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 |
---|---|---|---|---|---|
2018/12/28 | 550 | 551 | 537 | 537 | 11,500 |
2018/12/27 | 536 | 550 | 536 | 550 | 16,100 |
2018/12/26 | 525 | 535 | 525 | 535 | 300 |
2018/12/25 | 520 | 549 | 517 | 530 | 12,500 |
2018/12/21 | 594 | 594 | 535 | 540 | 49,800 |
2018/12/20 | 624 | 625 | 593 | 593 | 7,500 |
2018/12/19 | 623 | 626 | 606 | 625 | 4,900 |
2018/12/18 | 631 | 631 | 618 | 625 | 2,400 |
2018/12/17 | 619 | 625 | 619 | 625 | 62,000 |
2018/12/14 | 627 | 629 | 621 | 625 | 2,400 |
2018/12/13 | 632 | 635 | 615 | 627 | 8,600 |
2018/12/12 | 630 | 632 | 630 | 632 | 1,800 |
2018/12/11 | 652 | 652 | 631 | 631 | 8,400 |
2018/12/10 | 643 | 650 | 643 | 650 | 1,400 |
2018/12/07 | 642 | 642 | 640 | 641 | 700 |
2018/12/06 | 645 | 645 | 645 | 645 | 500 |
2018/12/05 | 640 | 653 | 635 | 652 | 1,100 |
2018/12/04 | 658 | 660 | 652 | 653 | 2,200 |
2018/12/03 | 668 | 668 | 661 | 662 | 1,100 |
2018/11/30 | 662 | 662 | 660 | 660 | 900 |
2018/11/29 | 652 | 662 | 652 | 661 | 90,500 |
2018/11/28 | 686 | 686 | 651 | 651 | 4,200 |
2018/11/27 | 666 | 667 | 661 | 666 | 3,000 |
2018/11/26 | 666 | 666 | 666 | 666 | 1,200 |
2018/11/21 | 646 | 666 | 646 | 666 | 1,200 |
2018/11/20 | 675 | 675 | 665 | 666 | 2,000 |
2018/11/19 | 628 | 658 | 628 | 648 | 900 |
2018/11/16 | 656 | 656 | 622 | 622 | 6,400 |
2018/11/15 | 660 | 660 | 655 | 656 | 1,700 |
2018/11/14 | 665 | 665 | 665 | 665 | 100 |
2018/11/13 | 662 | 663 | 662 | 663 | 400 |
2018/11/12 | 668 | 668 | 663 | 663 | 1,400 |
2018/11/09 | 673 | 673 | 668 | 668 | 4,300 |
2018/11/08 | 682 | 689 | 679 | 679 | 1,300 |
2018/11/07 | 682 | 682 | 682 | 682 | 400 |
2018/11/06 | 666 | 682 | 666 | 668 | 3,800 |
2018/11/05 | 686 | 686 | 665 | 665 | 5,200 |
2018/11/02 | 670 | 687 | 670 | 687 | 3,200 |
2018/11/01 | 676 | 678 | 670 | 670 | 700 |
2018/10/31 | 667 | 676 | 666 | 676 | 1,000 |
2018/10/30 | 644 | 660 | 640 | 660 | 2,500 |
2018/10/29 | 659 | 659 | 646 | 649 | 3,900 |
2018/10/26 | 670 | 672 | 659 | 659 | 4,200 |
2018/10/25 | 686 | 686 | 666 | 666 | 4,300 |
2018/10/24 | 704 | 704 | 690 | 694 | 2,200 |
2018/10/23 | 702 | 702 | 700 | 700 | 400 |
2018/10/22 | 701 | 705 | 694 | 702 | 1,400 |
2018/10/19 | 697 | 709 | 695 | 701 | 3,300 |
2018/10/18 | 697 | 697 | 687 | 687 | 1,600 |
2018/10/17 | 698 | 698 | 693 | 694 | 4,800 |
2018/10/16 | 695 | 698 | 691 | 695 | 1,300 |
2018/10/15 | 705 | 710 | 694 | 695 | 3,400 |
2018/10/12 | 708 | 708 | 699 | 703 | 2,100 |
2018/10/11 | 696 | 714 | 686 | 714 | 3,200 |
2018/10/10 | 707 | 720 | 699 | 718 | 4,000 |
2018/10/09 | 690 | 709 | 680 | 707 | 5,200 |
2018/10/05 | 692 | 707 | 686 | 690 | 5,800 |
2018/10/04 | 696 | 696 | 686 | 686 | 4,700 |
2018/10/03 | 697 | 700 | 696 | 696 | 3,300 |
2018/10/02 | 697 | 702 | 696 | 697 | 4,900 |
