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 |
---|---|---|---|---|---|
2015/12/30 | 538 | 541 | 533 | 541 | 3,200 |
2015/12/29 | 531 | 539 | 531 | 536 | 1,700 |
2015/12/28 | 535 | 536 | 530 | 531 | 1,700 |
2015/12/25 | 541 | 541 | 526 | 531 | 9,300 |
2015/12/24 | 534 | 546 | 522 | 541 | 46,500 |
2015/12/22 | 535 | 550 | 535 | 538 | 2,800 |
2015/12/21 | 556 | 563 | 529 | 530 | 5,100 |
2015/12/18 | 528 | 537 | 528 | 533 | 4,300 |
2015/12/17 | 521 | 570 | 521 | 540 | 13,700 |
2015/12/16 | 521 | 523 | 515 | 520 | 2,500 |
2015/12/15 | 517 | 519 | 516 | 516 | 400 |
2015/12/14 | 512 | 518 | 510 | 513 | 10,000 |
2015/12/11 | 516 | 517 | 510 | 517 | 4,700 |
2015/12/10 | 525 | 526 | 519 | 521 | 3,300 |
2015/12/09 | 532 | 534 | 526 | 526 | 7,400 |
2015/12/08 | 534 | 537 | 531 | 531 | 1,800 |
2015/12/07 | 532 | 532 | 529 | 532 | 1,000 |
2015/12/04 | 537 | 537 | 525 | 527 | 12,800 |
2015/12/03 | 547 | 547 | 535 | 537 | 4,000 |
2015/12/02 | 535 | 541 | 535 | 540 | 9,500 |
2015/12/01 | 534 | 564 | 529 | 540 | 99,200 |
2015/11/30 | 533 | 541 | 532 | 534 | 2,200 |
2015/11/27 | 536 | 539 | 533 | 533 | 2,200 |
2015/11/26 | 536 | 536 | 536 | 536 | 200 |
2015/11/25 | 537 | 544 | 534 | 535 | 13,500 |
2015/11/24 | 529 | 539 | 529 | 537 | 1,300 |
2015/11/20 | 527 | 532 | 527 | 530 | 8,500 |
2015/11/19 | 528 | 528 | 528 | 528 | 400 |
2015/11/18 | 534 | 534 | 527 | 527 | 1,100 |
2015/11/17 | 535 | 535 | 525 | 525 | 6,600 |
2015/11/16 | 531 | 531 | 525 | 526 | 2,600 |
2015/11/13 | 538 | 539 | 524 | 530 | 6,300 |
2015/11/12 | 529 | 536 | 529 | 535 | 1,400 |
2015/11/11 | 530 | 536 | 528 | 529 | 2,000 |
2015/11/10 | 533 | 537 | 525 | 526 | 8,000 |
2015/11/09 | 544 | 544 | 536 | 537 | 4,000 |
2015/11/06 | 555 | 555 | 540 | 547 | 26,000 |
2015/11/05 | 560 | 569 | 559 | 568 | 900 |
2015/11/04 | 567 | 568 | 567 | 568 | 1,300 |
2015/11/02 | 567 | 567 | 567 | 567 | 200 |
2015/10/30 | 559 | 559 | 559 | 559 | 200 |
2015/10/29 | 555 | 563 | 553 | 563 | 300 |
2015/10/28 | 561 | 563 | 554 | 555 | 500 |
2015/10/27 | 560 | 561 | 555 | 561 | 1,700 |
2015/10/26 | 555 | 563 | 555 | 560 | 400 |
2015/10/23 | 561 | 563 | 560 | 560 | 700 |
2015/10/22 | 560 | 562 | 557 | 562 | 300 |
2015/10/21 | 557 | 560 | 556 | 560 | 600 |
2015/10/20 | 566 | 566 | 556 | 565 | 2,300 |
2015/10/19 | 560 | 564 | 555 | 564 | 600 |
2015/10/16 | 568 | 568 | 568 | 568 | 100 |
2015/10/15 | 568 | 568 | 568 | 568 | 100 |
2015/10/14 | 553 | 566 | 553 | 566 | 200 |
2015/10/13 | 562 | 562 | 562 | 562 | 600 |
2015/10/09 | 564 | 564 | 562 | 562 | 400 |
2015/10/08 | 560 | 566 | 560 | 566 | 600 |
2015/10/07 | 559 | 562 | 558 | 560 | 3,800 |
2015/10/06 | 569 | 569 | 569 | 569 | 100 |
2015/10/05 | 560 | 564 | 550 | 564 | 800 |
