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 |
---|---|---|---|---|---|
2012/12/28 | 374 | 381 | 374 | 379 | 5,000 |
2012/12/27 | 369 | 375 | 369 | 373 | 9,000 |
2012/12/26 | 365 | 367 | 363 | 367 | 9,000 |
2012/12/25 | 360 | 368 | 360 | 361 | 4,000 |
2012/12/21 | 360 | 360 | 360 | 360 | 4,000 |
2012/12/20 | 360 | 365 | 360 | 360 | 12,000 |
2012/12/19 | 353 | 360 | 353 | 360 | 7,000 |
2012/12/18 | 353 | 353 | 353 | 353 | 4,000 |
2012/12/17 | 352 | 355 | 352 | 353 | 8,000 |
2012/12/14 | 349 | 351 | 349 | 351 | 3,000 |
2012/12/13 | 349 | 349 | 349 | 349 | 1,000 |
2012/12/12 | 349 | 349 | 349 | 349 | 1,000 |
2012/12/11 | 351 | 351 | 348 | 349 | 15,000 |
2012/12/10 | 348 | 350 | 348 | 350 | 2,000 |
2012/12/07 | 348 | 348 | 348 | 348 | 1,000 |
2012/12/06 | 347 | 353 | 347 | 353 | 5,000 |
2012/12/05 | 347 | 347 | 347 | 347 | 3,000 |
2012/12/03 | 343 | 349 | 343 | 349 | 4,000 |
2012/11/30 | 344 | 344 | 341 | 341 | 3,000 |
2012/11/29 | 340 | 344 | 340 | 344 | 5,000 |
2012/11/28 | 340 | 340 | 340 | 340 | 4,000 |
2012/11/27 | 340 | 340 | 340 | 340 | 5,000 |
2012/11/26 | 340 | 340 | 338 | 338 | 11,000 |
2012/11/22 | 338 | 338 | 338 | 338 | 1,000 |
2012/11/21 | 338 | 338 | 338 | 338 | 1,000 |
2012/11/20 | 333 | 341 | 333 | 341 | 2,000 |
2012/11/19 | 327 | 333 | 327 | 333 | 2,000 |
2012/11/16 | 332 | 332 | 327 | 327 | 3,000 |
2012/11/15 | 332 | 332 | 332 | 332 | 2,000 |
2012/11/14 | 330 | 332 | 330 | 332 | 4,000 |
2012/11/13 | 330 | 330 | 330 | 330 | 1,000 |
2012/11/12 | 330 | 330 | 330 | 330 | 5,000 |
2012/11/09 | 331 | 332 | 322 | 332 | 8,000 |
2012/11/08 | 326 | 331 | 326 | 331 | 4,000 |
2012/11/07 | 325 | 325 | 325 | 325 | 4,000 |
2012/11/06 | 327 | 327 | 325 | 325 | 3,000 |
2012/11/05 | 327 | 327 | 327 | 327 | 1,000 |
2012/11/02 | 325 | 333 | 325 | 327 | 4,000 |
2012/11/01 | 325 | 333 | 325 | 325 | 3,000 |
2012/10/31 | 329 | 329 | 325 | 325 | 6,000 |
2012/10/30 | 330 | 330 | 330 | 330 | 2,000 |
2012/10/29 | 330 | 330 | 330 | 330 | 2,000 |
2012/10/26 | 330 | 331 | 330 | 330 | 7,000 |
2012/10/25 | 332 | 332 | 330 | 330 | 6,000 |
2012/10/24 | 334 | 334 | 330 | 332 | 7,000 |
2012/10/23 | 332 | 334 | 332 | 334 | 3,000 |
2012/10/22 | 331 | 331 | 331 | 331 | 6,000 |
2012/10/19 | 332 | 339 | 332 | 339 | 2,000 |
2012/10/18 | 333 | 333 | 332 | 332 | 4,000 |
2012/10/17 | 337 | 337 | 333 | 333 | 2,000 |
2012/10/16 | 338 | 338 | 338 | 338 | 2,000 |