2018/10/01 | 702 | 706 | 698 | 705 | 2,300 |
2018/09/28 | 700 | 706 | 695 | 699 | 4,300 |
2018/09/27 | 708 | 708 | 702 | 702 | 3,500 |
2018/09/26 | 707 | 707 | 707 | 707 | 100 |
2018/09/25 | 711 | 712 | 709 | 711 | 2,200 |
2018/09/21 | 717 | 717 | 717 | 717 | 100 |
2018/09/20 | 721 | 721 | 715 | 715 | 7,700 |
2018/09/19 | 709 | 723 | 709 | 720 | 7,000 |
2018/09/18 | 698 | 710 | 697 | 699 | 1,800 |
2018/09/14 | 698 | 698 | 698 | 698 | 600 |
2018/09/13 | 704 | 704 | 698 | 698 | 1,400 |
2018/09/12 | 706 | 706 | 706 | 706 | 300 |
2018/09/11 | 718 | 718 | 701 | 716 | 5,700 |
2018/09/10 | 725 | 736 | 725 | 730 | 900 |
2018/09/07 | 722 | 722 | 713 | 713 | 2,100 |
2018/09/06 | 725 | 725 | 722 | 724 | 2,100 |
2018/09/05 | 730 | 730 | 725 | 725 | 700 |
2018/09/04 | 732 | 732 | 731 | 731 | 800 |
2018/09/03 | 744 | 744 | 730 | 730 | 1,700 |
2018/08/31 | 726 | 741 | 725 | 740 | 2,800 |
2018/08/30 | 733 | 746 | 730 | 733 | 3,000 |
2018/08/29 | 749 | 749 | 748 | 748 | 900 |
2018/08/28 | 737 | 740 | 726 | 735 | 4,500 |
2018/08/27 | 736 | 748 | 736 | 737 | 2,300 |
2018/08/24 | 731 | 738 | 730 | 735 | 1,900 |
2018/08/23 | 735 | 740 | 735 | 740 | 1,000 |
2018/08/22 | 731 | 738 | 719 | 719 | 2,100 |
2018/08/21 | 732 | 735 | 716 | 716 | 3,900 |
2018/08/20 | 747 | 747 | 745 | 747 | 800 |
2018/08/17 | 726 | 743 | 726 | 740 | 2,200 |
2018/08/16 | 734 | 738 | 730 | 733 | 42,900 |
2018/08/15 | 730 | 735 | 730 | 734 | 3,500 |
2018/08/14 | 730 | 737 | 730 | 730 | 2,000 |
2018/08/13 | 744 | 744 | 722 | 723 | 9,400 |
2018/08/10 | 764 | 781 | 750 | 759 | 14,200 |
2018/08/09 | 715 | 732 | 712 | 719 | 5,900 |
2018/08/08 | 739 | 739 | 729 | 738 | 3,300 |
2018/08/07 | 737 | 737 | 720 | 735 | 4,800 |
2018/08/06 | 721 | 730 | 719 | 730 | 10,600 |
2018/08/03 | 717 | 718 | 715 | 715 | 3,400 |
2018/08/02 | 722 | 722 | 722 | 722 | 100 |
2018/08/01 | 729 | 732 | 716 | 720 | 7,400 |
2018/07/31 | 719 | 730 | 719 | 726 | 5,700 |
2018/07/30 | 712 | 717 | 712 | 717 | 900 |
2018/07/27 | 718 | 718 | 695 | 700 | 3,400 |
2018/07/26 | 718 | 720 | 707 | 718 | 4,300 |
2018/07/25 | 711 | 711 | 711 | 711 | 200 |
2018/07/24 | 693 | 711 | 691 | 706 | 7,400 |
2018/07/23 | 719 | 721 | 685 | 699 | 8,600 |
2018/07/20 | 715 | 715 | 715 | 715 | 100 |
2018/07/19 | 714 | 717 | 714 | 715 | 5,800 |
2018/07/18 | 709 | 711 | 709 | 710 | 2,300 |
2018/07/17 | 701 | 705 | 701 | 702 | 800 |
2018/07/13 | 700 | 701 | 693 | 698 | 10,200 |
2018/07/12 | 698 | 700 | 698 | 700 | 6,100 |
2018/07/11 | 707 | 707 | 693 | 693 | 5,000 |
2018/07/10 | 701 | 704 | 700 | 702 | 3,900 |
2018/07/09 | 688 | 698 | 688 | 695 | 3,000 |
2018/07/06 | 693 | 698 | 693 | 698 | 200 |
2018/07/05 | 702 | 702 | 690 | 690 | 1,100 |
2018/07/04 | 704 | 711 | 696 | 708 | 3,600 |
2018/07/03 | 712 | 715 | 700 | 700 | 14,800 |
