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 |
---|---|---|---|---|---|
2013/12/30 | 500 | 500 | 498 | 500 | 7,700 |
2013/12/27 | 499 | 499 | 497 | 497 | 12,100 |
2013/12/26 | 493 | 497 | 493 | 497 | 4,000 |
2013/12/25 | 490 | 497 | 490 | 491 | 12,100 |
2013/12/24 | 488 | 494 | 486 | 494 | 14,200 |
2013/12/20 | 497 | 498 | 496 | 496 | 4,500 |
2013/12/19 | 498 | 498 | 493 | 498 | 22,500 |
2013/12/18 | 495 | 499 | 495 | 498 | 9,300 |
2013/12/17 | 497 | 500 | 495 | 495 | 13,000 |
2013/12/16 | 495 | 501 | 495 | 496 | 78,400 |
2013/12/13 | 498 | 500 | 493 | 494 | 10,900 |
2013/12/12 | 499 | 501 | 499 | 501 | 13,800 |
2013/12/11 | 499 | 500 | 499 | 499 | 16,200 |
2013/12/10 | 499 | 501 | 497 | 498 | 4,700 |
2013/12/09 | 494 | 500 | 494 | 497 | 14,200 |
2013/12/06 | 498 | 498 | 497 | 497 | 1,100 |
2013/12/05 | 504 | 504 | 498 | 498 | 600 |
2013/12/04 | 505 | 505 | 500 | 503 | 5,300 |
2013/12/03 | 499 | 504 | 498 | 504 | 8,500 |
2013/12/02 | 495 | 499 | 495 | 498 | 5,200 |
2013/11/29 | 491 | 491 | 491 | 491 | 1,000 |
2013/11/28 | 500 | 500 | 491 | 491 | 11,000 |
2013/11/27 | 499 | 500 | 499 | 499 | 4,000 |
2013/11/26 | 498 | 499 | 496 | 499 | 4,000 |
2013/11/25 | 502 | 504 | 502 | 502 | 5,000 |
2013/11/22 | 500 | 505 | 500 | 502 | 14,000 |
2013/11/21 | 502 | 502 | 498 | 498 | 6,000 |
2013/11/20 | 500 | 502 | 500 | 502 | 3,000 |
2013/11/19 | 492 | 500 | 492 | 500 | 11,000 |
2013/11/18 | 500 | 500 | 489 | 491 | 10,000 |
2013/11/14 | 488 | 499 | 488 | 499 | 14,000 |
2013/11/13 | 486 | 492 | 486 | 492 | 6,000 |
2013/11/12 | 493 | 493 | 493 | 493 | 1,000 |
2013/11/11 | 504 | 504 | 492 | 493 | 10,000 |
2013/11/08 | 485 | 489 | 485 | 489 | 3,000 |
2013/11/07 | 485 | 485 | 480 | 480 | 2,000 |
2013/11/06 | 489 | 489 | 477 | 477 | 2,000 |
2013/11/05 | 489 | 489 | 489 | 489 | 1,000 |
2013/11/01 | 490 | 490 | 490 | 490 | 3,000 |
2013/10/31 | 490 | 490 | 490 | 490 | 1,000 |
2013/10/30 | 479 | 498 | 479 | 490 | 18,000 |
2013/10/29 | 469 | 479 | 469 | 479 | 7,000 |
2013/10/28 | 467 | 467 | 467 | 467 | 1,000 |
2013/10/25 | 475 | 475 | 469 | 469 | 3,000 |
2013/10/22 | 467 | 475 | 467 | 475 | 16,000 |
2013/10/21 | 481 | 481 | 475 | 475 | 2,000 |
2013/10/17 | 481 | 481 | 481 | 481 | 2,000 |
2013/10/16 | 475 | 480 | 475 | 480 | 4,000 |
2013/10/15 | 472 | 472 | 471 | 471 | 5,000 |
2013/10/11 | 475 | 475 | 472 | 472 | 2,000 |
2013/10/10 | 472 | 478 | 472 | 475 | 10,000 |
2013/10/07 | 473 | 473 | 470 | 470 | 2,000 |
