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 |
---|---|---|---|---|---|
2006/12/29 | 638 | 638 | 638 | 638 | 1,000 |
2006/12/28 | 640 | 640 | 639 | 639 | 11,000 |
2006/12/27 | 640 | 640 | 640 | 640 | 1,000 |
2006/12/26 | 618 | 628 | 616 | 628 | 19,000 |
2006/12/25 | 650 | 650 | 640 | 640 | 2,000 |
2006/12/22 | 633 | 650 | 633 | 650 | 8,000 |
2006/12/21 | 645 | 645 | 640 | 640 | 3,000 |
2006/12/20 | 636 | 637 | 636 | 637 | 3,000 |
2006/12/19 | 627 | 637 | 627 | 637 | 3,000 |
2006/12/18 | 645 | 652 | 645 | 652 | 2,000 |
2006/12/14 | 635 | 635 | 635 | 635 | 1,000 |
2006/12/13 | 625 | 630 | 625 | 630 | 12,000 |
2006/12/12 | 626 | 626 | 625 | 625 | 2,000 |
2006/12/08 | 629 | 629 | 629 | 629 | 5,000 |
2006/12/04 | 625 | 625 | 625 | 625 | 12,000 |
2006/11/30 | 625 | 625 | 625 | 625 | 1,000 |
2006/11/29 | 625 | 625 | 625 | 625 | 1,000 |
2006/11/28 | 620 | 620 | 620 | 620 | 1,000 |
2006/11/27 | 610 | 610 | 610 | 610 | 5,000 |
2006/11/24 | 620 | 620 | 620 | 620 | 1,000 |
2006/11/22 | 620 | 620 | 620 | 620 | 1,000 |
2006/11/20 | 630 | 630 | 630 | 630 | 12,000 |
2006/11/16 | 630 | 630 | 630 | 630 | 3,000 |
2006/11/15 | 629 | 630 | 629 | 630 | 2,000 |
2006/11/14 | 619 | 619 | 619 | 619 | 1,000 |
2006/11/13 | 619 | 627 | 619 | 621 | 3,000 |
2006/11/10 | 600 | 600 | 600 | 600 | 3,000 |
2006/11/09 | 605 | 605 | 600 | 600 | 23,000 |
2006/11/07 | 611 | 611 | 611 | 611 | 2,000 |
2006/11/06 | 625 | 625 | 620 | 620 | 2,000 |
2006/11/02 | 621 | 621 | 621 | 621 | 1,000 |
2006/10/31 | 640 | 640 | 639 | 639 | 2,000 |
2006/10/30 | 625 | 640 | 620 | 640 | 4,000 |
2006/10/27 | 625 | 625 | 625 | 625 | 6,000 |
2006/10/26 | 624 | 624 | 620 | 620 | 2,000 |
2006/10/25 | 622 | 622 | 622 | 622 | 1,000 |
2006/10/24 | 620 | 620 | 613 | 620 | 7,000 |
2006/10/23 | 620 | 621 | 620 | 620 | 25,000 |
2006/10/20 | 640 | 640 | 620 | 620 | 14,000 |
2006/10/19 | 630 | 640 | 630 | 640 | 6,000 |
2006/10/17 | 630 | 630 | 630 | 630 | 1,000 |
2006/10/16 | 645 | 645 | 645 | 645 | 1,000 |
2006/10/13 | 630 | 630 | 625 | 625 | 2,000 |
2006/10/12 | 630 | 630 | 630 | 630 | 4,000 |
2006/10/10 | 640 | 640 | 640 | 640 | 1,000 |
2006/10/05 | 641 | 641 | 641 | 641 | 1,000 |
2006/10/03 | 640 | 640 | 636 | 636 | 4,000 |
2006/10/02 | 640 | 640 | 636 | 636 | 3,000 |
2006/09/29 | 640 | 640 | 630 | 630 | 8,000 |
2006/09/28 | 650 | 650 | 640 | 640 | 27,000 |
2006/09/26 | 650 | 650 | 650 | 650 | 3,000 |
2006/09/25 | 672 | 689 | 670 | 674 | 17,000 |
2006/09/22 | 680 | 680 | 670 | 670 | 6,000 |
2006/09/21 | 690 | 690 | 680 | 680 | 6,000 |
2006/09/19 | 720 | 720 | 720 | 720 | 2,000 |
2006/09/15 | 725 | 725 | 725 | 725 | 4,000 |
2006/09/13 | 735 | 735 | 735 | 735 | 5,000 |
2006/09/12 | 730 | 730 | 730 | 730 | 5,000 |
2006/09/08 | 740 | 740 | 740 | 740 | 3,000 |
2006/09/07 | 730 | 740 | 730 | 740 | 5,000 |
2006/09/06 | 725 | 725 | 725 | 725 | 1,000 |
