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 |
---|---|---|---|---|---|
2017/12/29 | 728 | 728 | 720 | 722 | 1,900 |
2017/12/28 | 719 | 720 | 717 | 719 | 1,700 |
2017/12/27 | 715 | 717 | 714 | 717 | 1,400 |
2017/12/26 | 723 | 729 | 713 | 714 | 5,600 |
2017/12/25 | 722 | 731 | 720 | 731 | 6,700 |
2017/12/22 | 720 | 725 | 704 | 725 | 14,000 |
2017/12/21 | 700 | 719 | 689 | 719 | 49,500 |
2017/12/20 | 703 | 709 | 690 | 708 | 6,900 |
2017/12/19 | 702 | 710 | 701 | 710 | 2,700 |
2017/12/18 | 704 | 709 | 697 | 709 | 4,400 |
2017/12/15 | 700 | 710 | 686 | 709 | 13,000 |
2017/12/14 | 712 | 715 | 706 | 706 | 7,900 |
2017/12/13 | 715 | 716 | 710 | 712 | 3,100 |
2017/12/12 | 700 | 709 | 700 | 709 | 2,900 |
2017/12/11 | 694 | 700 | 694 | 700 | 3,200 |
2017/12/08 | 680 | 684 | 680 | 684 | 1,400 |
2017/12/07 | 677 | 680 | 677 | 680 | 800 |
2017/12/06 | 693 | 694 | 680 | 680 | 2,400 |
2017/12/05 | 694 | 694 | 684 | 692 | 4,400 |
2017/12/04 | 700 | 700 | 693 | 693 | 1,000 |
2017/12/01 | 709 | 709 | 700 | 700 | 9,300 |
2017/11/30 | 725 | 730 | 707 | 708 | 11,000 |
2017/11/29 | 709 | 732 | 709 | 718 | 117,700 |
2017/11/28 | 695 | 717 | 695 | 709 | 16,000 |
2017/11/27 | 691 | 693 | 686 | 692 | 2,300 |
2017/11/24 | 686 | 686 | 685 | 685 | 1,300 |
2017/11/22 | 691 | 691 | 686 | 686 | 1,300 |
2017/11/21 | 693 | 706 | 693 | 693 | 4,400 |
2017/11/20 | 688 | 692 | 685 | 692 | 4,100 |
2017/11/17 | 664 | 680 | 664 | 680 | 8,000 |
2017/11/16 | 660 | 666 | 656 | 659 | 4,200 |
2017/11/15 | 660 | 666 | 660 | 661 | 12,300 |
2017/11/14 | 664 | 665 | 662 | 663 | 4,300 |
2017/11/13 | 662 | 670 | 662 | 663 | 3,400 |
2017/11/10 | 665 | 665 | 662 | 662 | 1,700 |
2017/11/09 | 665 | 668 | 665 | 666 | 4,700 |
2017/11/08 | 665 | 670 | 665 | 665 | 4,200 |
2017/11/07 | 670 | 671 | 661 | 671 | 3,100 |
2017/11/06 | 674 | 675 | 669 | 670 | 7,800 |
2017/11/02 | 685 | 685 | 675 | 680 | 1,300 |
2017/11/01 | 678 | 678 | 670 | 676 | 8,000 |
2017/10/31 | 673 | 682 | 668 | 671 | 15,300 |
2017/10/30 | 675 | 677 | 668 | 673 | 3,100 |
2017/10/27 | 683 | 687 | 683 | 683 | 2,900 |
2017/10/26 | 682 | 683 | 680 | 683 | 1,400 |
2017/10/25 | 680 | 682 | 672 | 682 | 6,900 |
2017/10/24 | 676 | 676 | 667 | 676 | 6,600 |
2017/10/23 | 677 | 677 | 663 | 676 | 6,300 |
2017/10/20 | 671 | 676 | 671 | 672 | 5,700 |
2017/10/19 | 671 | 681 | 671 | 675 | 3,900 |
2017/10/18 | 685 | 685 | 680 | 681 | 1,700 |
2017/10/17 | 684 | 685 | 681 | 681 | 1,500 |
2017/10/16 | 685 | 685 | 665 | 682 | 7,500 |
2017/10/13 | 675 | 685 | 670 | 680 | 7,700 |
2017/10/12 | 668 | 680 | 668 | 680 | 3,700 |
2017/10/11 | 672 | 676 | 668 | 668 | 5,200 |
2017/10/10 | 675 | 675 | 665 | 672 | 9,900 |
2017/10/06 | 695 | 705 | 675 | 675 | 12,100 |
2017/10/05 | 701 | 705 | 680 | 685 | 5,700 |
2017/10/04 | 706 | 710 | 700 | 700 | 4,700 |