2015/10/02 | 560 | 560 | 560 | 560 | 100 |
2015/10/01 | 543 | 563 | 543 | 550 | 1,600 |
2015/09/30 | 554 | 563 | 553 | 553 | 300 |
2015/09/29 | 574 | 574 | 564 | 564 | 200 |
2015/09/28 | 574 | 574 | 574 | 574 | 100 |
2015/09/25 | 571 | 571 | 571 | 571 | 1,600 |
2015/09/24 | 571 | 571 | 571 | 571 | 100 |
2015/09/18 | 572 | 572 | 562 | 572 | 26,900 |
2015/09/17 | 568 | 574 | 568 | 572 | 8,700 |
2015/09/16 | 568 | 568 | 568 | 568 | 1,000 |
2015/09/15 | 560 | 569 | 560 | 569 | 1,700 |
2015/09/14 | 564 | 564 | 564 | 564 | 100 |
2015/09/11 | 559 | 559 | 556 | 556 | 300 |
2015/09/10 | 553 | 558 | 533 | 554 | 2,200 |
2015/09/09 | 544 | 558 | 544 | 548 | 3,600 |
2015/09/08 | 544 | 544 | 531 | 544 | 600 |
2015/09/07 | 548 | 554 | 525 | 544 | 4,600 |
2015/09/04 | 555 | 555 | 540 | 549 | 7,000 |
2015/09/03 | 542 | 557 | 542 | 557 | 2,100 |
2015/09/02 | 533 | 550 | 533 | 541 | 2,800 |
2015/09/01 | 560 | 560 | 547 | 548 | 3,300 |
2015/08/31 | 563 | 568 | 545 | 565 | 4,300 |
2015/08/28 | 561 | 564 | 556 | 563 | 1,700 |
2015/08/27 | 572 | 572 | 554 | 554 | 3,000 |
2015/08/26 | 560 | 560 | 540 | 554 | 4,200 |
2015/08/25 | 530 | 569 | 527 | 550 | 11,400 |
2015/08/24 | 552 | 555 | 528 | 546 | 10,700 |
2015/08/21 | 564 | 578 | 561 | 572 | 2,600 |
2015/08/20 | 579 | 588 | 570 | 572 | 6,300 |
2015/08/19 | 582 | 595 | 572 | 594 | 2,000 |
2015/08/18 | 594 | 594 | 584 | 590 | 4,800 |
2015/08/17 | 582 | 583 | 574 | 574 | 8,900 |
2015/08/14 | 573 | 583 | 566 | 576 | 4,600 |
2015/08/13 | 563 | 573 | 563 | 573 | 5,800 |
2015/08/12 | 565 | 574 | 565 | 565 | 4,100 |
2015/08/11 | 566 | 566 | 563 | 563 | 43,000 |
2015/08/10 | 573 | 578 | 563 | 576 | 28,500 |
2015/08/07 | 596 | 596 | 574 | 583 | 5,700 |
2015/08/06 | 591 | 592 | 588 | 588 | 6,800 |
2015/08/05 | 585 | 590 | 579 | 582 | 13,600 |
2015/08/04 | 600 | 600 | 588 | 594 | 3,100 |
2015/08/03 | 600 | 600 | 580 | 600 | 6,000 |
2015/07/31 | 588 | 593 | 580 | 590 | 1,500 |
2015/07/30 | 596 | 598 | 570 | 580 | 5,400 |
2015/07/29 | 581 | 597 | 581 | 596 | 1,800 |
2015/07/28 | 578 | 585 | 577 | 581 | 5,700 |
2015/07/27 | 604 | 605 | 581 | 585 | 4,500 |
2015/07/24 | 605 | 605 | 603 | 604 | 4,200 |
2015/07/23 | 605 | 605 | 601 | 603 | 1,900 |
2015/07/22 | 587 | 600 | 587 | 597 | 2,600 |
2015/07/21 | 599 | 599 | 594 | 594 | 6,500 |
2015/07/17 | 590 | 599 | 582 | 592 | 3,500 |
2015/07/16 | 590 | 590 | 577 | 590 | 3,700 |
2015/07/15 | 592 | 598 | 582 | 590 | 6,400 |
2015/07/14 | 579 | 582 | 576 | 582 | 8,700 |
2015/07/13 | 570 | 576 | 570 | 576 | 400 |
2015/07/10 | 573 | 575 | 570 | 570 | 900 |
2015/07/09 | 573 | 573 | 565 | 570 | 4,200 |
2015/07/08 | 575 | 576 | 566 | 575 | 13,000 |
2015/07/07 | 566 | 575 | 566 | 575 | 1,700 |