2006/09/04 | 730 | 744 | 730 | 744 | 3,000 |
2006/09/01 | 740 | 740 | 740 | 740 | 5,000 |
2006/08/31 | 740 | 740 | 740 | 740 | 2,000 |
2006/08/30 | 720 | 720 | 720 | 720 | 1,000 |
2006/08/29 | 730 | 730 | 730 | 730 | 6,000 |
2006/08/28 | 730 | 730 | 730 | 730 | 2,000 |
2006/08/25 | 722 | 735 | 722 | 735 | 2,000 |
2006/08/24 | 722 | 722 | 722 | 722 | 2,000 |
2006/08/23 | 760 | 765 | 745 | 745 | 6,000 |
2006/08/22 | 745 | 755 | 745 | 755 | 13,000 |
2006/08/18 | 720 | 730 | 720 | 730 | 11,000 |
2006/08/17 | 715 | 722 | 715 | 722 | 4,000 |
2006/08/16 | 715 | 715 | 715 | 715 | 2,000 |
2006/08/15 | 706 | 706 | 705 | 705 | 3,000 |
2006/08/14 | 715 | 735 | 704 | 704 | 7,000 |
2006/08/11 | 702 | 702 | 690 | 690 | 13,000 |
2006/08/10 | 715 | 745 | 700 | 705 | 45,000 |
2006/08/09 | 674 | 674 | 674 | 674 | 3,000 |
2006/08/03 | 674 | 674 | 674 | 674 | 1,000 |
2006/08/02 | 670 | 672 | 670 | 672 | 2,000 |
2006/08/01 | 651 | 680 | 651 | 680 | 7,000 |
2006/07/28 | 669 | 669 | 660 | 660 | 2,000 |
2006/07/27 | 665 | 669 | 660 | 669 | 15,000 |
2006/07/26 | 666 | 666 | 661 | 665 | 7,000 |
2006/07/21 | 670 | 670 | 670 | 670 | 3,000 |
2006/07/20 | 670 | 673 | 670 | 673 | 7,000 |
2006/07/19 | 660 | 665 | 660 | 660 | 12,000 |
2006/07/18 | 660 | 679 | 660 | 679 | 15,000 |
2006/07/14 | 691 | 691 | 675 | 675 | 30,000 |
2006/07/13 | 660 | 665 | 660 | 665 | 2,000 |
2006/07/12 | 659 | 667 | 659 | 667 | 2,000 |
2006/07/11 | 670 | 670 | 669 | 669 | 2,000 |
2006/07/07 | 667 | 669 | 657 | 669 | 4,000 |
2006/07/06 | 658 | 660 | 658 | 660 | 3,000 |
2006/07/04 | 666 | 666 | 666 | 666 | 1,000 |
2006/07/03 | 651 | 651 | 651 | 651 | 1,000 |
2006/06/30 | 670 | 670 | 660 | 669 | 4,000 |
2006/06/29 | 670 | 670 | 670 | 670 | 1,000 |
2006/06/27 | 670 | 670 | 670 | 670 | 3,000 |
2006/06/26 | 670 | 670 | 670 | 670 | 3,000 |
2006/06/23 | 674 | 674 | 674 | 674 | 1,000 |
2006/06/22 | 674 | 674 | 674 | 674 | 1,000 |
2006/06/21 | 679 | 679 | 665 | 665 | 3,000 |
2006/06/19 | 679 | 679 | 679 | 679 | 1,000 |
2006/06/15 | 670 | 679 | 670 | 679 | 2,000 |
2006/06/14 | 654 | 664 | 654 | 664 | 4,000 |
2006/06/13 | 642 | 651 | 635 | 645 | 5,000 |
2006/06/12 | 661 | 661 | 661 | 661 | 2,000 |
2006/06/08 | 656 | 656 | 635 | 651 | 12,000 |
2006/06/07 | 660 | 670 | 660 | 670 | 8,000 |
2006/06/06 | 670 | 679 | 670 | 679 | 2,000 |
2006/06/05 | 660 | 670 | 660 | 670 | 4,000 |
2006/06/02 | 678 | 678 | 660 | 660 | 13,000 |
2006/05/31 | 680 | 690 | 680 | 690 | 2,000 |
2006/05/30 | 696 | 696 | 696 | 696 | 1,000 |
2006/05/29 | 699 | 699 | 699 | 699 | 1,000 |
2006/05/26 | 668 | 672 | 668 | 672 | 3,000 |
2006/05/25 | 668 | 668 | 668 | 668 | 1,000 |
2006/05/23 | 660 | 666 | 660 | 666 | 11,000 |
2006/05/22 | 672 | 672 | 667 | 667 | 2,000 |
2006/05/19 | 675 | 675 | 665 | 668 | 7,000 |
2006/05/18 | 664 | 668 | 661 | 668 | 5,000 |
2006/05/17 | 681 | 683 | 662 | 662 | 15,000 |