2017/10/03 | 699 | 717 | 698 | 712 | 7,500 |
2017/10/02 | 704 | 705 | 696 | 696 | 3,800 |
2017/09/29 | 702 | 705 | 696 | 704 | 4,500 |
2017/09/28 | 702 | 702 | 702 | 702 | 100 |
2017/09/27 | 704 | 704 | 701 | 704 | 5,100 |
2017/09/26 | 691 | 704 | 685 | 701 | 9,400 |
2017/09/25 | 689 | 692 | 669 | 692 | 10,700 |
2017/09/22 | 709 | 709 | 692 | 692 | 10,700 |
2017/09/21 | 710 | 720 | 700 | 706 | 24,100 |
2017/09/20 | 703 | 705 | 700 | 701 | 13,600 |
2017/09/19 | 695 | 704 | 695 | 696 | 16,000 |
2017/09/15 | 703 | 708 | 696 | 703 | 17,100 |
2017/09/14 | 708 | 710 | 696 | 699 | 16,600 |
2017/09/13 | 680 | 718 | 680 | 711 | 53,800 |
2017/09/12 | 654 | 676 | 654 | 672 | 21,000 |
2017/09/11 | 643 | 668 | 643 | 658 | 22,500 |
2017/09/08 | 640 | 644 | 634 | 642 | 5,500 |
2017/09/07 | 641 | 647 | 630 | 640 | 8,900 |
2017/09/06 | 640 | 644 | 624 | 640 | 24,200 |
2017/09/05 | 649 | 678 | 640 | 657 | 30,400 |
2017/09/04 | 631 | 649 | 631 | 642 | 15,800 |
2017/09/01 | 626 | 650 | 625 | 640 | 29,400 |
2017/08/31 | 634 | 637 | 626 | 626 | 9,600 |
2017/08/30 | 635 | 635 | 625 | 634 | 2,900 |
2017/08/29 | 636 | 636 | 622 | 635 | 5,500 |
2017/08/28 | 638 | 638 | 629 | 635 | 10,400 |
2017/08/25 | 625 | 638 | 624 | 638 | 9,300 |
2017/08/24 | 644 | 644 | 619 | 622 | 12,200 |
2017/08/23 | 631 | 641 | 631 | 634 | 19,200 |
2017/08/22 | 634 | 634 | 625 | 630 | 29,800 |
2017/08/21 | 656 | 659 | 616 | 626 | 99,100 |
2017/08/18 | 691 | 720 | 665 | 666 | 147,500 |
2017/08/17 | 720 | 746 | 675 | 689 | 757,200 |
2017/08/16 | 570 | 662 | 570 | 662 | 153,600 |
2017/08/15 | 556 | 562 | 556 | 562 | 1,500 |
2017/08/14 | 556 | 562 | 556 | 556 | 21,000 |
2017/08/10 | 558 | 563 | 558 | 562 | 4,000 |
2017/08/09 | 555 | 565 | 555 | 564 | 6,800 |
2017/08/08 | 561 | 570 | 561 | 570 | 13,800 |
2017/08/07 | 567 | 567 | 560 | 560 | 8,900 |
2017/08/04 | 566 | 567 | 565 | 565 | 1,000 |
2017/08/03 | 562 | 567 | 561 | 562 | 3,300 |
2017/08/02 | 578 | 578 | 560 | 562 | 17,100 |
2017/08/01 | 575 | 579 | 575 | 578 | 3,300 |
2017/07/31 | 566 | 575 | 566 | 574 | 3,400 |
2017/07/28 | 572 | 574 | 566 | 566 | 6,900 |
2017/07/27 | 579 | 580 | 572 | 572 | 12,000 |
2017/07/26 | 566 | 571 | 566 | 571 | 900 |
2017/07/25 | 569 | 573 | 569 | 573 | 900 |
2017/07/24 | 563 | 568 | 563 | 567 | 700 |
2017/07/21 | 568 | 570 | 567 | 570 | 5,400 |
2017/07/20 | 568 | 570 | 560 | 568 | 8,900 |
2017/07/19 | 573 | 573 | 570 | 570 | 1,500 |
2017/07/18 | 573 | 574 | 570 | 570 | 7,800 |
2017/07/14 | 569 | 572 | 569 | 570 | 5,700 |
2017/07/13 | 569 | 571 | 567 | 569 | 4,500 |
2017/07/12 | 565 | 568 | 565 | 567 | 9,000 |
2017/07/11 | 560 | 565 | 560 | 565 | 5,100 |
2017/07/10 | 559 | 559 | 557 | 557 | 2,200 |
2017/07/07 | 560 | 562 | 557 | 557 | 2,100 |
2017/07/06 | 562 | 563 | 561 | 563 | 800 |
2017/07/05 | 562 | 562 | 559 | 562 | 2,400 |
