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 |
---|---|---|---|---|---|
2019/12/30 | 556 | 562 | 555 | 560 | 9,300 |
2019/12/27 | 557 | 558 | 557 | 558 | 9,700 |
2019/12/26 | 552 | 559 | 551 | 557 | 27,600 |
2019/12/25 | 554 | 554 | 544 | 552 | 6,400 |
2019/12/24 | 555 | 555 | 549 | 550 | 7,300 |
2019/12/23 | 552 | 557 | 552 | 556 | 10,000 |
2019/12/20 | 552 | 552 | 550 | 550 | 27,400 |
2019/12/19 | 548 | 551 | 546 | 549 | 9,900 |
2019/12/18 | 550 | 551 | 545 | 548 | 32,500 |
2019/12/17 | 557 | 557 | 550 | 550 | 86,100 |
2019/12/16 | 571 | 571 | 552 | 562 | 25,400 |
2019/12/13 | 569 | 575 | 564 | 565 | 9,300 |
2019/12/12 | 566 | 567 | 563 | 565 | 3,200 |
2019/12/11 | 568 | 570 | 562 | 565 | 9,600 |
2019/12/10 | 580 | 583 | 576 | 576 | 16,400 |
2019/12/09 | 577 | 578 | 575 | 577 | 7,300 |
2019/12/06 | 576 | 578 | 575 | 577 | 4,900 |
2019/12/05 | 574 | 576 | 574 | 576 | 900 |
2019/12/04 | 578 | 578 | 575 | 578 | 1,200 |
2019/12/03 | 577 | 578 | 576 | 578 | 1,100 |
2019/12/02 | 576 | 579 | 573 | 577 | 1,600 |
2019/11/29 | 575 | 582 | 574 | 576 | 93,500 |
2019/11/28 | 574 | 580 | 573 | 574 | 3,900 |
2019/11/27 | 572 | 572 | 570 | 570 | 2,200 |
2019/11/26 | 572 | 572 | 570 | 570 | 1,100 |
2019/11/25 | 579 | 579 | 569 | 576 | 5,000 |
2019/11/22 | 572 | 575 | 572 | 575 | 1,800 |
2019/11/21 | 568 | 572 | 568 | 572 | 500 |
2019/11/20 | 570 | 571 | 568 | 568 | 2,300 |
2019/11/19 | 572 | 575 | 571 | 571 | 1,000 |
2019/11/18 | 570 | 572 | 570 | 572 | 1,500 |
2019/11/15 | 568 | 568 | 568 | 568 | 600 |
2019/11/14 | 571 | 573 | 571 | 572 | 400 |
2019/11/13 | 570 | 577 | 570 | 571 | 3,100 |
2019/11/12 | 568 | 568 | 566 | 568 | 700 |
2019/11/11 | 571 | 571 | 568 | 568 | 700 |
2019/11/08 | 578 | 578 | 568 | 569 | 3,100 |
2019/11/07 | 575 | 578 | 570 | 578 | 3,400 |
2019/11/06 | 577 | 577 | 575 | 575 | 2,400 |
2019/11/05 | 588 | 588 | 575 | 575 | 3,500 |
2019/11/01 | 565 | 569 | 563 | 565 | 700 |
2019/10/31 | 567 | 569 | 565 | 565 | 2,500 |
2019/10/30 | 581 | 582 | 565 | 565 | 6,400 |
2019/10/29 | 590 | 590 | 576 | 576 | 7,800 |
2019/10/28 | 587 | 590 | 587 | 590 | 12,700 |
2019/10/25 | 573 | 582 | 572 | 581 | 10,400 |
2019/10/24 | 570 | 574 | 568 | 572 | 7,700 |
2019/10/23 | 564 | 575 | 559 | 574 | 34,500 |
2019/10/21 | 535 | 554 | 535 | 554 | 20,400 |
2019/10/18 | 530 | 538 | 525 | 538 | 13,100 |
2019/10/17 | 517 | 531 | 517 | 531 | 106,000 |
2019/10/16 | 526 | 530 | 526 | 526 | 6,200 |
2019/10/15 | 513 | 536 | 513 | 522 | 8,900 |
2019/10/11 | 514 | 516 | 514 | 516 | 800 |
2019/10/10 | 519 | 519 | 514 | 514 | 3,100 |
2019/10/09 | 523 | 523 | 515 | 520 | 4,900 |
2019/10/08 | 525 | 525 | 523 | 523 | 1,700 |
2019/10/07 | 519 | 519 | 519 | 519 | 500 |
