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 |
|---|---|---|---|---|---|
| 2009/12/28 | 308 | 328 | 308 | 324 | 19,000 |
| 2009/12/25 | 310 | 318 | 303 | 308 | 18,000 |
| 2009/12/24 | 300 | 319 | 291 | 319 | 14,000 |
| 2009/12/22 | 293 | 293 | 293 | 293 | 3,000 |
| 2009/12/21 | 286 | 295 | 285 | 291 | 25,000 |
| 2009/12/18 | 285 | 286 | 283 | 286 | 10,000 |
| 2009/12/17 | 290 | 305 | 286 | 286 | 20,000 |
| 2009/12/16 | 280 | 286 | 280 | 286 | 6,000 |
| 2009/12/15 | 287 | 287 | 286 | 286 | 3,000 |
| 2009/12/14 | 286 | 290 | 285 | 287 | 16,000 |
| 2009/12/11 | 277 | 285 | 275 | 285 | 29,000 |
| 2009/12/10 | 275 | 285 | 275 | 276 | 5,000 |
| 2009/12/09 | 277 | 277 | 275 | 275 | 5,000 |
| 2009/12/08 | 289 | 290 | 280 | 280 | 10,000 |
| 2009/12/07 | 285 | 286 | 285 | 286 | 3,000 |
| 2009/12/04 | 280 | 285 | 276 | 285 | 7,000 |
| 2009/12/03 | 282 | 290 | 280 | 285 | 19,000 |
| 2009/12/02 | 288 | 288 | 285 | 285 | 3,000 |
| 2009/12/01 | 300 | 300 | 293 | 293 | 7,000 |
| 2009/11/30 | 299 | 299 | 299 | 299 | 4,000 |
| 2009/11/26 | 300 | 300 | 295 | 295 | 2,000 |
| 2009/11/25 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/11/24 | 300 | 300 | 300 | 300 | 2,000 |
| 2009/11/20 | 309 | 310 | 300 | 300 | 6,000 |
| 2009/11/18 | 303 | 303 | 300 | 300 | 10,000 |
| 2009/11/17 | 318 | 318 | 318 | 318 | 3,000 |
| 2009/11/12 | 310 | 319 | 310 | 319 | 3,000 |
| 2009/11/11 | 313 | 313 | 313 | 313 | 1,000 |
| 2009/11/10 | 318 | 318 | 318 | 318 | 1,000 |
| 2009/11/09 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/11/06 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/10/30 | 329 | 329 | 320 | 320 | 2,000 |
| 2009/10/27 | 325 | 325 | 325 | 325 | 2,000 |
| 2009/10/20 | 325 | 325 | 325 | 325 | 1,000 |
| 2009/10/14 | 302 | 303 | 302 | 303 | 3,000 |
| 2009/10/13 | 301 | 302 | 301 | 302 | 3,000 |
| 2009/10/09 | 306 | 306 | 306 | 306 | 1,000 |
| 2009/10/08 | 306 | 306 | 306 | 306 | 4,000 |
| 2009/10/05 | 314 | 314 | 314 | 314 | 4,000 |
| 2009/09/30 | 318 | 323 | 318 | 323 | 3,000 |
| 2009/09/29 | 314 | 314 | 309 | 309 | 2,000 |
| 2009/09/28 | 319 | 319 | 319 | 319 | 1,000 |
| 2009/09/25 | 333 | 333 | 333 | 333 | 3,000 |
| 2009/09/24 | 333 | 340 | 333 | 340 | 3,000 |
| 2009/09/10 | 340 | 340 | 340 | 340 | 4,000 |
| 2009/09/09 | 340 | 348 | 332 | 348 | 5,000 |
| 2009/09/07 | 331 | 331 | 330 | 330 | 9,000 |
| 2009/09/02 | 332 | 332 | 332 | 332 | 1,000 |
| 2009/08/31 | 356 | 356 | 356 | 356 | 1,000 |
| 2009/08/28 | 351 | 351 | 351 | 351 | 2,000 |
| 2009/08/27 | 351 | 351 | 351 | 351 | 1,000 |
| 2009/08/26 | 350 | 350 | 350 | 350 | 20,000 |
| 2009/08/20 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/08/14 | 360 | 360 | 360 | 360 | 6,000 |
| 2009/08/12 | 359 | 360 | 359 | 360 | 2,000 |
| 2009/08/11 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/08/10 | 345 | 345 | 345 | 345 | 1,000 |
| 2009/08/07 | 340 | 345 | 340 | 345 | 2,000 |
| 2009/08/05 | 343 | 343 | 343 | 343 | 2,000 |
| 2009/07/31 | 323 | 323 | 323 | 323 | 2,000 |
| 2009/07/29 | 325 | 325 | 325 | 325 | 2,000 |
| 2009/07/28 | 321 | 325 | 321 | 325 | 5,000 |