2013/10/03 | 481 | 481 | 481 | 481 | 2,000 |
2013/10/02 | 481 | 481 | 481 | 481 | 1,000 |
2013/10/01 | 481 | 481 | 481 | 481 | 2,000 |
2013/09/27 | 495 | 495 | 495 | 495 | 3,000 |
2013/09/26 | 488 | 504 | 488 | 504 | 5,000 |
2013/09/25 | 493 | 493 | 484 | 485 | 15,000 |
2013/09/24 | 483 | 485 | 480 | 485 | 12,000 |
2013/09/20 | 483 | 500 | 476 | 500 | 3,000 |
2013/09/19 | 478 | 478 | 476 | 476 | 3,000 |
2013/09/18 | 495 | 495 | 485 | 485 | 7,000 |
2013/09/17 | 495 | 495 | 494 | 494 | 2,000 |
2013/09/13 | 485 | 486 | 485 | 486 | 8,000 |
2013/09/10 | 485 | 488 | 482 | 485 | 9,000 |
2013/09/09 | 460 | 475 | 460 | 461 | 8,000 |
2013/09/05 | 450 | 455 | 450 | 455 | 4,000 |
2013/09/04 | 460 | 460 | 460 | 460 | 1,000 |
2013/09/02 | 460 | 460 | 460 | 460 | 1,000 |
2013/08/30 | 459 | 459 | 459 | 459 | 1,000 |
2013/08/29 | 451 | 451 | 451 | 451 | 3,000 |
2013/08/28 | 451 | 451 | 451 | 451 | 4,000 |
2013/08/26 | 446 | 446 | 446 | 446 | 3,000 |
2013/08/22 | 450 | 450 | 450 | 450 | 1,000 |
2013/08/21 | 450 | 450 | 450 | 450 | 1,000 |
2013/08/20 | 457 | 457 | 457 | 457 | 1,000 |
2013/08/14 | 460 | 460 | 460 | 460 | 2,000 |
2013/08/09 | 460 | 460 | 460 | 460 | 1,000 |
2013/08/05 | 455 | 457 | 455 | 457 | 6,000 |
2013/08/02 | 455 | 455 | 455 | 455 | 10,000 |
2013/08/01 | 455 | 455 | 455 | 455 | 2,000 |
2013/07/31 | 455 | 455 | 455 | 455 | 5,000 |
2013/07/30 | 458 | 458 | 453 | 453 | 6,000 |
2013/07/26 | 455 | 459 | 455 | 459 | 8,000 |
2013/07/25 | 456 | 456 | 455 | 456 | 5,000 |
2013/07/24 | 462 | 462 | 462 | 462 | 1,000 |
2013/07/23 | 457 | 457 | 457 | 457 | 6,000 |
2013/07/19 | 467 | 467 | 465 | 465 | 4,000 |
2013/07/17 | 480 | 480 | 480 | 480 | 1,000 |
2013/07/16 | 474 | 474 | 466 | 474 | 9,000 |
2013/07/12 | 460 | 474 | 460 | 474 | 19,000 |
2013/07/11 | 455 | 460 | 455 | 460 | 9,000 |
2013/07/10 | 459 | 459 | 450 | 450 | 2,000 |
2013/07/09 | 455 | 455 | 455 | 455 | 7,000 |
2013/07/08 | 450 | 451 | 450 | 451 | 8,000 |
2013/07/05 | 459 | 459 | 455 | 455 | 3,000 |
2013/07/04 | 458 | 458 | 458 | 458 | 1,000 |
2013/07/02 | 458 | 458 | 458 | 458 | 2,000 |
2013/07/01 | 450 | 450 | 450 | 450 | 4,000 |
2013/06/27 | 442 | 442 | 442 | 442 | 5,000 |
2013/06/25 | 450 | 450 | 442 | 442 | 4,000 |
2013/06/21 | 450 | 450 | 450 | 450 | 1,000 |
2013/06/20 | 455 | 455 | 455 | 455 | 1,000 |
2013/06/19 | 450 | 450 | 450 | 450 | 3,000 |
2013/06/18 | 448 | 450 | 448 | 449 | 4,000 |
2013/06/17 | 448 | 448 | 448 | 448 | 3,000 |