2019/10/04 | 520 | 520 | 519 | 519 | 900 |
2019/10/03 | 518 | 518 | 518 | 518 | 400 |
2019/10/02 | 521 | 527 | 520 | 524 | 8,100 |
2019/10/01 | 520 | 525 | 515 | 515 | 10,800 |
2019/09/30 | 516 | 520 | 513 | 520 | 4,000 |
2019/09/27 | 529 | 529 | 524 | 526 | 8,300 |
2019/09/26 | 525 | 530 | 525 | 529 | 5,100 |
2019/09/25 | 524 | 527 | 524 | 525 | 1,200 |
2019/09/24 | 525 | 528 | 522 | 523 | 1,600 |
2019/09/20 | 521 | 530 | 514 | 530 | 4,800 |
2019/09/19 | 524 | 524 | 517 | 521 | 2,400 |
2019/09/18 | 537 | 537 | 525 | 525 | 2,600 |
2019/09/17 | 515 | 530 | 514 | 529 | 3,200 |
2019/09/13 | 514 | 515 | 512 | 515 | 4,500 |
2019/09/12 | 506 | 514 | 506 | 513 | 3,400 |
2019/09/11 | 502 | 510 | 500 | 506 | 3,100 |
2019/09/10 | 500 | 503 | 500 | 502 | 7,300 |
2019/09/09 | 501 | 502 | 499 | 500 | 11,600 |
2019/09/06 | 503 | 503 | 498 | 503 | 5,500 |
2019/09/05 | 501 | 510 | 500 | 500 | 6,600 |
2019/09/04 | 503 | 513 | 500 | 500 | 3,100 |
2019/09/03 | 504 | 509 | 499 | 503 | 6,200 |
2019/09/02 | 510 | 512 | 503 | 503 | 4,600 |
2019/08/30 | 510 | 520 | 507 | 507 | 4,100 |
2019/08/29 | 513 | 513 | 507 | 507 | 300 |
2019/08/28 | 518 | 518 | 506 | 515 | 1,000 |
2019/08/27 | 513 | 514 | 503 | 503 | 6,000 |
2019/08/26 | 510 | 513 | 506 | 511 | 6,000 |
2019/08/23 | 519 | 520 | 517 | 517 | 1,900 |
2019/08/22 | 530 | 530 | 520 | 520 | 3,400 |
2019/08/21 | 522 | 522 | 520 | 520 | 2,000 |
2019/08/20 | 530 | 530 | 518 | 523 | 3,600 |
2019/08/19 | 525 | 527 | 521 | 521 | 1,400 |
2019/08/16 | 521 | 525 | 520 | 524 | 1,200 |
2019/08/15 | 525 | 526 | 518 | 519 | 4,500 |
2019/08/14 | 537 | 537 | 524 | 524 | 48,400 |
2019/08/13 | 525 | 533 | 525 | 530 | 3,000 |
2019/08/09 | 533 | 540 | 523 | 532 | 11,900 |
2019/08/08 | 555 | 555 | 553 | 553 | 1,100 |
2019/08/07 | 555 | 559 | 554 | 554 | 1,500 |
2019/08/06 | 560 | 560 | 553 | 559 | 2,200 |
2019/08/05 | 574 | 574 | 562 | 562 | 3,200 |
2019/08/02 | 574 | 574 | 574 | 574 | 500 |
2019/08/01 | 576 | 576 | 574 | 574 | 2,500 |
2019/07/31 | 578 | 580 | 578 | 580 | 1,300 |
2019/07/30 | 580 | 580 | 578 | 578 | 76,300 |
2019/07/29 | 578 | 578 | 578 | 578 | 300 |
2019/07/26 | 578 | 578 | 578 | 578 | 100 |
2019/07/25 | 578 | 578 | 577 | 578 | 2,600 |
2019/07/24 | 577 | 577 | 577 | 577 | 700 |
2019/07/23 | 577 | 581 | 577 | 579 | 2,200 |
2019/07/22 | 581 | 581 | 579 | 579 | 1,600 |
2019/07/19 | 585 | 585 | 580 | 581 | 1,700 |
2019/07/18 | 580 | 583 | 580 | 582 | 16,800 |
2019/07/17 | 578 | 581 | 576 | 580 | 2,600 |
2019/07/16 | 571 | 580 | 570 | 576 | 6,800 |
2019/07/12 | 568 | 575 | 568 | 570 | 4,600 |
2019/07/11 | 570 | 573 | 570 | 573 | 1,100 |
2019/07/10 | 570 | 570 | 569 | 570 | 2,900 |
