 780 | 13,000 |
2005/12/22 | 785 | 785 | 768 | 778 | 3,000 |
2005/12/21 | 770 | 780 | 770 | 780 | 7,000 |
2005/12/20 | 770 | 770 | 770 | 770 | 5,000 |
2005/12/19 | 770 | 770 | 770 | 770 | 3,000 |
2005/12/16 | 762 | 762 | 762 | 762 | 1,000 |
2005/12/15 | 761 | 761 | 761 | 761 | 1,000 |
2005/12/14 | 761 | 771 | 761 | 771 | 2,000 |
2005/12/12 | 753 | 753 | 753 | 753 | 1,000 |
2005/12/08 | 760 | 765 | 760 | 765 | 4,000 |
2005/12/07 | 750 | 750 | 750 | 750 | 1,000 |
2005/12/05 | 755 | 765 | 755 | 765 | 3,000 |
2005/12/02 | 770 | 780 | 760 | 760 | 3,000 |
2005/11/30 | 770 | 770 | 770 | 770 | 1,000 |
2005/11/29 | 770 | 770 | 769 | 769 | 3,000 |
2005/11/28 | 770 | 770 | 770 | 770 | 2,000 |
2005/11/25 | 758 | 758 | 750 | 750 | 2,000 |
2005/11/24 | 750 | 750 | 750 | 750 | 7,000 |
2005/11/22 | 750 | 750 | 750 | 750 | 6,000 |
2005/11/21 | 749 | 750 | 749 | 750 | 2,000 |
2005/11/18 | 732 | 750 | 732 | 735 | 4,000 |
2005/11/16 | 740 | 750 | 730 | 750 | 8,000 |
2005/11/15 | 726 | 750 | 726 | 750 | 7,000 |
2005/11/14 | 776 | 787 | 776 | 780 | 10,000 |
2005/11/11 | 740 | 776 | 740 | 776 | 30,000 |
2005/11/10 | 717 | 743 | 710 | 740 | 27,000 |
2005/11/09 | 710 | 710 | 710 | 710 | 1,000 |
2005/11/08 | 710 | 710 | 710 | 710 | 3,000 |
2005/11/07 | 705 | 705 | 705 | 705 | 1,000 |
2005/11/02 | 700 | 702 | 700 | 702 | 2,000 |
2005/11/01 | 700 | 710 | 700 | 710 | 7,000 |
2005/10/31 | 700 | 700 | 700 | 700 | 3,000 |
2005/10/28 | 670 | 670 | 670 | 670 | 9,000 |
2005/10/27 | 670 | 670 | 670 | 670 | 1,000 |
2005/10/26 | 680 | 680 | 680 | 680 | 1,000 |
2005/10/24 | 682 | 682 | 680 | 680 | 2,000 |
2005/10/21 | 681 | 681 | 680 | 680 | 4,000 |
2005/10/20 | 680 | 680 | 680 | 680 | 1,000 |
2005/10/18 | 676 | 680 | 676 | 676 | 5,000 |
2005/10/17 | 676 | 676 | 676 | 676 | 2,000 |
2005/10/13 | 681 | 691 | 681 | 691 | 2,000 |
2005/10/12 | 680 | 690 | 680 | 690 | 5,000 |
2005/10/07 | 675 | 675 | 675 | 675 | 1,000 |
2005/10/06 | 675 | 675 | 675 | 675 | 1,000 |
2005/10/05 | 680 | 680 | 680 | 680 | 9,000 |
2005/10/04 | 680 | 690 | 680 | 690 | 3,000 |
2005/09/30 | 650 | 700 | 650 | 700 | 4,000 |
2005/09/29 | 645 | 650 | 630 | 650 | 8,000 |
2005/09/28 | 675 | 675 | 675 | 675 | 1,000 |
2005/09/27 | 680 | 680 | 680 | 680 | 4,000 |
2005/09/26 | 685 | 685 | 680 | 680 | 3,000 |
2005/09/22 | 669 | 685 | 669 | 685 | 7,000 |
2005/09/21 | 680 | 680 | 669 | 669 | 2,000 |
2005/09/20 | 681 | 681 | 680 | 680 | 7,000 |
2005/09/16 | 685 | 685 | 685 | 685 | 1,000 |