2013/06/14 | 450 | 450 | 449 | 449 | 7,000 |
2013/06/13 | 449 | 449 | 449 | 449 | 3,000 |
2013/06/12 | 449 | 449 | 449 | 449 | 2,000 |
2013/06/11 | 455 | 460 | 450 | 450 | 7,000 |
2013/06/10 | 450 | 450 | 450 | 450 | 1,000 |
2013/06/07 | 440 | 442 | 440 | 440 | 10,000 |
2013/06/06 | 451 | 460 | 451 | 460 | 4,000 |
2013/06/05 | 456 | 456 | 456 | 456 | 1,000 |
2013/06/04 | 456 | 456 | 456 | 456 | 1,000 |
2013/06/03 | 463 | 463 | 458 | 458 | 5,000 |
2013/05/30 | 465 | 465 | 465 | 465 | 2,000 |
2013/05/29 | 470 | 470 | 470 | 470 | 10,000 |
2013/05/28 | 455 | 460 | 455 | 460 | 12,000 |
2013/05/27 | 470 | 470 | 445 | 445 | 15,000 |
2013/05/24 | 485 | 485 | 470 | 470 | 5,000 |
2013/05/23 | 495 | 500 | 480 | 480 | 11,000 |
2013/05/22 | 497 | 498 | 492 | 492 | 5,000 |
2013/05/20 | 500 | 510 | 500 | 510 | 6,000 |
2013/05/17 | 480 | 498 | 480 | 498 | 4,000 |
2013/05/16 | 496 | 496 | 485 | 485 | 14,000 |
2013/05/15 | 522 | 522 | 506 | 506 | 9,000 |
2013/05/14 | 535 | 535 | 510 | 510 | 8,000 |
2013/05/13 | 495 | 525 | 495 | 525 | 15,000 |
2013/05/10 | 493 | 494 | 493 | 494 | 5,000 |
2013/05/09 | 498 | 498 | 488 | 488 | 4,000 |
2013/05/08 | 485 | 485 | 485 | 485 | 1,000 |
2013/05/07 | 499 | 499 | 483 | 483 | 2,000 |
2013/05/02 | 497 | 498 | 481 | 481 | 7,000 |
2013/05/01 | 489 | 495 | 489 | 495 | 4,000 |
2013/04/30 | 465 | 481 | 465 | 478 | 10,000 |
2013/04/26 | 471 | 471 | 470 | 470 | 5,000 |
2013/04/25 | 460 | 470 | 459 | 470 | 5,000 |
2013/04/24 | 466 | 467 | 466 | 467 | 12,000 |
2013/04/23 | 462 | 465 | 462 | 463 | 11,000 |
2013/04/22 | 458 | 458 | 451 | 451 | 3,000 |
2013/04/19 | 438 | 440 | 438 | 440 | 2,000 |
2013/04/18 | 446 | 446 | 445 | 446 | 6,000 |
2013/04/17 | 450 | 450 | 446 | 446 | 3,000 |
2013/04/16 | 445 | 445 | 445 | 445 | 1,000 |
2013/04/15 | 450 | 450 | 450 | 450 | 7,000 |
2013/04/12 | 458 | 465 | 455 | 455 | 6,000 |
2013/04/11 | 454 | 467 | 454 | 467 | 59,000 |
2013/04/10 | 450 | 450 | 449 | 450 | 7,000 |
2013/04/09 | 450 | 450 | 450 | 450 | 1,000 |
2013/04/08 | 454 | 454 | 454 | 454 | 1,000 |
2013/04/05 | 446 | 446 | 429 | 438 | 6,000 |
2013/04/04 | 426 | 426 | 426 | 426 | 1,000 |
2013/04/03 | 427 | 427 | 427 | 427 | 2,000 |
2013/04/02 | 415 | 426 | 415 | 421 | 7,000 |
2013/04/01 | 455 | 455 | 455 | 455 | 3,000 |
2013/03/29 | 460 | 460 | 460 | 460 | 1,000 |
2013/03/28 | 460 | 460 | 460 | 460 | 1,000 |
2013/03/27 | 465 | 465 | 455 | 460 | 17,000 |
