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 |
|---|---|---|---|---|---|
| 2010/12/30 | 319 | 327 | 319 | 323 | 10,000 |
| 2010/12/29 | 318 | 321 | 318 | 321 | 4,000 |
| 2010/12/28 | 321 | 325 | 320 | 320 | 18,000 |
| 2010/12/27 | 316 | 321 | 315 | 321 | 47,000 |
| 2010/12/24 | 315 | 315 | 309 | 315 | 16,000 |
| 2010/12/22 | 309 | 315 | 307 | 315 | 28,000 |
| 2010/12/21 | 310 | 310 | 300 | 307 | 41,000 |
| 2010/12/20 | 312 | 317 | 310 | 310 | 30,000 |
| 2010/12/17 | 314 | 315 | 310 | 312 | 22,000 |
| 2010/12/16 | 310 | 313 | 310 | 310 | 20,000 |
| 2010/12/15 | 317 | 328 | 308 | 310 | 23,000 |
| 2010/12/14 | 315 | 318 | 315 | 316 | 13,000 |
| 2010/12/13 | 305 | 309 | 303 | 309 | 26,000 |
| 2010/12/10 | 303 | 305 | 302 | 303 | 22,000 |
| 2010/12/09 | 301 | 303 | 301 | 302 | 6,000 |
| 2010/12/08 | 300 | 300 | 300 | 300 | 3,000 |
| 2010/12/07 | 297 | 297 | 297 | 297 | 1,000 |
| 2010/12/06 | 300 | 300 | 292 | 296 | 31,000 |
| 2010/12/03 | 300 | 300 | 300 | 300 | 3,000 |
| 2010/12/02 | 301 | 303 | 301 | 303 | 2,000 |
| 2010/12/01 | 300 | 303 | 299 | 303 | 3,000 |
| 2010/11/30 | 303 | 303 | 301 | 301 | 3,000 |
| 2010/11/29 | 304 | 310 | 303 | 310 | 5,000 |
| 2010/11/26 | 303 | 303 | 303 | 303 | 2,000 |
| 2010/11/25 | 0 | 0 | 0 | 303 | 0 |
| 2010/11/24 | 0 | 0 | 0 | 303 | 0 |
| 2010/11/22 | 296 | 303 | 296 | 303 | 4,000 |
| 2010/11/19 | 300 | 300 | 295 | 295 | 16,000 |
| 2010/11/18 | 298 | 298 | 298 | 298 | 2,000 |
| 2010/11/17 | 300 | 300 | 297 | 300 | 8,000 |
| 2010/11/16 | 300 | 300 | 300 | 300 | 3,000 |
| 2010/11/15 | 300 | 300 | 300 | 300 | 5,000 |
| 2010/11/12 | 300 | 300 | 300 | 300 | 2,000 |
| 2010/11/11 | 300 | 300 | 300 | 300 | 5,000 |
| 2010/11/10 | 300 | 300 | 300 | 300 | 12,000 |
| 2010/11/09 | 295 | 297 | 295 | 297 | 10,000 |
| 2010/11/08 | 292 | 297 | 292 | 297 | 4,000 |
| 2010/11/05 | 297 | 297 | 297 | 297 | 1,000 |
| 2010/11/04 | 0 | 0 | 0 | 295 | 0 |
| 2010/11/02 | 295 | 295 | 295 | 295 | 1,000 |
| 2010/11/01 | 300 | 300 | 287 | 297 | 3,000 |
| 2010/10/29 | 300 | 300 | 300 | 300 | 1,000 |
| 2010/10/28 | 300 | 300 | 300 | 300 | 2,000 |
| 2010/10/27 | 298 | 300 | 298 | 300 | 16,000 |
| 2010/10/26 | 0 | 0 | 0 | 298 | 0 |
| 2010/10/25 | 300 | 300 | 298 | 298 | 9,000 |
| 2010/10/22 | 0 | 0 | 0 | 300 | 0 |
| 2010/10/21 | 300 | 300 | 300 | 300 | 12,000 |
| 2010/10/20 | 0 | 0 | 0 | 300 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 300 | 0 |
| 2010/10/18 | 300 | 300 | 300 | 300 | 1,000 |
| 2010/10/15 | 300 | 300 | 300 | 300 | 2,000 |
| 2010/10/14 | 300 | 300 | 300 | 300 | 11,000 |
| 2010/10/13 | 0 | 0 | 0 | 300 | 0 |
| 2010/10/12 | 300 | 300 | 300 | 300 | 1,000 |
| 2010/10/08 | 302 | 302 | 302 | 302 | 1,000 |
| 2010/10/07 | 302 | 302 | 302 | 302 | 4,000 |
