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 |
---|---|---|---|---|---|
2007/12/26 | 500 | 500 | 500 | 500 | 1,000 |
2007/12/25 | 491 | 491 | 491 | 491 | 1,000 |
2007/12/21 | 500 | 500 | 500 | 500 | 1,000 |
2007/12/18 | 510 | 510 | 510 | 510 | 1,000 |
2007/12/17 | 511 | 511 | 511 | 511 | 6,000 |
2007/12/14 | 514 | 514 | 511 | 511 | 2,000 |
2007/12/11 | 510 | 549 | 510 | 549 | 11,000 |
2007/12/10 | 510 | 510 | 510 | 510 | 1,000 |
2007/12/07 | 500 | 500 | 500 | 500 | 1,000 |
2007/12/06 | 511 | 511 | 511 | 511 | 1,000 |
2007/12/04 | 511 | 511 | 511 | 511 | 2,000 |
2007/12/03 | 510 | 510 | 510 | 510 | 1,000 |
2007/11/30 | 501 | 501 | 501 | 501 | 5,000 |
2007/11/28 | 501 | 501 | 501 | 501 | 2,000 |
2007/11/26 | 500 | 500 | 500 | 500 | 1,000 |
2007/11/20 | 495 | 495 | 495 | 495 | 1,000 |
2007/11/14 | 505 | 505 | 505 | 505 | 6,000 |
2007/11/13 | 509 | 509 | 500 | 500 | 12,000 |
2007/11/12 | 513 | 513 | 502 | 510 | 5,000 |
2007/11/08 | 570 | 570 | 553 | 553 | 8,000 |
2007/11/07 | 570 | 570 | 570 | 570 | 10,000 |
2007/11/02 | 570 | 570 | 570 | 570 | 2,000 |
2007/11/01 | 580 | 580 | 570 | 570 | 2,000 |
2007/10/26 | 580 | 580 | 580 | 580 | 7,000 |
2007/10/25 | 590 | 590 | 580 | 580 | 15,000 |
2007/10/19 | 599 | 599 | 599 | 599 | 5,000 |
2007/10/15 | 599 | 599 | 599 | 599 | 10,000 |
2007/10/11 | 599 | 599 | 599 | 599 | 1,000 |
2007/10/09 | 599 | 599 | 599 | 599 | 10,000 |
2007/10/04 | 590 | 590 | 590 | 590 | 2,000 |
2007/10/03 | 585 | 585 | 585 | 585 | 8,000 |
2007/10/02 | 580 | 580 | 580 | 580 | 2,000 |
2007/10/01 | 590 | 590 | 590 | 590 | 5,000 |
2007/09/28 | 589 | 589 | 589 | 589 | 1,000 |
2007/09/27 | 580 | 580 | 580 | 580 | 3,000 |
2007/09/26 | 580 | 580 | 580 | 580 | 1,000 |
2007/09/19 | 596 | 596 | 596 | 596 | 3,000 |
2007/09/18 | 600 | 600 | 600 | 600 | 5,000 |
2007/09/11 | 585 | 599 | 580 | 599 | 9,000 |
2007/09/10 | 585 | 585 | 585 | 585 | 1,000 |
2007/09/05 | 600 | 600 | 600 | 600 | 8,000 |
2007/09/04 | 600 | 600 | 600 | 600 | 5,000 |
2007/08/31 | 580 | 580 | 580 | 580 | 1,000 |
2007/08/30 | 605 | 605 | 605 | 605 | 5,000 |
2007/08/29 | 605 | 605 | 605 | 605 | 5,000 |
2007/08/24 | 590 | 590 | 590 | 590 | 1,000 |
2007/08/23 | 585 | 585 | 585 | 585 | 2,000 |
2007/08/22 | 595 | 595 | 595 | 595 | 8,000 |
2007/08/20 | 589 | 590 | 589 | 590 | 2,000 |
2007/08/17 | 603 | 603 | 598 | 598 | 5,000 |
2007/08/14 | 624 | 624 | 622 | 622 | 8,000 |