2013/03/26 | 463 | 465 | 455 | 465 | 17,000 |
2013/03/25 | 450 | 458 | 450 | 457 | 16,000 |
2013/03/22 | 440 | 448 | 437 | 447 | 11,000 |
2013/03/21 | 440 | 440 | 440 | 440 | 2,000 |
2013/03/18 | 435 | 445 | 435 | 440 | 4,000 |
2013/03/15 | 445 | 445 | 441 | 441 | 2,000 |
2013/03/14 | 430 | 440 | 430 | 440 | 5,000 |
2013/03/13 | 447 | 447 | 446 | 446 | 2,000 |
2013/03/12 | 429 | 446 | 429 | 435 | 7,000 |
2013/03/11 | 410 | 428 | 410 | 428 | 15,000 |
2013/03/08 | 403 | 409 | 403 | 407 | 9,000 |
2013/03/07 | 400 | 403 | 400 | 403 | 2,000 |
2013/03/06 | 399 | 403 | 399 | 403 | 6,000 |
2013/03/05 | 399 | 401 | 399 | 399 | 3,000 |
2013/03/04 | 401 | 403 | 398 | 403 | 7,000 |
2013/03/01 | 392 | 392 | 392 | 392 | 1,000 |
2013/02/28 | 393 | 393 | 392 | 392 | 6,000 |
2013/02/27 | 391 | 392 | 391 | 392 | 2,000 |
2013/02/26 | 391 | 391 | 391 | 391 | 1,000 |
2013/02/25 | 397 | 398 | 391 | 391 | 6,000 |
2013/02/22 | 391 | 394 | 390 | 394 | 3,000 |
2013/02/21 | 391 | 391 | 391 | 391 | 1,000 |
2013/02/20 | 390 | 394 | 390 | 391 | 3,000 |
2013/02/19 | 388 | 391 | 388 | 391 | 2,000 |
2013/02/18 | 384 | 390 | 384 | 388 | 4,000 |
2013/02/15 | 390 | 397 | 383 | 383 | 4,000 |
2013/02/14 | 394 | 400 | 394 | 400 | 3,000 |
2013/02/13 | 400 | 400 | 394 | 394 | 4,000 |
2013/02/12 | 400 | 400 | 400 | 400 | 2,000 |
2013/02/08 | 406 | 407 | 404 | 404 | 4,000 |
2013/02/07 | 402 | 402 | 402 | 402 | 2,000 |
2013/02/06 | 403 | 404 | 402 | 402 | 5,000 |
2013/02/05 | 405 | 405 | 405 | 405 | 1,000 |
2013/02/04 | 405 | 405 | 405 | 405 | 1,000 |
2013/02/01 | 405 | 405 | 405 | 405 | 1,000 |
2013/01/31 | 405 | 405 | 405 | 405 | 3,000 |
2013/01/30 | 398 | 405 | 398 | 405 | 3,000 |
2013/01/29 | 393 | 398 | 393 | 398 | 4,000 |
2013/01/28 | 398 | 398 | 392 | 392 | 3,000 |
2013/01/25 | 385 | 392 | 385 | 392 | 4,000 |
2013/01/24 | 385 | 385 | 381 | 385 | 9,000 |
2013/01/23 | 388 | 388 | 385 | 385 | 4,000 |
2013/01/22 | 392 | 392 | 392 | 392 | 1,000 |
2013/01/21 | 397 | 397 | 390 | 392 | 4,000 |
2013/01/18 | 389 | 390 | 389 | 389 | 4,000 |
2013/01/17 | 387 | 388 | 387 | 388 | 2,000 |
2013/01/16 | 395 | 395 | 390 | 394 | 8,000 |
2013/01/15 | 387 | 395 | 387 | 395 | 4,000 |
2013/01/11 | 385 | 385 | 385 | 385 | 2,000 |
2013/01/10 | 387 | 393 | 387 | 392 | 5,000 |
2013/01/09 | 382 | 387 | 381 | 387 | 5,000 |
2013/01/08 | 393 | 395 | 384 | 387 | 15,000 |
2013/01/07 | 383 | 390 | 383 | 385 | 7,000 |
2013/01/04 | 382 | 391 | 382 | 383 | 7,000 |