2019/07/09 | 571 | 574 | 571 | 574 | 200 |
2019/07/08 | 572 | 575 | 571 | 571 | 1,000 |
2019/07/05 | 568 | 572 | 568 | 570 | 1,800 |
2019/07/04 | 569 | 578 | 569 | 573 | 5,700 |
2019/07/03 | 569 | 570 | 567 | 569 | 4,600 |
2019/07/02 | 564 | 572 | 564 | 571 | 3,100 |
2019/07/01 | 565 | 568 | 561 | 564 | 4,700 |
2019/06/28 | 563 | 566 | 563 | 563 | 3,400 |
2019/06/27 | 563 | 563 | 563 | 563 | 3,900 |
2019/06/26 | 568 | 570 | 557 | 563 | 6,000 |
2019/06/25 | 555 | 558 | 555 | 558 | 700 |
2019/06/24 | 555 | 555 | 553 | 554 | 600 |
2019/06/21 | 554 | 555 | 554 | 555 | 37,300 |
2019/06/20 | 550 | 554 | 550 | 553 | 2,700 |
2019/06/19 | 553 | 555 | 543 | 552 | 2,900 |
2019/06/18 | 566 | 566 | 557 | 557 | 900 |
2019/06/17 | 554 | 554 | 550 | 550 | 900 |
2019/06/14 | 555 | 555 | 554 | 554 | 2,000 |
2019/06/13 | 557 | 560 | 555 | 555 | 800 |
2019/06/12 | 560 | 560 | 557 | 557 | 800 |
2019/06/11 | 559 | 560 | 556 | 560 | 800 |
2019/06/10 | 558 | 558 | 553 | 553 | 2,300 |
2019/06/07 | 558 | 559 | 558 | 559 | 800 |
2019/06/06 | 561 | 561 | 559 | 559 | 800 |
2019/06/05 | 564 | 564 | 561 | 561 | 500 |
2019/06/04 | 560 | 567 | 558 | 559 | 2,100 |
2019/06/03 | 566 | 571 | 558 | 558 | 1,600 |
2019/05/31 | 574 | 588 | 571 | 571 | 5,100 |
2019/05/30 | 558 | 560 | 558 | 558 | 700 |
2019/05/29 | 550 | 558 | 550 | 558 | 90,300 |
2019/05/28 | 555 | 560 | 550 | 550 | 1,900 |
2019/05/27 | 546 | 554 | 546 | 549 | 3,100 |
2019/05/24 | 550 | 550 | 544 | 546 | 3,100 |
2019/05/23 | 551 | 551 | 550 | 550 | 1,700 |
2019/05/22 | 554 | 554 | 551 | 551 | 6,200 |
2019/05/21 | 560 | 560 | 546 | 551 | 8,200 |
2019/05/20 | 560 | 561 | 560 | 561 | 1,200 |
2019/05/17 | 560 | 562 | 560 | 560 | 1,400 |
2019/05/16 | 565 | 565 | 552 | 552 | 3,600 |
2019/05/15 | 566 | 567 | 561 | 566 | 7,600 |
2019/05/14 | 560 | 567 | 556 | 565 | 7,100 |
2019/05/13 | 564 | 567 | 564 | 565 | 1,900 |
2019/05/10 | 568 | 568 | 564 | 564 | 3,800 |
2019/05/09 | 570 | 570 | 566 | 568 | 3,700 |
2019/05/08 | 576 | 577 | 568 | 569 | 5,600 |
2019/05/07 | 585 | 590 | 575 | 575 | 7,100 |
2019/04/26 | 580 | 585 | 571 | 575 | 18,500 |
2019/04/25 | 569 | 570 | 566 | 566 | 3,000 |
2019/04/24 | 569 | 570 | 569 | 569 | 1,900 |
2019/04/23 | 570 | 572 | 569 | 569 | 1,800 |
2019/04/22 | 569 | 572 | 569 | 572 | 4,300 |
2019/04/19 | 571 | 573 | 571 | 573 | 400 |
2019/04/18 | 573 | 574 | 570 | 573 | 2,000 |
2019/04/17 | 571 | 571 | 571 | 571 | 400 |
2019/04/16 | 570 | 570 | 570 | 570 | 200 |
2019/04/15 | 578 | 578 | 566 | 570 | 6,200 |
2019/04/12 | 568 | 579 | 567 | 572 | 6,300 |
2019/04/11 | 576 | 577 | 572 | 572 | 400 |
2019/04/10 | 573 | 578 | 573 | 577 | 2,200 |
2019/04/09 | 576 | 580 | 572 | 579 | 6,200 |