2015/07/06 | 580 | 580 | 560 | 566 | 5,100 |
2015/07/03 | 579 | 580 | 571 | 580 | 2,100 |
2015/07/02 | 573 | 582 | 573 | 579 | 3,400 |
2015/07/01 | 572 | 590 | 570 | 582 | 6,500 |
2015/06/30 | 576 | 576 | 568 | 572 | 3,700 |
2015/06/29 | 586 | 586 | 569 | 569 | 28,800 |
2015/06/26 | 589 | 589 | 575 | 586 | 11,100 |
2015/06/25 | 585 | 590 | 580 | 589 | 3,000 |
2015/06/24 | 585 | 585 | 560 | 582 | 4,400 |
2015/06/23 | 589 | 589 | 575 | 579 | 6,500 |
2015/06/22 | 581 | 589 | 580 | 583 | 4,700 |
2015/06/19 | 584 | 590 | 580 | 580 | 9,000 |
2015/06/18 | 594 | 594 | 585 | 587 | 3,400 |
2015/06/17 | 595 | 595 | 588 | 588 | 3,200 |
2015/06/16 | 594 | 595 | 580 | 588 | 16,200 |
2015/06/15 | 596 | 596 | 590 | 590 | 7,600 |
2015/06/12 | 590 | 590 | 582 | 589 | 5,700 |
2015/06/11 | 587 | 587 | 570 | 586 | 6,900 |
2015/06/10 | 584 | 587 | 581 | 587 | 15,000 |
2015/06/09 | 575 | 580 | 564 | 579 | 22,100 |
2015/06/08 | 573 | 575 | 566 | 575 | 11,500 |
2015/06/05 | 570 | 573 | 565 | 571 | 6,800 |
2015/06/04 | 570 | 570 | 557 | 570 | 1,900 |
2015/06/03 | 570 | 573 | 552 | 560 | 9,200 |
2015/06/02 | 560 | 572 | 560 | 572 | 6,900 |
2015/06/01 | 545 | 560 | 545 | 560 | 18,300 |
2015/05/29 | 542 | 543 | 538 | 543 | 2,400 |
2015/05/28 | 541 | 542 | 538 | 542 | 6,100 |
2015/05/27 | 537 | 540 | 537 | 540 | 10,000 |
2015/05/26 | 537 | 537 | 528 | 537 | 3,500 |
2015/05/25 | 530 | 536 | 525 | 536 | 15,100 |
2015/05/22 | 528 | 530 | 518 | 530 | 2,000 |
2015/05/21 | 529 | 529 | 523 | 528 | 3,500 |
2015/05/20 | 522 | 529 | 522 | 525 | 6,200 |
2015/05/19 | 527 | 528 | 525 | 528 | 4,700 |
2015/05/18 | 522 | 526 | 522 | 526 | 3,500 |
2015/05/15 | 520 | 522 | 507 | 522 | 11,800 |
2015/05/14 | 502 | 517 | 502 | 517 | 11,100 |
2015/05/13 | 522 | 522 | 522 | 522 | 700 |
2015/05/12 | 519 | 520 | 519 | 520 | 1,600 |
2015/05/11 | 515 | 520 | 511 | 517 | 4,100 |
2015/05/08 | 513 | 515 | 510 | 515 | 1,800 |
2015/05/07 | 503 | 511 | 503 | 509 | 16,600 |
2015/05/01 | 512 | 512 | 503 | 511 | 4,300 |
2015/04/30 | 513 | 513 | 508 | 512 | 900 |
2015/04/28 | 520 | 523 | 519 | 523 | 3,200 |
2015/04/27 | 508 | 522 | 506 | 522 | 13,900 |
2015/04/24 | 508 | 510 | 505 | 508 | 1,800 |
2015/04/23 | 513 | 513 | 505 | 511 | 4,800 |
2015/04/22 | 510 | 514 | 509 | 513 | 3,700 |
2015/04/21 | 509 | 509 | 502 | 509 | 2,900 |
2015/04/20 | 510 | 510 | 509 | 509 | 2,000 |
2015/04/17 | 509 | 510 | 505 | 505 | 1,200 |
2015/04/16 | 509 | 509 | 509 | 509 | 2,600 |
2015/04/15 | 510 | 515 | 503 | 509 | 2,200 |
2015/04/14 | 511 | 511 | 503 | 510 | 3,000 |
2015/04/13 | 514 | 514 | 501 | 511 | 3,900 |
2015/04/10 | 518 | 518 | 504 | 514 | 1,500 |
2015/04/09 | 518 | 518 | 503 | 510 | 2,300 |
2015/04/08 | 515 | 515 | 515 | 515 | 1,200 |