2007/08/13 | 623 | 623 | 623 | 623 | 16,000 |
2007/08/10 | 624 | 624 | 624 | 624 | 7,000 |
2007/08/09 | 625 | 625 | 625 | 625 | 1,000 |
2007/08/07 | 625 | 625 | 625 | 625 | 1,000 |
2007/07/30 | 625 | 625 | 625 | 625 | 1,000 |
2007/07/27 | 635 | 635 | 635 | 635 | 1,000 |
2007/07/26 | 635 | 635 | 635 | 635 | 1,000 |
2007/07/18 | 630 | 630 | 630 | 630 | 2,000 |
2007/07/17 | 645 | 645 | 645 | 645 | 3,000 |
2007/07/13 | 644 | 645 | 644 | 645 | 3,000 |
2007/07/12 | 635 | 635 | 635 | 635 | 2,000 |
2007/07/10 | 633 | 633 | 633 | 633 | 1,000 |
2007/07/09 | 635 | 635 | 633 | 633 | 3,000 |
2007/07/05 | 630 | 630 | 630 | 630 | 2,000 |
2007/07/04 | 630 | 630 | 623 | 623 | 3,000 |
2007/07/03 | 640 | 640 | 635 | 635 | 2,000 |
2007/06/29 | 620 | 620 | 620 | 620 | 1,000 |
2007/06/27 | 629 | 629 | 620 | 620 | 2,000 |
2007/06/21 | 630 | 630 | 630 | 630 | 5,000 |
2007/06/20 | 634 | 634 | 630 | 630 | 2,000 |
2007/06/18 | 619 | 639 | 619 | 639 | 4,000 |
2007/06/14 | 616 | 619 | 616 | 619 | 5,000 |
2007/06/13 | 623 | 623 | 616 | 616 | 4,000 |
2007/06/12 | 614 | 614 | 614 | 614 | 1,000 |
2007/06/11 | 620 | 620 | 620 | 620 | 9,000 |
2007/06/07 | 623 | 623 | 621 | 621 | 2,000 |
2007/06/05 | 616 | 620 | 616 | 620 | 4,000 |
2007/06/04 | 619 | 619 | 619 | 619 | 1,000 |
2007/06/01 | 627 | 627 | 627 | 627 | 1,000 |
2007/05/30 | 626 | 626 | 617 | 625 | 4,000 |
2007/05/29 | 616 | 626 | 616 | 626 | 2,000 |
2007/05/18 | 622 | 622 | 610 | 610 | 6,000 |
2007/05/17 | 630 | 630 | 620 | 620 | 5,000 |
2007/05/16 | 618 | 622 | 612 | 612 | 11,000 |
2007/05/15 | 618 | 618 | 618 | 618 | 2,000 |
2007/05/14 | 625 | 625 | 625 | 625 | 2,000 |
2007/05/11 | 621 | 650 | 621 | 625 | 7,000 |
2007/05/10 | 630 | 630 | 630 | 630 | 3,000 |
2007/05/09 | 629 | 629 | 628 | 628 | 3,000 |
2007/05/08 | 628 | 628 | 628 | 628 | 1,000 |
2007/05/07 | 612 | 612 | 612 | 612 | 2,000 |
2007/04/25 | 601 | 601 | 601 | 601 | 3,000 |
2007/04/24 | 630 | 630 | 610 | 610 | 4,000 |
2007/04/23 | 630 | 630 | 630 | 630 | 2,000 |
2007/04/20 | 635 | 635 | 635 | 635 | 1,000 |
2007/04/19 | 635 | 635 | 635 | 635 | 15,000 |
2007/04/18 | 630 | 635 | 630 | 635 | 4,000 |
2007/04/17 | 635 | 635 | 635 | 635 | 1,000 |
2007/04/16 | 635 | 635 | 635 | 635 | 2,000 |
2007/04/13 | 640 | 640 | 640 | 640 | 2,000 |
2007/04/11 | 639 | 640 | 639 | 640 | 5,000 |
2007/04/10 | 638 | 638 | 638 | 638 | 2,000 |
2007/04/06 | 640 | 643 | 640 | 643 | 3,000 |
