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 |
|---|---|---|---|---|---|
| 2008/12/29 | 319 | 319 | 319 | 319 | 6,000 |
| 2008/12/26 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/12/24 | 285 | 285 | 285 | 285 | 5,000 |
| 2008/12/16 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/12/15 | 330 | 330 | 330 | 330 | 6,000 |
| 2008/12/01 | 330 | 330 | 330 | 330 | 9,000 |
| 2008/11/27 | 335 | 335 | 335 | 335 | 2,000 |
| 2008/11/21 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/11/12 | 300 | 300 | 300 | 300 | 8,000 |
| 2008/10/31 | 300 | 300 | 300 | 300 | 6,000 |
| 2008/10/30 | 315 | 315 | 315 | 315 | 5,000 |
| 2008/10/29 | 311 | 311 | 311 | 311 | 1,000 |
| 2008/10/27 | 311 | 311 | 311 | 311 | 3,000 |
| 2008/10/17 | 311 | 311 | 311 | 311 | 21,000 |
| 2008/10/15 | 311 | 311 | 311 | 311 | 1,000 |
| 2008/10/10 | 310 | 310 | 310 | 310 | 3,000 |
| 2008/10/09 | 310 | 310 | 310 | 310 | 13,000 |
| 2008/10/07 | 325 | 325 | 325 | 325 | 3,000 |
| 2008/10/06 | 375 | 375 | 365 | 365 | 14,000 |
| 2008/10/03 | 389 | 395 | 389 | 394 | 16,000 |
| 2008/10/02 | 395 | 395 | 394 | 394 | 17,000 |
| 2008/10/01 | 390 | 394 | 385 | 394 | 27,000 |
| 2008/09/24 | 380 | 380 | 380 | 380 | 2,000 |
| 2008/09/18 | 381 | 381 | 381 | 381 | 1,000 |
| 2008/09/10 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/09/08 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/09/05 | 400 | 400 | 400 | 400 | 3,000 |
| 2008/09/03 | 409 | 409 | 409 | 409 | 6,000 |
| 2008/09/01 | 401 | 401 | 400 | 400 | 5,000 |
| 2008/08/29 | 406 | 406 | 406 | 406 | 9,000 |
| 2008/08/27 | 464 | 464 | 450 | 450 | 3,000 |
| 2008/08/25 | 464 | 464 | 464 | 464 | 8,000 |
| 2008/08/21 | 464 | 464 | 464 | 464 | 1,000 |
| 2008/08/20 | 460 | 460 | 460 | 460 | 7,000 |
| 2008/08/13 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/08/08 | 466 | 466 | 466 | 466 | 1,000 |
| 2008/08/06 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/07/31 | 480 | 480 | 480 | 480 | 16,000 |
| 2008/07/25 | 480 | 480 | 480 | 480 | 5,000 |
| 2008/07/15 | 475 | 480 | 475 | 480 | 7,000 |
| 2008/07/14 | 475 | 475 | 475 | 475 | 1,000 |
| 2008/07/11 | 473 | 473 | 473 | 473 | 1,000 |
| 2008/07/07 | 464 | 464 | 464 | 464 | 1,000 |
| 2008/07/03 | 455 | 455 | 455 | 455 | 1,000 |
| 2008/07/02 | 469 | 469 | 469 | 469 | 1,000 |
| 2008/07/01 | 469 | 469 | 469 | 469 | 1,000 |
| 2008/06/30 | 460 | 460 | 460 | 460 | 5,000 |
| 2008/06/27 | 461 | 461 | 461 | 461 | 5,000 |
| 2008/06/25 | 480 | 480 | 461 | 461 | 4,000 |
| 2008/06/20 | 481 | 481 | 481 | 481 | 2,000 |
| 2008/06/17 | 481 | 481 | 481 | 481 | 1,000 |
| 2008/06/13 | 470 | 472 | 450 | 472 | 15,000 |
| 2008/06/11 | 472 | 472 | 472 | 472 | 1,000 |
| 2008/06/10 | 472 | 472 | 472 | 472 | 1,000 |
| 2008/06/06 | 470 | 470 | 470 | 470 | 9,000 |
| 2008/06/04 | 470 | 470 | 470 | 470 | 9,000 |
| 2008/05/30 | 481 | 481 | 475 | 475 | 2,000 |