2018/07/02 | 710 | 717 | 710 | 710 | 19,100 |
2018/06/29 | 696 | 700 | 696 | 698 | 600 |
2018/06/28 | 696 | 700 | 695 | 696 | 2,400 |
2018/06/27 | 696 | 698 | 690 | 691 | 7,100 |
2018/06/26 | 690 | 697 | 682 | 690 | 3,400 |
2018/06/25 | 685 | 690 | 685 | 690 | 2,700 |
2018/06/22 | 711 | 712 | 689 | 690 | 900 |
2018/06/21 | 705 | 707 | 700 | 700 | 39,600 |
2018/06/20 | 689 | 700 | 689 | 695 | 3,300 |
2018/06/19 | 701 | 703 | 688 | 688 | 9,100 |
2018/06/18 | 706 | 707 | 701 | 705 | 900 |
2018/06/15 | 697 | 715 | 697 | 704 | 2,300 |
2018/06/14 | 703 | 703 | 700 | 700 | 2,700 |
2018/06/13 | 710 | 710 | 690 | 703 | 7,100 |
2018/06/12 | 713 | 713 | 710 | 710 | 600 |
2018/06/11 | 713 | 720 | 710 | 710 | 1,200 |
2018/06/08 | 712 | 715 | 711 | 711 | 600 |
2018/06/07 | 711 | 718 | 711 | 715 | 1,300 |
2018/06/06 | 712 | 712 | 710 | 710 | 3,900 |
2018/06/05 | 730 | 730 | 710 | 711 | 3,500 |
2018/06/04 | 733 | 737 | 730 | 730 | 1,800 |
2018/06/01 | 744 | 744 | 733 | 733 | 4,400 |
2018/05/31 | 737 | 744 | 726 | 744 | 5,500 |
2018/05/30 | 726 | 736 | 726 | 727 | 4,300 |
2018/05/29 | 725 | 739 | 725 | 733 | 109,000 |
2018/05/28 | 741 | 746 | 732 | 736 | 5,900 |
2018/05/25 | 745 | 745 | 737 | 740 | 1,500 |
2018/05/24 | 735 | 735 | 733 | 734 | 2,000 |
2018/05/23 | 741 | 741 | 735 | 735 | 2,500 |
2018/05/22 | 740 | 740 | 731 | 735 | 5,400 |
2018/05/21 | 761 | 762 | 739 | 740 | 9,500 |
2018/05/18 | 773 | 773 | 762 | 762 | 2,400 |
2018/05/17 | 770 | 771 | 765 | 765 | 10,700 |
2018/05/16 | 761 | 774 | 761 | 769 | 2,500 |
2018/05/15 | 765 | 776 | 765 | 775 | 2,200 |
2018/05/14 | 770 | 777 | 753 | 765 | 6,200 |
2018/05/11 | 768 | 768 | 753 | 755 | 5,200 |
2018/05/10 | 763 | 770 | 762 | 770 | 1,300 |
2018/05/09 | 753 | 759 | 753 | 759 | 500 |
2018/05/08 | 760 | 760 | 752 | 752 | 2,100 |
2018/05/07 | 765 | 765 | 759 | 759 | 600 |
2018/05/02 | 775 | 775 | 757 | 767 | 2,300 |
2018/05/01 | 769 | 775 | 767 | 775 | 800 |
2018/04/27 | 764 | 771 | 764 | 765 | 1,000 |
2018/04/26 | 767 | 780 | 762 | 762 | 1,300 |
2018/04/25 | 771 | 777 | 761 | 767 | 1,100 |
2018/04/24 | 772 | 774 | 765 | 765 | 1,300 |
2018/04/23 | 764 | 790 | 764 | 774 | 4,700 |
2018/04/20 | 778 | 778 | 764 | 764 | 3,300 |
2018/04/19 | 764 | 781 | 764 | 778 | 4,700 |
2018/04/18 | 753 | 761 | 751 | 761 | 5,200 |
2018/04/17 | 735 | 747 | 727 | 741 | 6,500 |
2018/04/16 | 742 | 742 | 730 | 731 | 6,000 |
2018/04/13 | 757 | 758 | 750 | 750 | 1,800 |
2018/04/12 | 755 | 763 | 753 | 753 | 1,800 |
2018/04/11 | 753 | 759 | 753 | 756 | 5,300 |
2018/04/10 | 753 | 767 | 750 | 750 | 8,500 |
2018/04/09 | 765 | 768 | 756 | 758 | 3,500 |
2018/04/06 | 789 | 789 | 759 | 769 | 8,100 |
2018/04/05 | 813 | 814 | 781 | 797 | 7,100 |
2018/04/04 | 814 | 818 | 814 | 815 | 2,600 |