2007/04/05 | 640 | 640 | 640 | 640 | 1,000 |
2007/04/03 | 640 | 640 | 640 | 640 | 1,000 |
2007/04/02 | 650 | 650 | 650 | 650 | 1,000 |
2007/03/30 | 647 | 647 | 647 | 647 | 1,000 |
2007/03/29 | 638 | 646 | 638 | 646 | 12,000 |
2007/03/28 | 638 | 638 | 638 | 638 | 1,000 |
2007/03/27 | 638 | 638 | 638 | 638 | 7,000 |
2007/03/23 | 660 | 660 | 655 | 655 | 3,000 |
2007/03/22 | 657 | 663 | 657 | 663 | 6,000 |
2007/03/20 | 655 | 655 | 655 | 655 | 1,000 |
2007/03/19 | 659 | 659 | 650 | 650 | 6,000 |
2007/03/16 | 659 | 659 | 659 | 659 | 1,000 |
2007/03/15 | 655 | 655 | 655 | 655 | 1,000 |
2007/03/14 | 657 | 657 | 657 | 657 | 1,000 |
2007/03/13 | 655 | 667 | 655 | 667 | 7,000 |
2007/03/12 | 646 | 658 | 646 | 658 | 10,000 |
2007/03/09 | 657 | 657 | 650 | 650 | 10,000 |
2007/03/08 | 657 | 658 | 657 | 658 | 5,000 |
2007/03/07 | 658 | 658 | 658 | 658 | 8,000 |
2007/03/06 | 642 | 642 | 642 | 642 | 2,000 |
2007/03/05 | 660 | 660 | 650 | 650 | 11,000 |
2007/03/02 | 669 | 670 | 669 | 670 | 2,000 |
2007/02/28 | 653 | 659 | 653 | 659 | 2,000 |
2007/02/27 | 671 | 671 | 671 | 671 | 3,000 |
2007/02/26 | 672 | 678 | 670 | 678 | 18,000 |
2007/02/23 | 677 | 677 | 671 | 675 | 3,000 |
2007/02/20 | 670 | 670 | 670 | 670 | 7,000 |
2007/02/19 | 670 | 670 | 670 | 670 | 5,000 |
2007/02/16 | 670 | 672 | 670 | 672 | 19,000 |
2007/02/15 | 660 | 670 | 660 | 670 | 2,000 |
2007/02/14 | 665 | 665 | 660 | 660 | 3,000 |
2007/02/09 | 670 | 670 | 670 | 670 | 1,000 |
2007/02/08 | 675 | 675 | 675 | 675 | 2,000 |
2007/02/07 | 680 | 680 | 680 | 680 | 3,000 |
2007/02/06 | 672 | 675 | 672 | 675 | 3,000 |
2007/02/05 | 672 | 672 | 672 | 672 | 1,000 |
2007/02/02 | 670 | 688 | 670 | 674 | 9,000 |
2007/02/01 | 655 | 664 | 655 | 663 | 5,000 |
2007/01/31 | 657 | 657 | 657 | 657 | 1,000 |
2007/01/30 | 655 | 657 | 655 | 657 | 2,000 |
2007/01/29 | 652 | 652 | 645 | 645 | 4,000 |
2007/01/26 | 660 | 660 | 652 | 652 | 4,000 |
2007/01/25 | 649 | 654 | 649 | 654 | 6,000 |
2007/01/24 | 668 | 668 | 658 | 659 | 3,000 |
2007/01/23 | 667 | 667 | 667 | 667 | 4,000 |
2007/01/22 | 664 | 664 | 664 | 664 | 2,000 |
2007/01/19 | 650 | 660 | 650 | 660 | 13,000 |
2007/01/18 | 647 | 650 | 647 | 650 | 10,000 |
2007/01/16 | 646 | 646 | 646 | 646 | 2,000 |
2007/01/15 | 645 | 645 | 645 | 645 | 1,000 |
2007/01/12 | 635 | 635 | 635 | 635 | 1,000 |
2007/01/10 | 644 | 644 | 644 | 644 | 1,000 |
2007/01/05 | 635 | 635 | 635 | 635 | 1,000 |