2017/07/04 | 564 | 564 | 562 | 562 | 400 |
2017/07/03 | 559 | 562 | 558 | 562 | 4,900 |
2017/06/30 | 559 | 562 | 555 | 561 | 11,400 |
2017/06/29 | 564 | 565 | 562 | 565 | 3,200 |
2017/06/28 | 565 | 567 | 561 | 564 | 2,500 |
2017/06/27 | 558 | 569 | 558 | 565 | 8,900 |
2017/06/26 | 557 | 558 | 557 | 558 | 1,200 |
2017/06/23 | 558 | 559 | 556 | 557 | 2,400 |
2017/06/22 | 558 | 560 | 556 | 559 | 41,100 |
2017/06/21 | 557 | 559 | 557 | 559 | 1,300 |
2017/06/20 | 560 | 561 | 557 | 557 | 6,400 |
2017/06/19 | 563 | 564 | 555 | 560 | 14,900 |
2017/06/16 | 556 | 558 | 555 | 556 | 4,000 |
2017/06/15 | 559 | 564 | 559 | 564 | 4,400 |
2017/06/14 | 560 | 565 | 554 | 558 | 7,000 |
2017/06/13 | 556 | 559 | 555 | 558 | 7,200 |
2017/06/12 | 551 | 555 | 550 | 555 | 3,400 |
2017/06/09 | 555 | 555 | 555 | 555 | 2,900 |
2017/06/08 | 557 | 557 | 555 | 555 | 500 |
2017/06/07 | 553 | 557 | 553 | 555 | 1,200 |
2017/06/06 | 567 | 567 | 557 | 557 | 4,700 |
2017/06/05 | 555 | 561 | 555 | 561 | 1,100 |
2017/06/02 | 554 | 564 | 552 | 555 | 6,200 |
2017/06/01 | 551 | 559 | 550 | 550 | 95,100 |
2017/05/31 | 548 | 550 | 548 | 550 | 9,500 |
2017/05/30 | 552 | 554 | 548 | 548 | 14,500 |
2017/05/29 | 550 | 554 | 545 | 550 | 17,200 |
2017/05/26 | 550 | 550 | 547 | 547 | 6,500 |
2017/05/25 | 552 | 552 | 546 | 549 | 7,400 |
2017/05/24 | 546 | 551 | 546 | 551 | 800 |
2017/05/23 | 549 | 553 | 546 | 546 | 1,300 |
2017/05/22 | 548 | 552 | 547 | 547 | 2,800 |
2017/05/19 | 544 | 545 | 543 | 544 | 2,600 |
2017/05/18 | 548 | 549 | 543 | 545 | 4,600 |
2017/05/17 | 546 | 550 | 545 | 547 | 3,100 |
2017/05/16 | 554 | 554 | 545 | 546 | 10,200 |
2017/05/15 | 549 | 554 | 543 | 550 | 12,800 |
2017/05/12 | 540 | 542 | 535 | 542 | 6,300 |
2017/05/11 | 547 | 548 | 545 | 548 | 800 |
2017/05/10 | 548 | 551 | 547 | 547 | 2,600 |
2017/05/09 | 548 | 548 | 547 | 547 | 3,300 |
2017/05/08 | 550 | 550 | 547 | 547 | 2,500 |
2017/05/02 | 550 | 550 | 549 | 549 | 300 |
2017/05/01 | 550 | 550 | 547 | 550 | 1,200 |
2017/04/28 | 549 | 554 | 545 | 550 | 2,200 |
2017/04/27 | 550 | 551 | 548 | 548 | 2,200 |
2017/04/26 | 549 | 552 | 546 | 550 | 2,200 |
2017/04/25 | 543 | 550 | 541 | 546 | 11,000 |
2017/04/24 | 538 | 549 | 538 | 549 | 9,700 |
2017/04/21 | 539 | 539 | 535 | 537 | 3,600 |
2017/04/20 | 539 | 540 | 537 | 539 | 800 |
2017/04/19 | 538 | 545 | 538 | 540 | 7,400 |
2017/04/18 | 552 | 552 | 552 | 552 | 600 |
2017/04/17 | 543 | 543 | 536 | 543 | 3,200 |
2017/04/14 | 542 | 543 | 541 | 543 | 1,200 |
2017/04/13 | 542 | 552 | 533 | 542 | 7,400 |
2017/04/12 | 543 | 548 | 542 | 547 | 2,500 |
2017/04/11 | 558 | 558 | 543 | 553 | 6,500 |
2017/04/10 | 555 | 556 | 549 | 555 | 6,600 |
2017/04/07 | 557 | 560 | 555 | 556 | 9,900 |
2017/04/06 | 563 | 568 | 555 | 567 | 18,700 |
2017/04/05 | 570 | 570 | 558 | 570 | 9,900 |