2012/10/12 | 338 | 338 | 338 | 338 | 1,000 |
2012/10/05 | 338 | 338 | 338 | 338 | 1,000 |
2012/10/04 | 340 | 340 | 340 | 340 | 2,000 |
2012/10/03 | 343 | 343 | 343 | 343 | 1,000 |
2012/10/01 | 343 | 343 | 343 | 343 | 3,000 |
2012/09/28 | 343 | 343 | 343 | 343 | 2,000 |
2012/09/27 | 343 | 343 | 343 | 343 | 1,000 |
2012/09/26 | 343 | 343 | 343 | 343 | 1,000 |
2012/09/24 | 344 | 350 | 344 | 350 | 4,000 |
2012/09/21 | 345 | 345 | 345 | 345 | 1,000 |
2012/09/20 | 347 | 347 | 340 | 345 | 5,000 |
2012/09/19 | 347 | 347 | 347 | 347 | 1,000 |
2012/09/18 | 343 | 350 | 343 | 347 | 4,000 |
2012/09/14 | 341 | 343 | 341 | 343 | 2,000 |
2012/09/13 | 341 | 341 | 341 | 341 | 1,000 |
2012/09/11 | 341 | 341 | 341 | 341 | 1,000 |
2012/09/10 | 341 | 341 | 341 | 341 | 1,000 |
2012/09/07 | 342 | 342 | 342 | 342 | 1,000 |
2012/09/06 | 338 | 342 | 338 | 342 | 4,000 |
2012/09/04 | 343 | 343 | 343 | 343 | 2,000 |
2012/09/03 | 349 | 349 | 343 | 343 | 4,000 |
2012/08/31 | 350 | 350 | 350 | 350 | 4,000 |
2012/08/29 | 358 | 358 | 356 | 356 | 5,000 |
2012/08/28 | 356 | 358 | 356 | 358 | 4,000 |
2012/08/27 | 356 | 356 | 356 | 356 | 3,000 |
2012/08/24 | 356 | 356 | 355 | 356 | 4,000 |
2012/08/23 | 356 | 356 | 356 | 356 | 4,000 |
2012/08/16 | 356 | 364 | 350 | 364 | 6,000 |
2012/08/15 | 356 | 356 | 356 | 356 | 2,000 |
2012/08/14 | 356 | 356 | 356 | 356 | 2,000 |
2012/08/13 | 357 | 357 | 357 | 357 | 2,000 |
2012/08/10 | 357 | 357 | 356 | 357 | 4,000 |
2012/08/09 | 357 | 357 | 357 | 357 | 1,000 |
2012/08/08 | 373 | 373 | 373 | 373 | 1,000 |
2012/07/31 | 370 | 373 | 370 | 373 | 2,000 |
2012/07/30 | 373 | 381 | 373 | 373 | 4,000 |
2012/07/27 | 373 | 373 | 373 | 373 | 1,000 |
2012/07/25 | 373 | 373 | 373 | 373 | 1,000 |
2012/07/24 | 373 | 373 | 373 | 373 | 1,000 |
2012/07/23 | 367 | 367 | 367 | 367 | 1,000 |
2012/07/20 | 376 | 376 | 375 | 375 | 2,000 |
2012/07/19 | 376 | 376 | 376 | 376 | 1,000 |
2012/07/18 | 387 | 387 | 376 | 376 | 3,000 |
2012/07/17 | 387 | 387 | 387 | 387 | 2,000 |
2012/07/13 | 387 | 387 | 387 | 387 | 1,000 |
2012/07/12 | 387 | 387 | 387 | 387 | 15,000 |
2012/07/11 | 382 | 387 | 382 | 387 | 3,000 |
2012/07/10 | 380 | 380 | 380 | 380 | 1,000 |
2012/07/09 | 380 | 380 | 380 | 380 | 2,000 |
2012/07/06 | 380 | 380 | 380 | 380 | 3,000 |
2012/07/05 | 380 | 380 | 380 | 380 | 2,000 |
2012/07/04 | 384 | 384 | 380 | 380 | 4,000 |
2012/07/03 | 384 | 384 | 384 | 384 | 1,000 |