| 2008/05/29 | 473 | 495 | 473 | 495 | 3,000 |
| 2008/05/28 | 473 | 473 | 473 | 473 | 1,000 |
| 2008/05/27 | 473 | 473 | 473 | 473 | 3,000 |
| 2008/05/21 | 473 | 473 | 473 | 473 | 1,000 |
| 2008/05/08 | 473 | 473 | 473 | 473 | 1,000 |
| 2008/05/02 | 473 | 473 | 473 | 473 | 1,000 |
| 2008/04/30 | 485 | 485 | 485 | 485 | 11,000 |
| 2008/04/25 | 490 | 490 | 490 | 490 | 6,000 |
| 2008/04/23 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/04/18 | 470 | 470 | 470 | 470 | 6,000 |
| 2008/04/14 | 460 | 460 | 460 | 460 | 10,000 |
| 2008/04/07 | 470 | 470 | 450 | 450 | 13,000 |
| 2008/04/04 | 470 | 470 | 470 | 470 | 1,000 |
| 2008/04/03 | 473 | 473 | 473 | 473 | 1,000 |
| 2008/04/02 | 480 | 480 | 480 | 480 | 3,000 |
| 2008/03/27 | 523 | 523 | 523 | 523 | 2,000 |
| 2008/03/25 | 544 | 544 | 530 | 530 | 2,000 |
| 2008/03/24 | 519 | 525 | 519 | 525 | 2,000 |
| 2008/03/21 | 500 | 500 | 500 | 500 | 3,000 |
| 2008/03/19 | 498 | 500 | 498 | 500 | 2,000 |
| 2008/03/18 | 493 | 495 | 493 | 495 | 2,000 |
| 2008/03/17 | 484 | 493 | 484 | 493 | 2,000 |
| 2008/03/13 | 470 | 470 | 470 | 470 | 2,000 |
| 2008/03/11 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/03/05 | 480 | 480 | 480 | 480 | 9,000 |
| 2008/03/04 | 479 | 479 | 479 | 479 | 1,000 |
| 2008/03/03 | 499 | 499 | 499 | 499 | 1,000 |
| 2008/02/29 | 494 | 494 | 494 | 494 | 2,000 |
| 2008/02/28 | 494 | 494 | 494 | 494 | 9,000 |
| 2008/02/26 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/02/25 | 500 | 500 | 485 | 485 | 8,000 |
| 2008/02/22 | 500 | 500 | 500 | 500 | 2,000 |
| 2008/02/21 | 500 | 500 | 500 | 500 | 7,000 |
| 2008/02/20 | 499 | 500 | 498 | 498 | 3,000 |
| 2008/02/19 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/02/15 | 500 | 500 | 499 | 499 | 2,000 |
| 2008/02/14 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/02/13 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/02/12 | 486 | 500 | 486 | 500 | 7,000 |
| 2008/02/08 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/02/07 | 500 | 500 | 500 | 500 | 2,000 |
| 2008/02/06 | 500 | 500 | 500 | 500 | 22,000 |
| 2008/02/05 | 500 | 500 | 500 | 500 | 6,000 |
| 2008/02/04 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/02/01 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/01/31 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/01/30 | 500 | 500 | 500 | 500 | 4,000 |
| 2008/01/29 | 480 | 500 | 480 | 500 | 13,000 |
| 2008/01/28 | 470 | 480 | 470 | 480 | 3,000 |
| 2008/01/25 | 460 | 460 | 460 | 460 | 2,000 |
| 2008/01/23 | 460 | 465 | 460 | 460 | 15,000 |
| 2008/01/22 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/01/17 | 465 | 465 | 465 | 465 | 1,000 |
| 2008/01/16 | 479 | 485 | 479 | 485 | 2,000 |
| 2008/01/09 | 490 | 490 | 490 | 490 | 2,000 |
| 2008/01/08 | 490 | 490 | 490 | 490 | 5,000 |
| 2008/01/07 | 485 | 485 | 485 | 485 | 1,000 |
| 2008/01/04 | 500 | 500 | 500 | 500 | 1,000 |