| 2010/10/06 | 0 | 0 | 0 | 306 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 306 | 0 |
| 2010/10/04 | 306 | 306 | 306 | 306 | 1,000 |
| 2010/10/01 | 310 | 310 | 303 | 303 | 5,000 |
| 2010/09/30 | 310 | 310 | 310 | 310 | 1,000 |
| 2010/09/29 | 0 | 0 | 0 | 318 | 0 |
| 2010/09/28 | 318 | 318 | 318 | 318 | 1,000 |
| 2010/09/27 | 324 | 324 | 324 | 324 | 2,000 |
| 2010/09/24 | 324 | 324 | 324 | 324 | 4,000 |
| 2010/09/22 | 321 | 323 | 321 | 323 | 4,000 |
| 2010/09/21 | 320 | 320 | 320 | 320 | 3,000 |
| 2010/09/17 | 315 | 315 | 315 | 315 | 1,000 |
| 2010/09/16 | 309 | 315 | 309 | 315 | 3,000 |
| 2010/09/15 | 315 | 315 | 315 | 315 | 1,000 |
| 2010/09/14 | 315 | 315 | 315 | 315 | 1,000 |
| 2010/09/13 | 0 | 0 | 0 | 320 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 320 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 320 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 320 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 320 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 320 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 320 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 320 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 320 | 0 |
| 2010/08/31 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/08/30 | 319 | 319 | 319 | 319 | 2,000 |
| 2010/08/27 | 319 | 319 | 319 | 319 | 1,000 |
| 2010/08/26 | 313 | 313 | 312 | 312 | 2,000 |
| 2010/08/25 | 0 | 0 | 0 | 308 | 0 |
| 2010/08/24 | 314 | 314 | 308 | 308 | 2,000 |
| 2010/08/23 | 311 | 311 | 308 | 308 | 11,000 |
| 2010/08/20 | 315 | 315 | 315 | 315 | 1,000 |
| 2010/08/19 | 315 | 315 | 315 | 315 | 1,000 |
| 2010/08/18 | 0 | 0 | 0 | 310 | 0 |
| 2010/08/17 | 308 | 310 | 308 | 310 | 4,000 |
| 2010/08/16 | 310 | 310 | 310 | 310 | 2,000 |
| 2010/08/13 | 0 | 0 | 0 | 315 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 315 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 315 | 0 |
| 2010/08/10 | 315 | 315 | 315 | 315 | 6,000 |
| 2010/08/09 | 315 | 315 | 315 | 315 | 1,000 |
| 2010/08/06 | 320 | 320 | 320 | 320 | 2,000 |
| 2010/08/05 | 0 | 0 | 0 | 320 | 0 |
| 2010/08/04 | 320 | 320 | 320 | 320 | 2,000 |
| 2010/08/03 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/08/02 | 0 | 0 | 0 | 320 | 0 |
| 2010/07/30 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/07/29 | 315 | 320 | 315 | 320 | 4,000 |
| 2010/07/28 | 315 | 320 | 315 | 320 | 3,000 |
| 2010/07/27 | 320 | 320 | 320 | 320 | 5,000 |
| 2010/07/26 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/07/23 | 0 | 0 | 0 | 320 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 320 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 320 | 0 |
| 2010/07/20 | 0 | 0 | 0 | 320 | 0 |
| 2010/07/16 | 324 | 327 | 320 | 320 | 3,000 |
