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 |
---|---|---|---|---|---|
2014/12/30 | 501 | 509 | 501 | 508 | 5,800 |
2014/12/29 | 500 | 502 | 499 | 501 | 4,300 |
2014/12/26 | 493 | 499 | 493 | 499 | 3,700 |
2014/12/25 | 494 | 494 | 486 | 493 | 5,700 |
2014/12/24 | 488 | 493 | 488 | 493 | 1,400 |
2014/12/22 | 485 | 493 | 485 | 492 | 8,900 |
2014/12/19 | 487 | 500 | 487 | 495 | 7,000 |
2014/12/18 | 490 | 491 | 490 | 490 | 3,900 |
2014/12/17 | 483 | 484 | 483 | 484 | 1,100 |
2014/12/16 | 489 | 489 | 489 | 489 | 300 |
2014/12/15 | 490 | 490 | 485 | 490 | 2,700 |
2014/12/12 | 489 | 490 | 484 | 490 | 3,300 |
2014/12/11 | 482 | 484 | 480 | 480 | 4,000 |
2014/12/10 | 495 | 495 | 490 | 490 | 11,900 |
2014/12/09 | 495 | 496 | 495 | 495 | 900 |
2014/12/08 | 498 | 500 | 495 | 498 | 3,500 |
2014/12/05 | 497 | 498 | 497 | 498 | 1,300 |
2014/12/04 | 500 | 500 | 492 | 496 | 3,700 |
2014/12/03 | 496 | 500 | 496 | 500 | 5,900 |
2014/12/02 | 496 | 496 | 495 | 495 | 4,500 |
2014/12/01 | 497 | 497 | 492 | 496 | 1,300 |
2014/11/28 | 492 | 492 | 492 | 492 | 2,500 |
2014/11/27 | 492 | 492 | 491 | 492 | 3,000 |
2014/11/26 | 488 | 493 | 488 | 492 | 9,300 |
2014/11/25 | 491 | 491 | 490 | 491 | 3,800 |
2014/11/21 | 492 | 492 | 490 | 491 | 2,100 |
2014/11/20 | 491 | 492 | 490 | 492 | 1,700 |
2014/11/19 | 484 | 494 | 484 | 494 | 2,700 |
2014/11/18 | 495 | 495 | 492 | 495 | 2,000 |
2014/11/17 | 493 | 493 | 475 | 480 | 11,000 |
2014/11/14 | 489 | 492 | 484 | 492 | 3,500 |
2014/11/13 | 488 | 489 | 480 | 488 | 12,400 |
2014/11/12 | 489 | 489 | 482 | 488 | 2,000 |
2014/11/11 | 482 | 487 | 482 | 487 | 1,100 |
2014/11/10 | 482 | 485 | 482 | 484 | 11,300 |
2014/11/07 | 489 | 489 | 480 | 481 | 10,300 |
2014/11/06 | 484 | 491 | 484 | 484 | 3,400 |
2014/11/05 | 488 | 488 | 484 | 484 | 13,200 |
2014/11/04 | 493 | 500 | 488 | 488 | 16,400 |
2014/10/31 | 504 | 510 | 504 | 510 | 1,200 |
2014/10/30 | 501 | 504 | 501 | 504 | 200 |
2014/10/29 | 504 | 504 | 503 | 504 | 1,200 |
2014/10/28 | 502 | 504 | 502 | 504 | 6,200 |
2014/10/27 | 496 | 510 | 492 | 502 | 10,100 |
2014/10/24 | 496 | 496 | 496 | 496 | 700 |
2014/10/23 | 484 | 494 | 484 | 490 | 1,200 |
2014/10/22 | 488 | 488 | 480 | 480 | 2,700 |
2014/10/21 | 478 | 485 | 478 | 485 | 5,700 |
2014/10/20 | 492 | 492 | 481 | 483 | 2,100 |
2014/10/17 | 476 | 487 | 476 | 480 | 3,100 |
2014/10/16 | 481 | 481 | 477 | 477 | 1,200 |
2014/10/15 | 480 | 480 | 480 | 480 | 1,000 |
2014/10/14 | 482 | 483 | 480 | 483 | 2,700 |
2014/10/10 | 488 | 490 | 482 | 483 | 8,400 |
2014/10/09 | 499 | 499 | 488 | 488 | 7,200 |
2014/10/08 | 500 | 500 | 500 | 500 | 800 |
2014/10/07 | 495 | 505 | 495 | 504 | 2,500 |
2014/10/06 | 500 | 502 | 494 | 498 | 7,000 |
2014/10/03 | 490 | 504 | 490 | 504 | 5,400 |