2005/09/15 | 685 | 685 | 685 | 685 | 1,000 |
2005/09/14 | 700 | 700 | 683 | 683 | 5,000 |
2005/09/13 | 733 | 733 | 700 | 700 | 5,000 |
2005/09/12 | 680 | 680 | 680 | 680 | 4,000 |
2005/09/08 | 690 | 690 | 680 | 680 | 3,000 |
2005/09/06 | 683 | 683 | 680 | 680 | 2,000 |
2005/09/02 | 683 | 683 | 683 | 683 | 2,000 |
2005/09/01 | 683 | 683 | 683 | 683 | 1,000 |
2005/08/31 | 676 | 676 | 676 | 676 | 1,000 |
2005/08/29 | 676 | 676 | 676 | 676 | 2,000 |
2005/08/26 | 682 | 682 | 676 | 676 | 4,000 |
2005/08/24 | 678 | 687 | 677 | 687 | 4,000 |
2005/08/22 | 677 | 677 | 677 | 677 | 8,000 |
2005/08/18 | 680 | 680 | 680 | 680 | 1,000 |
2005/08/17 | 675 | 680 | 675 | 680 | 2,000 |
2005/08/16 | 685 | 685 | 675 | 675 | 3,000 |
2005/08/11 | 679 | 679 | 679 | 679 | 1,000 |
2005/08/10 | 664 | 664 | 664 | 664 | 2,000 |
2005/08/09 | 694 | 694 | 694 | 694 | 2,000 |
2005/08/08 | 695 | 695 | 694 | 694 | 4,000 |
2005/08/04 | 709 | 709 | 659 | 669 | 4,000 |
2005/08/03 | 710 | 710 | 710 | 710 | 5,000 |
2005/08/02 | 720 | 720 | 720 | 720 | 6,000 |
2005/08/01 | 665 | 665 | 665 | 665 | 1,000 |
2005/07/26 | 651 | 651 | 640 | 640 | 2,000 |
2005/07/25 | 650 | 650 | 650 | 650 | 7,000 |
2005/07/22 | 640 | 650 | 640 | 650 | 3,000 |
2005/07/21 | 640 | 650 | 640 | 650 | 2,000 |
2005/07/20 | 630 | 640 | 630 | 640 | 6,000 |
2005/07/19 | 615 | 620 | 615 | 620 | 4,000 |
2005/07/13 | 611 | 611 | 611 | 611 | 1,000 |
2005/07/12 | 615 | 615 | 615 | 615 | 4,000 |
2005/07/11 | 619 | 619 | 615 | 615 | 2,000 |
2005/07/08 | 610 | 611 | 610 | 611 | 2,000 |
2005/07/07 | 625 | 625 | 611 | 611 | 11,000 |
2005/07/06 | 620 | 620 | 613 | 613 | 3,000 |
2005/07/05 | 646 | 646 | 630 | 630 | 5,000 |
2005/07/04 | 638 | 650 | 638 | 650 | 5,000 |
2005/07/01 | 615 | 615 | 615 | 615 | 1,000 |
2005/06/30 | 605 | 605 | 600 | 600 | 5,000 |
2005/06/27 | 586 | 586 | 586 | 586 | 2,000 |
2005/06/24 | 605 | 605 | 605 | 605 | 1,000 |
2005/06/20 | 600 | 600 | 600 | 600 | 6,000 |
2005/06/17 | 609 | 609 | 609 | 609 | 1,000 |
2005/06/16 | 589 | 600 | 589 | 600 | 2,000 |
2005/06/09 | 589 | 589 | 589 | 589 | 1,000 |
2005/06/07 | 575 | 579 | 575 | 579 | 2,000 |
2005/06/02 | 570 | 570 | 570 | 570 | 1,000 |
2005/06/01 | 570 | 570 | 570 | 570 | 3,000 |
2005/05/30 | 577 | 577 | 577 | 577 | 2,000 |
2005/05/27 | 601 | 601 | 590 | 590 | 7,000 |
2005/05/26 | 603 | 603 | 603 | 603 | 2,000 |
2005/05/20 | 615 | 615 | 615 | 615 | 1,000 |
2005/05/19 | 609 | 609 | 609 | 609 | 1,000 |