| 2010/07/15 | 333 | 333 | 324 | 324 | 12,000 |
| 2010/07/14 | 320 | 333 | 320 | 333 | 3,000 |
| 2010/07/13 | 324 | 324 | 319 | 319 | 2,000 |
| 2010/07/12 | 321 | 321 | 319 | 319 | 5,000 |
| 2010/07/09 | 319 | 319 | 319 | 319 | 1,000 |
| 2010/07/08 | 321 | 325 | 319 | 319 | 4,000 |
| 2010/07/07 | 0 | 0 | 0 | 337 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 337 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 337 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 337 | 0 |
| 2010/07/01 | 337 | 337 | 337 | 337 | 1,000 |
| 2010/06/30 | 0 | 0 | 0 | 321 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 321 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 321 | 0 |
| 2010/06/25 | 321 | 321 | 321 | 321 | 3,000 |
| 2010/06/24 | 0 | 0 | 0 | 321 | 0 |
| 2010/06/23 | 321 | 321 | 321 | 321 | 1,000 |
| 2010/06/22 | 0 | 0 | 0 | 325 | 0 |
| 2010/06/21 | 325 | 325 | 325 | 325 | 16,000 |
| 2010/06/18 | 0 | 0 | 0 | 325 | 0 |
| 2010/06/17 | 330 | 330 | 325 | 325 | 3,000 |
| 2010/06/16 | 0 | 0 | 0 | 318 | 0 |
| 2010/06/15 | 0 | 0 | 0 | 318 | 0 |
| 2010/06/14 | 310 | 318 | 310 | 318 | 9,000 |
| 2010/06/11 | 315 | 315 | 315 | 315 | 2,000 |
| 2010/06/10 | 0 | 0 | 0 | 315 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 315 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 315 | 0 |
| 2010/06/07 | 315 | 315 | 315 | 315 | 1,000 |
| 2010/06/04 | 321 | 322 | 316 | 316 | 4,000 |
| 2010/06/03 | 315 | 315 | 315 | 315 | 1,000 |
| 2010/06/02 | 321 | 321 | 315 | 315 | 3,000 |
| 2010/06/01 | 0 | 0 | 0 | 316 | 0 |
| 2010/05/31 | 316 | 316 | 316 | 316 | 2,000 |
| 2010/05/28 | 316 | 316 | 316 | 316 | 1,000 |
| 2010/05/27 | 316 | 316 | 316 | 316 | 5,000 |
| 2010/05/26 | 0 | 0 | 0 | 316 | 0 |
| 2010/05/25 | 316 | 316 | 316 | 316 | 1,000 |
| 2010/05/24 | 316 | 316 | 316 | 316 | 5,000 |
| 2010/05/21 | 317 | 317 | 317 | 317 | 1,000 |
| 2010/05/20 | 317 | 317 | 317 | 317 | 2,000 |
| 2010/05/19 | 326 | 326 | 325 | 325 | 2,000 |
| 2010/05/18 | 332 | 332 | 329 | 329 | 3,000 |
| 2010/05/17 | 345 | 345 | 335 | 335 | 6,000 |
| 2010/05/14 | 350 | 350 | 345 | 345 | 6,000 |
| 2010/05/13 | 360 | 365 | 355 | 355 | 13,000 |
| 2010/05/12 | 370 | 370 | 369 | 369 | 3,000 |
| 2010/05/11 | 369 | 370 | 369 | 370 | 4,000 |
| 2010/05/10 | 345 | 355 | 345 | 350 | 9,000 |
| 2010/05/07 | 360 | 361 | 355 | 360 | 21,000 |
| 2010/05/06 | 375 | 375 | 357 | 370 | 20,000 |
| 2010/04/30 | 0 | 0 | 0 | 390 | 0 |
| 2010/04/28 | 385 | 390 | 385 | 390 | 4,000 |
| 2010/04/27 | 0 | 0 | 0 | 385 | 0 |
| 2010/04/26 | 385 | 385 | 385 | 385 | 2,000 |
| 2010/04/23 | 0 | 0 | 0 | 374 | 0 |
| 2010/04/22 | 375 | 375 | 359 | 374 | 4,000 |
| 2010/04/21 | 375 | 375 | 375 | 375 | 2,000 |
| 2010/04/20 | 0 | 0 | 0 | 370 | 0 |
| 2010/04/19 | 0 | 0 | 0 | 370 | 0 |