2018/04/03 | 805 | 837 | 797 | 829 | 4,100 |
2018/04/02 | 838 | 838 | 810 | 817 | 4,300 |
2018/03/30 | 813 | 838 | 796 | 838 | 13,700 |
2018/03/29 | 796 | 813 | 796 | 807 | 1,700 |
2018/03/28 | 790 | 796 | 786 | 796 | 4,700 |
2018/03/27 | 798 | 798 | 786 | 786 | 3,100 |
2018/03/26 | 795 | 795 | 781 | 783 | 4,300 |
2018/03/23 | 820 | 832 | 778 | 796 | 9,000 |
2018/03/22 | 820 | 834 | 817 | 834 | 3,200 |
2018/03/20 | 808 | 827 | 808 | 822 | 4,800 |
2018/03/19 | 843 | 843 | 812 | 812 | 5,300 |
2018/03/16 | 861 | 861 | 841 | 844 | 5,700 |
2018/03/15 | 863 | 863 | 852 | 853 | 1,300 |
2018/03/14 | 870 | 870 | 848 | 857 | 4,800 |
2018/03/13 | 861 | 870 | 861 | 866 | 3,200 |
2018/03/12 | 875 | 875 | 869 | 870 | 2,900 |
2018/03/09 | 848 | 862 | 848 | 860 | 4,100 |
2018/03/08 | 864 | 864 | 853 | 855 | 4,300 |
2018/03/07 | 875 | 875 | 861 | 870 | 2,700 |
2018/03/06 | 870 | 879 | 870 | 875 | 3,400 |
2018/03/05 | 851 | 877 | 851 | 861 | 6,300 |
2018/03/02 | 873 | 873 | 854 | 860 | 11,200 |
2018/03/01 | 887 | 887 | 879 | 882 | 5,900 |
2018/02/28 | 877 | 884 | 871 | 882 | 20,100 |
2018/02/27 | 880 | 894 | 870 | 873 | 20,800 |
2018/02/26 | 841 | 878 | 841 | 862 | 21,200 |
2018/02/23 | 837 | 840 | 828 | 836 | 7,300 |
2018/02/22 | 829 | 831 | 811 | 831 | 2,000 |
2018/02/21 | 822 | 830 | 816 | 829 | 14,500 |
2018/02/20 | 820 | 822 | 806 | 822 | 15,800 |
2018/02/19 | 815 | 818 | 811 | 815 | 7,600 |
2018/02/16 | 803 | 815 | 785 | 813 | 52,400 |
2018/02/15 | 804 | 815 | 800 | 802 | 9,000 |
2018/02/14 | 820 | 820 | 790 | 815 | 18,200 |
2018/02/13 | 819 | 824 | 810 | 810 | 11,000 |
2018/02/09 | 789 | 811 | 780 | 800 | 27,000 |
2018/02/08 | 800 | 800 | 781 | 789 | 4,900 |
2018/02/07 | 785 | 805 | 765 | 791 | 23,100 |
2018/02/06 | 770 | 770 | 723 | 760 | 72,100 |
2018/02/05 | 809 | 821 | 777 | 793 | 44,600 |
2018/02/02 | 820 | 835 | 816 | 832 | 28,400 |
2018/02/01 | 822 | 822 | 806 | 820 | 17,100 |
2018/01/31 | 822 | 822 | 807 | 808 | 17,700 |
2018/01/30 | 810 | 824 | 800 | 822 | 17,600 |
2018/01/29 | 827 | 830 | 817 | 820 | 26,200 |
2018/01/26 | 803 | 824 | 800 | 817 | 16,700 |
2018/01/25 | 795 | 803 | 792 | 802 | 9,300 |
2018/01/24 | 800 | 818 | 792 | 800 | 27,700 |
2018/01/23 | 780 | 818 | 780 | 795 | 41,200 |
2018/01/22 | 749 | 780 | 749 | 780 | 35,100 |
2018/01/19 | 731 | 748 | 724 | 748 | 4,100 |
2018/01/18 | 748 | 751 | 734 | 746 | 4,800 |
2018/01/17 | 739 | 747 | 736 | 743 | 4,100 |
2018/01/16 | 730 | 750 | 730 | 741 | 4,200 |
2018/01/15 | 743 | 743 | 732 | 734 | 1,400 |
2018/01/12 | 774 | 774 | 722 | 743 | 12,700 |
2018/01/11 | 751 | 776 | 750 | 759 | 22,800 |
2018/01/10 | 754 | 759 | 754 | 758 | 12,000 |
2018/01/09 | 740 | 767 | 740 | 750 | 28,900 |
2018/01/05 | 737 | 737 | 727 | 733 | 6,600 |
2018/01/04 | 723 | 737 | 723 | 725 | 9,500 |