2014/10/02 | 505 | 508 | 496 | 499 | 6,700 |
2014/10/01 | 510 | 515 | 507 | 508 | 2,700 |
2014/09/30 | 512 | 512 | 510 | 510 | 2,100 |
2014/09/29 | 518 | 518 | 512 | 512 | 1,900 |
2014/09/26 | 523 | 523 | 520 | 520 | 2,100 |
2014/09/25 | 525 | 528 | 520 | 528 | 1,700 |
2014/09/24 | 525 | 526 | 522 | 526 | 3,500 |
2014/09/22 | 516 | 527 | 516 | 523 | 4,100 |
2014/09/19 | 516 | 520 | 514 | 515 | 6,000 |
2014/09/18 | 519 | 520 | 517 | 517 | 3,900 |
2014/09/17 | 523 | 523 | 519 | 519 | 5,800 |
2014/09/16 | 515 | 525 | 510 | 520 | 14,800 |
2014/09/12 | 512 | 525 | 512 | 525 | 3,500 |
2014/09/11 | 517 | 517 | 517 | 517 | 600 |
2014/09/10 | 517 | 527 | 517 | 527 | 900 |
2014/09/09 | 518 | 518 | 517 | 517 | 1,000 |
2014/09/08 | 515 | 524 | 515 | 517 | 2,400 |
2014/09/05 | 530 | 530 | 525 | 525 | 6,000 |
2014/09/04 | 531 | 531 | 530 | 530 | 2,500 |
2014/09/03 | 543 | 545 | 532 | 532 | 4,700 |
2014/09/02 | 539 | 539 | 531 | 537 | 4,800 |
2014/09/01 | 539 | 539 | 530 | 539 | 2,400 |
2014/08/29 | 520 | 539 | 520 | 539 | 3,400 |
2014/08/28 | 528 | 528 | 528 | 528 | 200 |
2014/08/27 | 527 | 532 | 524 | 530 | 3,900 |
2014/08/26 | 522 | 532 | 522 | 527 | 1,400 |
2014/08/25 | 529 | 530 | 526 | 529 | 1,900 |
2014/08/22 | 524 | 529 | 520 | 522 | 2,600 |
2014/08/21 | 520 | 528 | 515 | 524 | 4,600 |
2014/08/20 | 520 | 524 | 520 | 520 | 400 |
2014/08/19 | 510 | 520 | 510 | 520 | 1,200 |
2014/08/18 | 511 | 519 | 510 | 510 | 2,600 |
2014/08/15 | 515 | 515 | 515 | 515 | 400 |
2014/08/14 | 516 | 516 | 515 | 515 | 300 |
2014/08/13 | 515 | 523 | 515 | 520 | 1,600 |
2014/08/12 | 510 | 515 | 505 | 515 | 4,300 |
2014/08/11 | 504 | 511 | 500 | 511 | 10,000 |
2014/08/08 | 514 | 514 | 507 | 507 | 4,500 |
2014/08/07 | 515 | 515 | 514 | 514 | 2,100 |
2014/08/06 | 530 | 530 | 515 | 520 | 900 |
2014/08/05 | 530 | 530 | 530 | 530 | 100 |
2014/08/04 | 522 | 530 | 515 | 530 | 6,400 |
2014/08/01 | 518 | 528 | 518 | 526 | 1,100 |
2014/07/31 | 520 | 520 | 506 | 518 | 2,700 |
2014/07/30 | 520 | 520 | 505 | 520 | 8,900 |
2014/07/29 | 524 | 532 | 514 | 520 | 3,400 |
2014/07/28 | 524 | 535 | 524 | 524 | 1,600 |
2014/07/25 | 520 | 524 | 520 | 524 | 800 |
2014/07/24 | 513 | 520 | 512 | 520 | 4,400 |
2014/07/23 | 506 | 512 | 506 | 512 | 3,400 |
2014/07/22 | 516 | 516 | 513 | 514 | 1,900 |
2014/07/18 | 516 | 516 | 467 | 514 | 22,200 |
2014/07/17 | 531 | 536 | 525 | 525 | 14,900 |
2014/07/16 | 539 | 539 | 531 | 531 | 11,200 |
2014/07/15 | 540 | 550 | 529 | 539 | 44,600 |
2014/07/14 | 508 | 530 | 508 | 530 | 20,500 |
2014/07/11 | 513 | 521 | 513 | 519 | 10,000 |
2014/07/10 | 520 | 520 | 513 | 513 | 7,200 |
2014/07/09 | 511 | 518 | 511 | 518 | 1,500 |
2014/07/08 | 515 | 516 | 511 | 515 | 1,600 |
2014/07/07 | 519 | 519 | 515 | 515 | 2,500 |