| 2010/04/16 | 0 | 0 | 0 | 370 | 0 |
| 2010/04/15 | 370 | 370 | 370 | 370 | 3,000 |
| 2010/04/14 | 369 | 390 | 369 | 385 | 10,000 |
| 2010/04/13 | 361 | 369 | 361 | 369 | 3,000 |
| 2010/04/12 | 351 | 354 | 351 | 354 | 3,000 |
| 2010/04/09 | 352 | 352 | 351 | 351 | 3,000 |
| 2010/04/08 | 0 | 0 | 0 | 345 | 0 |
| 2010/04/07 | 0 | 0 | 0 | 345 | 0 |
| 2010/04/06 | 345 | 345 | 345 | 345 | 3,000 |
| 2010/04/05 | 341 | 350 | 341 | 350 | 2,000 |
| 2010/04/02 | 346 | 346 | 345 | 345 | 3,000 |
| 2010/04/01 | 350 | 350 | 348 | 348 | 3,000 |
| 2010/03/31 | 352 | 355 | 350 | 355 | 5,000 |
| 2010/03/29 | 370 | 375 | 360 | 360 | 19,000 |
| 2010/03/26 | 375 | 375 | 375 | 375 | 2,000 |
| 2010/03/25 | 365 | 370 | 365 | 370 | 6,000 |
| 2010/03/24 | 359 | 359 | 359 | 359 | 3,000 |
| 2010/03/23 | 360 | 360 | 358 | 358 | 3,000 |
| 2010/03/19 | 350 | 370 | 350 | 360 | 6,000 |
| 2010/03/18 | 355 | 355 | 351 | 355 | 4,000 |
| 2010/03/17 | 348 | 350 | 348 | 350 | 3,000 |
| 2010/03/16 | 341 | 345 | 341 | 345 | 7,000 |
| 2010/03/15 | 338 | 340 | 338 | 340 | 13,000 |
| 2010/03/12 | 335 | 339 | 335 | 339 | 2,000 |
| 2010/03/08 | 337 | 337 | 332 | 332 | 2,000 |
| 2010/03/05 | 331 | 331 | 331 | 331 | 1,000 |
| 2010/03/04 | 324 | 339 | 324 | 339 | 9,000 |
| 2010/03/03 | 320 | 324 | 320 | 324 | 13,000 |
| 2010/03/02 | 324 | 329 | 320 | 320 | 5,000 |
| 2010/03/01 | 319 | 319 | 319 | 319 | 1,000 |
| 2010/02/25 | 316 | 316 | 316 | 316 | 1,000 |
| 2010/02/19 | 318 | 322 | 318 | 322 | 2,000 |
| 2010/02/18 | 324 | 324 | 324 | 324 | 2,000 |
| 2010/02/12 | 328 | 328 | 327 | 327 | 2,000 |
| 2010/02/10 | 312 | 315 | 312 | 315 | 5,000 |
| 2010/02/09 | 311 | 311 | 311 | 311 | 1,000 |
| 2010/02/08 | 314 | 314 | 310 | 310 | 4,000 |
| 2010/02/05 | 315 | 315 | 315 | 315 | 2,000 |
| 2010/02/04 | 315 | 316 | 311 | 315 | 6,000 |
| 2010/02/03 | 317 | 333 | 310 | 316 | 12,000 |
| 2010/02/02 | 308 | 309 | 308 | 309 | 2,000 |
| 2010/02/01 | 308 | 308 | 308 | 308 | 2,000 |
| 2010/01/29 | 311 | 315 | 311 | 315 | 3,000 |
| 2010/01/27 | 310 | 311 | 310 | 311 | 6,000 |
| 2010/01/26 | 310 | 310 | 310 | 310 | 1,000 |
| 2010/01/25 | 309 | 313 | 309 | 313 | 9,000 |
| 2010/01/22 | 313 | 313 | 313 | 313 | 1,000 |
| 2010/01/21 | 310 | 310 | 310 | 310 | 4,000 |
| 2010/01/20 | 313 | 313 | 310 | 310 | 4,000 |
| 2010/01/18 | 317 | 317 | 315 | 315 | 4,000 |
| 2010/01/15 | 319 | 319 | 319 | 319 | 1,000 |
| 2010/01/13 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/01/12 | 327 | 327 | 324 | 324 | 3,000 |
| 2010/01/08 | 312 | 314 | 312 | 312 | 16,000 |
| 2010/01/07 | 312 | 312 | 312 | 312 | 4,000 |
| 2010/01/06 | 308 | 308 | 308 | 308 | 2,000 |
| 2010/01/05 | 309 | 317 | 309 | 316 | 10,000 |
| 2010/01/04 | 318 | 318 | 318 | 318 | 6,000 |