2019/04/08 | 573 | 573 | 573 | 573 | 300 |
2019/04/05 | 573 | 573 | 569 | 573 | 900 |
2019/04/04 | 572 | 572 | 567 | 567 | 800 |
2019/04/03 | 575 | 575 | 567 | 567 | 4,500 |
2019/04/02 | 569 | 574 | 569 | 569 | 1,800 |
2019/04/01 | 570 | 572 | 566 | 568 | 4,700 |
2019/03/29 | 571 | 571 | 566 | 566 | 3,700 |
2019/03/28 | 576 | 577 | 570 | 570 | 2,400 |
2019/03/27 | 576 | 577 | 576 | 576 | 1,600 |
2019/03/26 | 582 | 584 | 576 | 576 | 3,700 |
2019/03/25 | 581 | 581 | 574 | 574 | 7,500 |
2019/03/22 | 584 | 584 | 580 | 581 | 4,500 |
2019/03/20 | 582 | 584 | 581 | 584 | 2,400 |
2019/03/19 | 586 | 586 | 582 | 582 | 2,400 |
2019/03/18 | 584 | 587 | 581 | 586 | 2,800 |
2019/03/15 | 581 | 585 | 581 | 584 | 1,200 |
2019/03/14 | 584 | 585 | 580 | 581 | 2,500 |
2019/03/13 | 576 | 585 | 576 | 580 | 3,300 |
2019/03/12 | 575 | 585 | 575 | 580 | 8,400 |
2019/03/11 | 576 | 579 | 572 | 576 | 2,700 |
2019/03/08 | 580 | 580 | 572 | 578 | 7,400 |
2019/03/07 | 585 | 585 | 581 | 582 | 6,900 |
2019/03/06 | 585 | 588 | 585 | 585 | 8,900 |
2019/03/05 | 581 | 590 | 581 | 585 | 70,500 |
2019/03/04 | 588 | 609 | 588 | 597 | 12,700 |
2019/03/01 | 591 | 591 | 583 | 587 | 9,100 |
2019/02/28 | 580 | 596 | 580 | 596 | 3,700 |
2019/02/27 | 578 | 582 | 578 | 578 | 3,300 |
2019/02/26 | 576 | 578 | 576 | 578 | 500 |
2019/02/25 | 572 | 576 | 572 | 576 | 1,300 |
2019/02/21 | 577 | 582 | 573 | 582 | 600 |
2019/02/20 | 584 | 590 | 578 | 578 | 2,700 |
2019/02/19 | 589 | 592 | 585 | 587 | 4,700 |
2019/02/18 | 594 | 599 | 591 | 591 | 2,900 |
2019/02/15 | 587 | 606 | 587 | 594 | 2,700 |
2019/02/14 | 589 | 589 | 587 | 587 | 43,000 |
2019/02/13 | 587 | 588 | 577 | 588 | 3,300 |
2019/02/12 | 587 | 587 | 580 | 580 | 700 |
2019/02/08 | 599 | 602 | 587 | 587 | 4,500 |
2019/02/07 | 614 | 614 | 610 | 614 | 2,700 |
2019/02/06 | 614 | 614 | 613 | 614 | 2,100 |
2019/02/01 | 600 | 617 | 600 | 616 | 2,300 |
2019/01/31 | 615 | 618 | 605 | 617 | 1,500 |
2019/01/30 | 618 | 618 | 618 | 618 | 200 |
2019/01/29 | 597 | 623 | 597 | 623 | 8,700 |
2019/01/28 | 586 | 598 | 585 | 597 | 2,100 |
2019/01/25 | 568 | 585 | 567 | 585 | 8,100 |
2019/01/24 | 567 | 578 | 567 | 567 | 1,500 |
2019/01/23 | 558 | 565 | 558 | 565 | 2,100 |
2019/01/22 | 565 | 565 | 559 | 559 | 4,000 |
2019/01/21 | 556 | 559 | 556 | 559 | 2,700 |
2019/01/18 | 564 | 564 | 556 | 558 | 3,300 |
2019/01/16 | 563 | 563 | 558 | 558 | 400 |
2019/01/15 | 564 | 564 | 562 | 563 | 2,200 |
2019/01/11 | 567 | 569 | 549 | 567 | 3,400 |
2019/01/10 | 567 | 570 | 565 | 567 | 2,800 |
2019/01/09 | 555 | 573 | 555 | 569 | 1,900 |
2019/01/08 | 549 | 561 | 549 | 555 | 5,000 |
2019/01/07 | 540 | 548 | 540 | 548 | 4,000 |
2019/01/04 | 530 | 540 | 530 | 537 | 8,500 |