2006/05/15 | 660 | 660 | 660 | 660 | 9,000 |
2006/05/12 | 675 | 675 | 670 | 670 | 20,000 |
2006/05/11 | 680 | 680 | 675 | 675 | 3,000 |
2006/05/10 | 675 | 675 | 675 | 675 | 1,000 |
2006/05/09 | 676 | 682 | 675 | 682 | 10,000 |
2006/05/08 | 683 | 683 | 675 | 676 | 6,000 |
2006/05/02 | 680 | 680 | 680 | 680 | 6,000 |
2006/05/01 | 660 | 665 | 660 | 664 | 3,000 |
2006/04/28 | 670 | 677 | 670 | 676 | 7,000 |
2006/04/27 | 670 | 680 | 670 | 671 | 16,000 |
2006/04/26 | 665 | 680 | 665 | 680 | 13,000 |
2006/04/25 | 676 | 676 | 660 | 673 | 21,000 |
2006/04/24 | 657 | 675 | 650 | 674 | 50,000 |
2006/04/21 | 640 | 650 | 640 | 648 | 23,000 |
2006/04/20 | 640 | 649 | 637 | 642 | 35,000 |
2006/04/19 | 645 | 658 | 634 | 643 | 111,000 |
2006/04/18 | 610 | 633 | 603 | 633 | 442,000 |
2006/04/17 | 690 | 690 | 690 | 690 | 9,000 |
2006/04/14 | 790 | 790 | 790 | 790 | 1,000 |
2006/04/13 | 791 | 791 | 789 | 789 | 3,000 |
2006/04/07 | 791 | 791 | 791 | 791 | 1,000 |
2006/04/06 | 800 | 800 | 800 | 800 | 1,000 |
2006/04/05 | 800 | 800 | 800 | 800 | 3,000 |
2006/04/04 | 787 | 787 | 787 | 787 | 1,000 |
2006/03/30 | 795 | 795 | 795 | 795 | 1,000 |
2006/03/27 | 780 | 800 | 780 | 800 | 5,000 |
2006/03/24 | 820 | 820 | 810 | 810 | 2,000 |
2006/03/23 | 810 | 810 | 800 | 810 | 3,000 |
2006/03/22 | 850 | 850 | 850 | 850 | 1,000 |
2006/03/16 | 870 | 870 | 870 | 870 | 2,000 |
2006/03/15 | 870 | 875 | 870 | 870 | 4,000 |
2006/03/10 | 875 | 875 | 875 | 875 | 3,000 |
2006/03/09 | 865 | 865 | 865 | 865 | 3,000 |
2006/03/06 | 875 | 875 | 875 | 875 | 3,000 |
2006/02/28 | 880 | 880 | 880 | 880 | 2,000 |
2006/02/27 | 880 | 880 | 880 | 880 | 4,000 |
2006/02/23 | 889 | 889 | 889 | 889 | 1,000 |
2006/02/20 | 855 | 855 | 855 | 855 | 12,000 |
2006/02/17 | 870 | 870 | 870 | 870 | 5,000 |
2006/02/16 | 870 | 870 | 870 | 870 | 1,000 |
2006/02/15 | 900 | 900 | 900 | 900 | 1,000 |
2006/02/14 | 870 | 870 | 870 | 870 | 3,000 |
2006/02/13 | 890 | 890 | 890 | 890 | 1,000 |
2006/02/10 | 890 | 890 | 890 | 890 | 1,000 |
2006/02/08 | 901 | 901 | 900 | 900 | 6,000 |
2006/02/07 | 900 | 900 | 900 | 900 | 2,000 |
2006/02/06 | 901 | 930 | 901 | 930 | 9,000 |
2006/02/03 | 849 | 850 | 849 | 850 | 3,000 |
2006/02/02 | 850 | 850 | 841 | 841 | 2,000 |
2006/01/27 | 900 | 900 | 880 | 880 | 4,000 |
2006/01/24 | 880 | 880 | 880 | 880 | 2,000 |
2006/01/23 | 880 | 880 | 880 | 880 | 8,000 |
2006/01/19 | 880 | 880 | 880 | 880 | 2,000 |
2006/01/18 | 888 | 888 | 880 | 880 | 3,000 |
2006/01/17 | 915 | 915 | 915 | 915 | 1,000 |
2006/01/16 | 909 | 930 | 909 | 930 | 6,000 |
2006/01/13 | 888 | 888 | 888 | 888 | 1,000 |
2006/01/12 | 866 | 871 | 866 | 871 | 2,000 |
2006/01/11 | 840 | 865 | 840 | 865 | 9,000 |
2006/01/10 | 820 | 830 | 820 | 830 | 7,000 |
2006/01/06 | 820 | 820 | 805 | 820 | 13,000 |
2006/01/05 | 810 | 810 | 800 | 810 | 14,000 |
2006/01/04 | 810 | 810 | 810 | 810 | 1,000 |