2005/05/18 | 609 | 609 | 609 | 609 | 1,000 |
2005/05/17 | 601 | 615 | 601 | 615 | 3,000 |
2005/05/11 | 600 | 600 | 600 | 600 | 4,000 |
2005/05/09 | 604 | 610 | 604 | 610 | 2,000 |
2005/05/02 | 610 | 620 | 610 | 620 | 6,000 |
2005/04/27 | 600 | 600 | 581 | 582 | 7,000 |
2005/04/26 | 629 | 629 | 629 | 629 | 1,000 |
2005/04/25 | 629 | 629 | 629 | 629 | 1,000 |
2005/04/14 | 631 | 631 | 631 | 631 | 1,000 |
2005/04/13 | 631 | 631 | 630 | 630 | 3,000 |
2005/04/08 | 645 | 645 | 645 | 645 | 1,000 |
2005/04/05 | 645 | 645 | 645 | 645 | 1,000 |
2005/04/01 | 630 | 647 | 630 | 647 | 3,000 |
2005/03/31 | 641 | 647 | 641 | 647 | 2,000 |
2005/03/30 | 689 | 690 | 631 | 631 | 14,000 |
2005/03/29 | 650 | 650 | 650 | 650 | 2,000 |
2005/03/28 | 727 | 727 | 710 | 710 | 7,000 |
2005/03/25 | 710 | 720 | 710 | 715 | 4,000 |
2005/03/24 | 680 | 680 | 680 | 680 | 5,000 |
2005/03/23 | 660 | 660 | 660 | 660 | 2,000 |
2005/03/22 | 660 | 660 | 659 | 659 | 3,000 |
2005/03/18 | 659 | 659 | 659 | 659 | 1,000 |
2005/03/17 | 662 | 662 | 662 | 662 | 1,000 |
2005/03/16 | 662 | 662 | 662 | 662 | 2,000 |
2005/03/15 | 662 | 662 | 662 | 662 | 1,000 |
2005/03/11 | 630 | 630 | 630 | 630 | 7,000 |
2005/03/10 | 636 | 636 | 636 | 636 | 1,000 |
2005/03/08 | 630 | 630 | 630 | 630 | 5,000 |
2005/03/04 | 640 | 650 | 640 | 650 | 8,000 |
2005/03/03 | 629 | 630 | 629 | 630 | 6,000 |
2005/03/02 | 642 | 642 | 642 | 642 | 1,000 |
2005/03/01 | 630 | 640 | 621 | 640 | 3,000 |
2005/02/28 | 620 | 620 | 620 | 620 | 3,000 |
2005/02/25 | 601 | 601 | 601 | 601 | 3,000 |
2005/02/23 | 600 | 600 | 600 | 600 | 5,000 |
2005/02/22 | 618 | 618 | 618 | 618 | 1,000 |
2005/02/17 | 610 | 610 | 600 | 600 | 10,000 |
2005/02/14 | 600 | 601 | 600 | 600 | 7,000 |
2005/02/10 | 583 | 583 | 583 | 583 | 1,000 |
2005/02/09 | 581 | 581 | 581 | 581 | 3,000 |
2005/02/07 | 596 | 596 | 576 | 582 | 4,000 |
2005/02/03 | 571 | 571 | 571 | 571 | 2,000 |
2005/02/02 | 599 | 599 | 599 | 599 | 5,000 |
2005/01/28 | 565 | 565 | 565 | 565 | 2,000 |
2005/01/27 | 565 | 567 | 565 | 565 | 4,000 |
2005/01/25 | 560 | 560 | 560 | 560 | 1,000 |
2005/01/21 | 560 | 560 | 560 | 560 | 3,000 |
2005/01/19 | 560 | 560 | 560 | 560 | 5,000 |
2005/01/18 | 550 | 554 | 543 | 554 | 4,000 |
2005/01/14 | 538 | 538 | 538 | 538 | 1,000 |
2005/01/13 | 537 | 537 | 537 | 537 | 1,000 |
2005/01/12 | 535 | 535 | 535 | 535 | 7,000 |
2005/01/07 | 531 | 531 | 531 | 531 | 1,000 |
2005/01/05 | 530 | 530 | 526 | 530 | 10,000 |