2015/04/07 | 517 | 517 | 510 | 516 | 2,400 |
2015/04/06 | 518 | 518 | 518 | 518 | 3,800 |
2015/04/03 | 520 | 520 | 505 | 520 | 3,100 |
2015/04/02 | 506 | 510 | 503 | 510 | 4,000 |
2015/04/01 | 510 | 510 | 495 | 498 | 4,900 |
2015/03/31 | 510 | 510 | 502 | 505 | 800 |
2015/03/30 | 509 | 510 | 501 | 506 | 2,700 |
2015/03/27 | 525 | 525 | 507 | 507 | 1,800 |
2015/03/26 | 526 | 526 | 525 | 525 | 700 |
2015/03/25 | 525 | 534 | 510 | 527 | 4,600 |
2015/03/24 | 528 | 531 | 519 | 525 | 7,100 |
2015/03/23 | 528 | 528 | 520 | 528 | 2,200 |
2015/03/20 | 524 | 530 | 521 | 528 | 14,200 |
2015/03/19 | 517 | 523 | 516 | 523 | 13,400 |
2015/03/18 | 516 | 517 | 505 | 517 | 11,800 |
2015/03/17 | 518 | 518 | 510 | 516 | 12,100 |
2015/03/16 | 513 | 518 | 511 | 518 | 11,300 |
2015/03/13 | 511 | 517 | 503 | 512 | 8,200 |
2015/03/12 | 513 | 515 | 506 | 510 | 1,400 |
2015/03/11 | 504 | 509 | 504 | 509 | 3,500 |
2015/03/10 | 507 | 514 | 507 | 514 | 2,100 |
2015/03/09 | 512 | 512 | 510 | 510 | 1,700 |
2015/03/06 | 514 | 514 | 502 | 512 | 1,800 |
2015/03/05 | 509 | 514 | 509 | 514 | 8,500 |
2015/03/04 | 508 | 510 | 504 | 510 | 2,000 |
2015/03/03 | 507 | 509 | 501 | 509 | 3,600 |
2015/03/02 | 506 | 508 | 500 | 507 | 9,200 |
2015/02/27 | 505 | 508 | 495 | 507 | 8,800 |
2015/02/26 | 500 | 504 | 500 | 502 | 4,500 |
2015/02/25 | 505 | 510 | 505 | 509 | 7,600 |
2015/02/24 | 498 | 505 | 498 | 505 | 9,600 |
2015/02/23 | 503 | 507 | 503 | 507 | 800 |
2015/02/20 | 500 | 504 | 500 | 504 | 2,600 |
2015/02/19 | 503 | 503 | 503 | 503 | 400 |
2015/02/18 | 506 | 506 | 500 | 505 | 3,000 |
2015/02/17 | 498 | 507 | 498 | 507 | 3,200 |
2015/02/16 | 495 | 498 | 490 | 498 | 4,600 |
2015/02/13 | 495 | 499 | 495 | 499 | 1,900 |
2015/02/12 | 498 | 500 | 490 | 498 | 1,700 |
2015/02/10 | 496 | 499 | 495 | 499 | 400 |
2015/02/09 | 497 | 500 | 488 | 498 | 6,700 |
2015/02/06 | 494 | 494 | 494 | 494 | 500 |
2015/02/05 | 492 | 492 | 490 | 491 | 1,800 |
2015/02/03 | 497 | 497 | 490 | 490 | 1,600 |
2015/02/02 | 485 | 497 | 485 | 497 | 18,300 |
2015/01/30 | 493 | 493 | 493 | 493 | 300 |
2015/01/29 | 495 | 499 | 492 | 492 | 1,100 |
2015/01/28 | 494 | 495 | 494 | 495 | 2,000 |
2015/01/27 | 493 | 494 | 493 | 494 | 700 |
2015/01/26 | 492 | 492 | 492 | 492 | 100 |
2015/01/23 | 492 | 492 | 492 | 492 | 800 |
2015/01/22 | 500 | 503 | 498 | 498 | 1,100 |
2015/01/21 | 498 | 500 | 498 | 498 | 400 |
2015/01/20 | 503 | 503 | 499 | 502 | 2,900 |
2015/01/16 | 498 | 503 | 496 | 503 | 2,600 |
2015/01/14 | 500 | 510 | 500 | 503 | 1,400 |
2015/01/13 | 507 | 507 | 502 | 502 | 200 |
2015/01/09 | 507 | 510 | 507 | 510 | 2,400 |
2015/01/08 | 509 | 510 | 503 | 510 | 3,000 |
2015/01/06 | 510 | 510 | 495 | 495 | 700 |
2015/01/05 | 507 | 510 | 506 | 510 | 600 |