| 2009/07/23 | 320 | 320 | 315 | 315 | 2,000 |
| 2009/07/21 | 312 | 312 | 312 | 312 | 1,000 |
| 2009/07/16 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/07/15 | 330 | 330 | 304 | 304 | 9,000 |
| 2009/07/13 | 330 | 330 | 330 | 330 | 1,000 |
| 2009/07/10 | 345 | 345 | 345 | 345 | 1,000 |
| 2009/07/09 | 340 | 340 | 340 | 340 | 9,000 |
| 2009/07/07 | 340 | 340 | 340 | 340 | 5,000 |
| 2009/07/06 | 316 | 333 | 316 | 333 | 12,000 |
| 2009/07/02 | 305 | 310 | 305 | 310 | 4,000 |
| 2009/06/26 | 298 | 299 | 298 | 299 | 3,000 |
| 2009/06/23 | 290 | 298 | 290 | 298 | 5,000 |
| 2009/06/22 | 299 | 299 | 299 | 299 | 1,000 |
| 2009/06/18 | 295 | 295 | 295 | 295 | 3,000 |
| 2009/06/15 | 290 | 295 | 290 | 295 | 2,000 |
| 2009/06/12 | 290 | 290 | 290 | 290 | 2,000 |
| 2009/06/11 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/06/10 | 290 | 290 | 290 | 290 | 3,000 |
| 2009/06/09 | 295 | 298 | 295 | 298 | 3,000 |
| 2009/06/08 | 290 | 290 | 290 | 290 | 4,000 |
| 2009/06/05 | 282 | 282 | 282 | 282 | 2,000 |
| 2009/06/02 | 290 | 290 | 290 | 290 | 3,000 |
| 2009/06/01 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/05/27 | 295 | 295 | 295 | 295 | 3,000 |
| 2009/05/26 | 295 | 295 | 295 | 295 | 2,000 |
| 2009/05/22 | 280 | 290 | 280 | 290 | 2,000 |
| 2009/05/21 | 280 | 280 | 280 | 280 | 4,000 |
| 2009/05/19 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/05/15 | 285 | 300 | 285 | 300 | 7,000 |
| 2009/05/14 | 270 | 280 | 270 | 280 | 6,000 |
| 2009/05/11 | 259 | 260 | 259 | 260 | 2,000 |
| 2009/05/07 | 255 | 255 | 251 | 251 | 3,000 |
| 2009/04/27 | 270 | 270 | 270 | 270 | 3,000 |
| 2009/04/24 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/04/23 | 273 | 273 | 273 | 273 | 1,000 |
| 2009/04/16 | 255 | 258 | 255 | 258 | 5,000 |
| 2009/04/15 | 270 | 270 | 270 | 270 | 3,000 |
| 2009/04/14 | 260 | 270 | 260 | 270 | 3,000 |
| 2009/04/13 | 260 | 260 | 260 | 260 | 2,000 |
| 2009/04/10 | 250 | 260 | 250 | 260 | 7,000 |
| 2009/04/07 | 249 | 249 | 249 | 249 | 2,000 |
| 2009/03/30 | 263 | 263 | 263 | 263 | 2,000 |
| 2009/03/27 | 263 | 263 | 263 | 263 | 2,000 |
| 2009/03/25 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/03/24 | 245 | 245 | 245 | 245 | 1,000 |
| 2009/03/23 | 240 | 240 | 240 | 240 | 2,000 |
| 2009/03/19 | 244 | 244 | 240 | 240 | 4,000 |
| 2009/03/18 | 219 | 222 | 203 | 203 | 12,000 |
| 2009/03/17 | 231 | 231 | 228 | 228 | 2,000 |
| 2009/03/16 | 236 | 236 | 236 | 236 | 1,000 |
| 2009/03/02 | 236 | 236 | 236 | 236 | 3,000 |
| 2009/02/27 | 236 | 236 | 236 | 236 | 1,000 |
| 2009/02/24 | 226 | 226 | 226 | 226 | 1,000 |
| 2009/02/23 | 230 | 239 | 230 | 239 | 3,000 |
| 2009/02/10 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/02/09 | 216 | 225 | 216 | 225 | 25,000 |
| 2009/02/05 | 255 | 255 | 251 | 251 | 3,000 |
| 2009/02/04 | 260 | 260 | 260 | 260 | 3,000 |
| 2009/02/02 | 275 | 275 | 270 | 270 | 2,000 |
| 2009/01/27 | 295 | 295 | 295 | 295 | 3,000 |
| 2009/01/13 | 295 | 295 | 295 | 295 | 5,000 |
| 2009/01/09 | 300 | 300 | 300 | 300 | 3,000 |
| 2009/01/07 | 304 | 304 | 304 | 304 | 1,000 |