2014/07/04 | 512 | 513 | 510 | 510 | 4,800 |
2014/07/03 | 516 | 517 | 512 | 512 | 1,000 |
2014/07/02 | 517 | 517 | 502 | 509 | 5,500 |
2014/07/01 | 516 | 517 | 514 | 515 | 3,600 |
2014/06/30 | 510 | 516 | 510 | 516 | 1,400 |
2014/06/27 | 514 | 519 | 507 | 507 | 2,800 |
2014/06/26 | 511 | 514 | 510 | 514 | 1,700 |
2014/06/25 | 516 | 519 | 508 | 511 | 600 |
2014/06/24 | 516 | 516 | 516 | 516 | 200 |
2014/06/23 | 519 | 521 | 519 | 521 | 2,100 |
2014/06/20 | 512 | 517 | 512 | 517 | 5,600 |
2014/06/19 | 510 | 515 | 508 | 512 | 7,600 |
2014/06/18 | 499 | 510 | 497 | 510 | 9,200 |
2014/06/17 | 500 | 503 | 492 | 499 | 3,100 |
2014/06/16 | 499 | 500 | 499 | 500 | 3,900 |
2014/06/13 | 498 | 498 | 496 | 496 | 1,000 |
2014/06/12 | 494 | 498 | 494 | 498 | 2,500 |
2014/06/11 | 495 | 495 | 495 | 495 | 1,100 |
2014/06/10 | 496 | 496 | 490 | 490 | 1,000 |
2014/06/09 | 498 | 498 | 487 | 489 | 1,900 |
2014/06/06 | 490 | 490 | 490 | 490 | 1,700 |
2014/06/05 | 490 | 494 | 480 | 492 | 5,100 |
2014/06/04 | 494 | 494 | 488 | 493 | 2,800 |
2014/06/03 | 487 | 490 | 487 | 490 | 2,000 |
2014/06/02 | 488 | 488 | 481 | 486 | 3,600 |
2014/05/30 | 485 | 488 | 485 | 488 | 900 |
2014/05/29 | 480 | 480 | 480 | 480 | 1,000 |
2014/05/28 | 489 | 489 | 482 | 482 | 3,500 |
2014/05/27 | 489 | 489 | 482 | 487 | 3,100 |
2014/05/26 | 489 | 489 | 480 | 481 | 4,500 |
2014/05/23 | 481 | 490 | 480 | 481 | 3,800 |
2014/05/22 | 487 | 487 | 476 | 481 | 7,000 |
2014/05/21 | 483 | 491 | 479 | 487 | 2,300 |
2014/05/20 | 490 | 491 | 479 | 491 | 1,200 |
2014/05/19 | 492 | 492 | 491 | 491 | 300 |
2014/05/16 | 480 | 484 | 476 | 484 | 6,700 |
2014/05/15 | 486 | 486 | 483 | 485 | 5,900 |
2014/05/14 | 487 | 487 | 481 | 486 | 1,900 |
2014/05/13 | 495 | 495 | 480 | 480 | 5,900 |
2014/05/12 | 499 | 499 | 492 | 492 | 3,600 |
2014/05/09 | 492 | 498 | 492 | 496 | 800 |
2014/05/08 | 495 | 495 | 492 | 492 | 3,300 |
2014/05/07 | 498 | 498 | 495 | 495 | 3,900 |
2014/05/02 | 503 | 503 | 496 | 497 | 2,700 |
2014/05/01 | 493 | 503 | 493 | 503 | 2,500 |
2014/04/30 | 488 | 495 | 488 | 495 | 8,600 |
2014/04/28 | 503 | 503 | 502 | 502 | 4,100 |
2014/04/25 | 497 | 501 | 497 | 501 | 3,300 |
2014/04/23 | 497 | 497 | 497 | 497 | 100 |
2014/04/22 | 493 | 496 | 493 | 496 | 1,300 |
2014/04/21 | 502 | 502 | 496 | 496 | 400 |
2014/04/18 | 493 | 500 | 489 | 500 | 5,400 |
2014/04/17 | 493 | 493 | 492 | 492 | 1,100 |
2014/04/16 | 491 | 491 | 490 | 490 | 4,100 |
2014/04/15 | 489 | 489 | 489 | 489 | 2,300 |
2014/04/14 | 491 | 492 | 490 | 490 | 3,100 |
2014/04/11 | 499 | 500 | 499 | 500 | 600 |
2014/04/10 | 506 | 506 | 502 | 504 | 700 |
2014/04/09 | 499 | 505 | 485 | 486 | 7,100 |
2014/04/04 | 500 | 502 | 499 | 501 | 4,900 |