2012/07/02 | 384 | 384 | 384 | 384 | 1,000 |
2012/06/29 | 376 | 384 | 376 | 384 | 3,000 |
2012/06/28 | 377 | 377 | 376 | 376 | 4,000 |
2012/06/27 | 384 | 384 | 376 | 376 | 4,000 |
2012/06/26 | 385 | 385 | 385 | 385 | 1,000 |
2012/06/25 | 385 | 385 | 385 | 385 | 1,000 |
2012/06/22 | 385 | 385 | 385 | 385 | 2,000 |
2012/06/21 | 376 | 385 | 376 | 385 | 2,000 |
2012/06/20 | 376 | 376 | 376 | 376 | 1,000 |
2012/06/19 | 384 | 384 | 376 | 376 | 2,000 |
2012/06/18 | 384 | 386 | 384 | 386 | 2,000 |
2012/06/15 | 384 | 384 | 384 | 384 | 1,000 |
2012/06/14 | 387 | 387 | 387 | 387 | 1,000 |
2012/06/13 | 377 | 388 | 377 | 388 | 3,000 |
2012/06/12 | 377 | 377 | 377 | 377 | 1,000 |
2012/06/11 | 377 | 377 | 377 | 377 | 1,000 |
2012/06/08 | 377 | 377 | 377 | 377 | 2,000 |
2012/06/07 | 377 | 377 | 377 | 377 | 2,000 |
2012/06/06 | 383 | 383 | 367 | 377 | 7,000 |
2012/06/05 | 383 | 383 | 383 | 383 | 1,000 |
2012/06/04 | 385 | 385 | 385 | 385 | 1,000 |
2012/06/01 | 385 | 385 | 385 | 385 | 1,000 |
2012/05/30 | 372 | 372 | 372 | 372 | 1,000 |
2012/05/28 | 380 | 380 | 372 | 372 | 5,000 |
2012/05/25 | 371 | 380 | 371 | 380 | 4,000 |
2012/05/21 | 370 | 370 | 370 | 370 | 1,000 |
2012/05/18 | 370 | 370 | 370 | 370 | 1,000 |
2012/05/17 | 370 | 370 | 370 | 370 | 4,000 |
2012/05/16 | 382 | 382 | 350 | 370 | 8,000 |
2012/05/15 | 382 | 382 | 382 | 382 | 2,000 |
2012/05/14 | 401 | 401 | 380 | 382 | 10,000 |
2012/05/11 | 416 | 416 | 401 | 401 | 3,000 |
2012/05/10 | 416 | 416 | 416 | 416 | 1,000 |
2012/05/09 | 417 | 417 | 417 | 417 | 1,000 |
2012/05/08 | 417 | 417 | 417 | 417 | 1,000 |
2012/05/07 | 417 | 417 | 417 | 417 | 1,000 |
2012/05/02 | 418 | 418 | 418 | 418 | 1,000 |
2012/05/01 | 418 | 418 | 418 | 418 | 2,000 |
2012/04/27 | 418 | 418 | 418 | 418 | 1,000 |
2012/04/20 | 412 | 412 | 412 | 412 | 1,000 |
2012/04/17 | 412 | 412 | 412 | 412 | 1,000 |
2012/04/16 | 412 | 412 | 412 | 412 | 1,000 |
2012/04/13 | 412 | 412 | 412 | 412 | 1,000 |
2012/04/12 | 417 | 417 | 417 | 417 | 1,000 |
2012/04/11 | 411 | 417 | 411 | 417 | 2,000 |
2012/04/10 | 411 | 411 | 411 | 411 | 1,000 |
2012/04/09 | 420 | 420 | 411 | 411 | 4,000 |
2012/04/05 | 422 | 422 | 418 | 418 | 2,000 |
2012/04/04 | 422 | 422 | 422 | 422 | 1,000 |
2012/04/03 | 430 | 430 | 430 | 430 | 1,000 |
2012/04/02 | 425 | 425 | 425 | 425 | 1,000 |
2012/03/30 | 425 | 425 | 425 | 425 | 1,000 |
2012/03/29 | 427 | 427 | 425 | 425 | 3,000 |