2017/04/04 | 560 | 562 | 557 | 559 | 7,700 |
2017/04/03 | 567 | 567 | 561 | 562 | 2,900 |
2017/03/31 | 570 | 570 | 563 | 566 | 3,000 |
2017/03/30 | 571 | 573 | 568 | 568 | 800 |
2017/03/29 | 571 | 571 | 568 | 571 | 500 |
2017/03/28 | 570 | 585 | 570 | 577 | 9,100 |
2017/03/27 | 564 | 568 | 562 | 568 | 14,300 |
2017/03/24 | 562 | 564 | 562 | 564 | 800 |
2017/03/23 | 562 | 579 | 562 | 566 | 15,000 |
2017/03/22 | 562 | 562 | 554 | 562 | 4,400 |
2017/03/21 | 568 | 568 | 563 | 567 | 1,500 |
2017/03/17 | 565 | 565 | 560 | 562 | 10,200 |
2017/03/16 | 562 | 564 | 558 | 563 | 4,200 |
2017/03/15 | 569 | 569 | 563 | 563 | 2,000 |
2017/03/14 | 570 | 570 | 560 | 569 | 8,000 |
2017/03/13 | 582 | 582 | 565 | 569 | 7,900 |
2017/03/10 | 584 | 587 | 579 | 582 | 8,300 |
2017/03/09 | 585 | 589 | 583 | 584 | 5,400 |
2017/03/08 | 580 | 582 | 580 | 582 | 1,500 |
2017/03/07 | 584 | 585 | 582 | 584 | 2,900 |
2017/03/06 | 590 | 590 | 582 | 584 | 3,800 |
2017/03/03 | 575 | 582 | 575 | 582 | 6,200 |
2017/03/02 | 575 | 576 | 570 | 576 | 1,800 |
2017/03/01 | 570 | 571 | 570 | 570 | 400 |
2017/02/28 | 575 | 575 | 568 | 570 | 2,100 |
2017/02/27 | 572 | 578 | 572 | 575 | 7,800 |
2017/02/24 | 564 | 572 | 562 | 572 | 10,500 |
2017/02/23 | 563 | 564 | 559 | 563 | 11,600 |
2017/02/22 | 565 | 565 | 562 | 562 | 1,000 |
2017/02/21 | 563 | 567 | 562 | 563 | 3,900 |
2017/02/20 | 563 | 565 | 557 | 563 | 9,700 |
2017/02/17 | 550 | 553 | 550 | 553 | 800 |
2017/02/16 | 552 | 555 | 550 | 550 | 1,900 |
2017/02/15 | 547 | 548 | 547 | 548 | 300 |
2017/02/14 | 550 | 550 | 545 | 547 | 6,300 |
2017/02/13 | 549 | 550 | 544 | 550 | 9,700 |
2017/02/10 | 545 | 546 | 545 | 546 | 3,100 |
2017/02/09 | 545 | 545 | 544 | 544 | 1,600 |
2017/02/08 | 542 | 549 | 540 | 549 | 13,200 |
2017/02/07 | 545 | 546 | 540 | 540 | 700 |
2017/02/06 | 545 | 545 | 545 | 545 | 2,300 |
2017/02/03 | 545 | 560 | 545 | 545 | 4,900 |
2017/02/02 | 551 | 551 | 541 | 550 | 2,600 |
2017/02/01 | 537 | 552 | 537 | 552 | 5,900 |
2017/01/31 | 550 | 557 | 542 | 546 | 3,100 |
2017/01/30 | 542 | 555 | 542 | 551 | 3,000 |
2017/01/27 | 542 | 542 | 542 | 542 | 3,600 |
2017/01/26 | 542 | 544 | 542 | 542 | 4,700 |
2017/01/25 | 534 | 539 | 531 | 533 | 3,900 |
2017/01/23 | 543 | 543 | 539 | 539 | 300 |
2017/01/20 | 544 | 544 | 544 | 544 | 400 |
2017/01/19 | 539 | 544 | 539 | 544 | 500 |
2017/01/18 | 542 | 544 | 538 | 543 | 3,500 |
2017/01/17 | 540 | 544 | 540 | 544 | 2,800 |
2017/01/16 | 541 | 545 | 540 | 545 | 4,100 |
2017/01/13 | 550 | 550 | 548 | 548 | 1,200 |
2017/01/12 | 549 | 549 | 544 | 544 | 1,400 |
2017/01/11 | 534 | 550 | 534 | 550 | 11,400 |
2017/01/10 | 536 | 537 | 535 | 537 | 3,600 |
2017/01/06 | 535 | 538 | 535 | 536 | 900 |
2017/01/05 | 536 | 536 | 536 | 536 | 1,000 |
2017/01/04 | 529 | 534 | 529 | 533 | 1,500 |