2014/04/03 | 495 | 501 | 495 | 500 | 1,400 |
2014/04/02 | 513 | 513 | 502 | 503 | 900 |
2014/04/01 | 492 | 504 | 492 | 503 | 10,600 |
2014/03/31 | 512 | 512 | 492 | 492 | 3,200 |
2014/03/28 | 505 | 512 | 505 | 512 | 700 |
2014/03/27 | 510 | 510 | 499 | 499 | 2,000 |
2014/03/26 | 510 | 515 | 510 | 510 | 1,500 |
2014/03/25 | 503 | 511 | 503 | 510 | 700 |
2014/03/24 | 493 | 518 | 493 | 518 | 2,100 |
2014/03/20 | 507 | 514 | 492 | 492 | 10,900 |
2014/03/19 | 517 | 517 | 511 | 511 | 1,300 |
2014/03/18 | 510 | 513 | 506 | 509 | 1,900 |
2014/03/17 | 500 | 505 | 500 | 500 | 9,300 |
2014/03/14 | 513 | 514 | 511 | 513 | 1,900 |
2014/03/13 | 521 | 521 | 521 | 521 | 300 |
2014/03/12 | 520 | 520 | 514 | 516 | 10,000 |
2014/03/11 | 529 | 529 | 500 | 520 | 37,200 |
2014/03/10 | 524 | 525 | 518 | 518 | 3,000 |
2014/03/07 | 528 | 530 | 526 | 530 | 4,700 |
2014/03/06 | 519 | 529 | 519 | 529 | 800 |
2014/03/05 | 525 | 525 | 518 | 518 | 500 |
2014/03/04 | 520 | 529 | 514 | 520 | 1,400 |
2014/03/03 | 525 | 525 | 518 | 520 | 5,500 |
2014/02/28 | 525 | 525 | 525 | 525 | 400 |
2014/02/27 | 517 | 517 | 517 | 517 | 300 |
2014/02/26 | 510 | 525 | 510 | 516 | 2,100 |
2014/02/25 | 526 | 526 | 503 | 518 | 6,600 |
2014/02/24 | 528 | 530 | 524 | 524 | 1,800 |
2014/02/21 | 523 | 530 | 523 | 526 | 2,200 |
2014/02/20 | 527 | 527 | 516 | 523 | 9,100 |
2014/02/19 | 515 | 524 | 515 | 523 | 1,400 |
2014/02/18 | 520 | 523 | 513 | 513 | 2,200 |
2014/02/17 | 508 | 521 | 508 | 512 | 3,100 |
2014/02/14 | 538 | 542 | 517 | 517 | 10,100 |
2014/02/13 | 541 | 542 | 535 | 538 | 3,600 |
2014/02/12 | 531 | 538 | 531 | 537 | 2,000 |
2014/02/10 | 525 | 535 | 525 | 531 | 4,500 |
2014/02/07 | 530 | 530 | 525 | 525 | 2,900 |
2014/02/06 | 525 | 525 | 519 | 519 | 3,100 |
2014/02/05 | 535 | 565 | 525 | 525 | 1,800 |
2014/02/04 | 523 | 527 | 500 | 527 | 11,100 |
2014/02/03 | 511 | 528 | 511 | 523 | 36,400 |
2014/01/31 | 564 | 564 | 512 | 530 | 9,200 |
2014/01/30 | 541 | 547 | 541 | 544 | 2,500 |
2014/01/29 | 553 | 572 | 553 | 570 | 19,400 |
2014/01/28 | 532 | 553 | 526 | 553 | 5,400 |
2014/01/27 | 539 | 540 | 525 | 540 | 12,100 |
2014/01/24 | 536 | 562 | 536 | 550 | 5,900 |
2014/01/23 | 560 | 560 | 534 | 555 | 6,400 |
2014/01/22 | 565 | 565 | 549 | 560 | 12,000 |
2014/01/21 | 565 | 568 | 559 | 564 | 6,500 |
2014/01/20 | 565 | 565 | 554 | 560 | 5,400 |
2014/01/17 | 562 | 566 | 548 | 566 | 10,900 |
2014/01/16 | 556 | 570 | 545 | 567 | 10,600 |
2014/01/15 | 545 | 554 | 544 | 546 | 8,400 |
2014/01/14 | 540 | 548 | 528 | 528 | 7,800 |
2014/01/10 | 530 | 569 | 528 | 549 | 25,300 |
2014/01/09 | 530 | 530 | 524 | 529 | 4,300 |
2014/01/08 | 530 | 537 | 525 | 530 | 19,200 |
2014/01/07 | 504 | 525 | 504 | 523 | 26,800 |
2014/01/06 | 505 | 508 | 501 | 505 | 16,700 |