2012/03/28 | 427 | 427 | 427 | 427 | 7,000 |
2012/03/27 | 430 | 430 | 427 | 427 | 7,000 |
2012/03/26 | 427 | 427 | 427 | 427 | 4,000 |
2012/03/23 | 425 | 425 | 424 | 424 | 6,000 |
2012/03/22 | 421 | 421 | 413 | 421 | 4,000 |
2012/03/16 | 408 | 408 | 408 | 408 | 1,000 |
2012/03/15 | 420 | 420 | 416 | 416 | 4,000 |
2012/03/14 | 416 | 416 | 416 | 416 | 2,000 |
2012/03/13 | 411 | 411 | 411 | 411 | 1,000 |
2012/03/12 | 407 | 411 | 407 | 411 | 2,000 |
2012/03/09 | 405 | 405 | 405 | 405 | 1,000 |
2012/03/07 | 411 | 411 | 411 | 411 | 2,000 |
2012/03/06 | 419 | 419 | 411 | 411 | 3,000 |
2012/03/05 | 417 | 419 | 417 | 419 | 3,000 |
2012/03/02 | 415 | 417 | 415 | 417 | 5,000 |
2012/03/01 | 406 | 410 | 406 | 410 | 11,000 |
2012/02/29 | 410 | 415 | 409 | 409 | 8,000 |
2012/02/28 | 401 | 406 | 401 | 406 | 7,000 |
2012/02/27 | 409 | 409 | 401 | 401 | 9,000 |
2012/02/23 | 392 | 401 | 392 | 401 | 3,000 |
2012/02/22 | 400 | 400 | 400 | 400 | 1,000 |
2012/02/20 | 400 | 400 | 400 | 400 | 4,000 |
2012/02/17 | 400 | 400 | 400 | 400 | 1,000 |
2012/02/16 | 400 | 400 | 400 | 400 | 6,000 |
2012/02/15 | 398 | 406 | 398 | 406 | 4,000 |
2012/02/14 | 406 | 406 | 406 | 406 | 2,000 |
2012/02/13 | 403 | 406 | 403 | 406 | 6,000 |
2012/02/10 | 403 | 403 | 403 | 403 | 1,000 |
2012/02/09 | 395 | 395 | 395 | 395 | 2,000 |
2012/02/08 | 393 | 400 | 393 | 400 | 3,000 |
2012/02/07 | 400 | 409 | 400 | 409 | 8,000 |
2012/02/06 | 401 | 401 | 400 | 400 | 5,000 |
2012/02/03 | 402 | 403 | 399 | 399 | 7,000 |
2012/02/02 | 398 | 399 | 398 | 399 | 2,000 |
2012/02/01 | 397 | 397 | 397 | 397 | 7,000 |
2012/01/31 | 393 | 397 | 393 | 397 | 9,000 |
2012/01/30 | 387 | 390 | 385 | 390 | 9,000 |
2012/01/27 | 384 | 384 | 384 | 384 | 4,000 |
2012/01/26 | 384 | 384 | 384 | 384 | 1,000 |
2012/01/25 | 391 | 391 | 381 | 382 | 15,000 |
2012/01/24 | 398 | 398 | 398 | 398 | 1,000 |
2012/01/23 | 397 | 398 | 397 | 398 | 2,000 |
2012/01/19 | 397 | 397 | 397 | 397 | 2,000 |
2012/01/18 | 399 | 401 | 397 | 397 | 8,000 |
2012/01/17 | 394 | 397 | 394 | 397 | 4,000 |
2012/01/16 | 394 | 394 | 394 | 394 | 1,000 |
2012/01/13 | 394 | 394 | 394 | 394 | 1,000 |
2012/01/12 | 395 | 395 | 394 | 394 | 8,000 |
2012/01/11 | 391 | 394 | 391 | 394 | 4,000 |
2012/01/10 | 389 | 391 | 389 | 391 | 4,000 |
2012/01/06 | 384 | 387 | 384 | 385 | 4,000 |
2012/01/05 | 384 | 384 | 384 | 384 | 5,000 |
2012/01/04 | 383 | 384 | 383 | 384 | 8,000 |