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 |
---|---|---|---|---|---|
2021/12/30 | 680 | 680 | 672 | 676 | 2,900 |
2021/12/29 | 678 | 680 | 678 | 680 | 700 |
2021/12/28 | 682 | 682 | 676 | 678 | 7,700 |
2021/12/27 | 678 | 683 | 674 | 679 | 8,100 |
2021/12/24 | 679 | 679 | 669 | 674 | 1,200 |
2021/12/23 | 672 | 674 | 663 | 663 | 4,100 |
2021/12/22 | 666 | 675 | 666 | 674 | 2,100 |
2021/12/21 | 671 | 671 | 658 | 664 | 2,600 |
2021/12/20 | 677 | 677 | 663 | 671 | 3,300 |
2021/12/17 | 675 | 675 | 668 | 673 | 3,500 |
2021/12/16 | 683 | 683 | 675 | 675 | 4,500 |
2021/12/15 | 685 | 688 | 677 | 683 | 3,600 |
2021/12/14 | 688 | 689 | 683 | 683 | 2,400 |
2021/12/13 | 682 | 692 | 682 | 688 | 5,000 |
2021/12/10 | 674 | 685 | 673 | 682 | 2,500 |
2021/12/09 | 685 | 695 | 668 | 674 | 27,400 |
2021/12/08 | 692 | 694 | 684 | 685 | 1,800 |
2021/12/07 | 683 | 693 | 677 | 693 | 5,100 |
2021/12/06 | 677 | 681 | 668 | 681 | 3,900 |
2021/12/03 | 658 | 677 | 658 | 677 | 4,500 |
2021/12/02 | 655 | 664 | 651 | 658 | 14,400 |
2021/12/01 | 652 | 664 | 645 | 656 | 12,700 |
2021/11/30 | 684 | 684 | 651 | 663 | 12,600 |
2021/11/29 | 675 | 681 | 665 | 676 | 9,700 |
2021/11/26 | 676 | 686 | 665 | 675 | 8,700 |
2021/11/25 | 697 | 697 | 675 | 675 | 21,200 |
2021/11/24 | 701 | 703 | 696 | 696 | 4,900 |
2021/11/22 | 698 | 705 | 687 | 701 | 16,800 |
2021/11/19 | 701 | 702 | 696 | 698 | 5,000 |
2021/11/18 | 701 | 705 | 690 | 700 | 14,700 |
2021/11/17 | 704 | 705 | 698 | 701 | 8,300 |
2021/11/16 | 700 | 709 | 695 | 702 | 17,300 |
2021/11/15 | 688 | 704 | 683 | 692 | 21,700 |
2021/11/12 | 660 | 699 | 660 | 693 | 38,800 |
2021/11/11 | 650 | 664 | 646 | 660 | 14,600 |
2021/11/10 | 646 | 658 | 646 | 648 | 8,800 |
2021/11/09 | 659 | 674 | 646 | 646 | 23,000 |
2021/11/08 | 650 | 666 | 650 | 664 | 14,100 |
2021/11/05 | 656 | 656 | 648 | 655 | 4,300 |
2021/11/04 | 647 | 670 | 644 | 656 | 13,600 |
2021/11/02 | 647 | 647 | 640 | 641 | 6,300 |
2021/11/01 | 632 | 646 | 632 | 646 | 5,900 |
2021/10/29 | 645 | 645 | 631 | 631 | 11,300 |
2021/10/28 | 649 | 649 | 633 | 645 | 10,700 |
2021/10/27 | 676 | 676 | 650 | 655 | 15,500 |
2021/10/26 | 660 | 673 | 641 | 670 | 17,800 |
2021/10/25 | 678 | 685 | 663 | 666 | 29,400 |
2021/10/22 | 657 | 671 | 643 | 671 | 43,400 |
2021/10/21 | 636 | 716 | 630 | 663 | 287,100 |
2021/10/20 | 620 | 627 | 607 | 616 | 26,300 |
2021/10/19 | 620 | 655 | 610 | 610 | 71,700 |
2021/10/18 | 602 | 606 | 600 | 600 | 2,200 |
2021/10/15 | 601 | 607 | 601 | 602 | 2,100 |
2021/10/14 | 603 | 604 | 598 | 603 | 3,200 |
2021/10/13 | 593 | 602 | 593 | 602 | 7,200 |
2021/10/12 | 597 | 598 | 594 | 594 | 1,700 |
2021/10/11 | 591 | 597 | 591 | 597 | 5,900 |
2021/10/08 | 595 | 597 | 590 | 590 | 6,800 |
2021/10/07 | 599 | 599 | 590 | 592 | 8,500 |
2021/10/06 | 594 | 599 | 586 | 594 | 10,600 |
2021/10/05 | 586 | 588 | 575 | 588 | 6,400 |
2021/10/04 | 594 | 594 | 581 | 586 | 7,600 |
2021/10/01 | 600 | 600 | 580 | 593 | 11,600 |
2021/09/30 | 601 | 603 | 588 | 588 | 28,900 |
2021/09/29 | 608 | 610 | 606 | 610 | 5,300 |
2021/09/28 | 619 | 619 | 610 | 613 | 7,000 |
2021/09/27 | 609 | 623 | 605 | 619 | 20,500 |
2021/09/24 | 600 | 602 | 596 | 599 | 6,300 |
2021/09/22 | 595 | 599 | 593 | 595 | 4,700 |
2021/09/21 | 600 | 600 | 592 | 599 | 7,600 |
2021/09/17 | 604 | 604 | 601 | 602 | 1,900 |
2021/09/16 | 600 | 603 | 599 | 601 | 2,300 |
2021/09/15 | 599 | 604 | 595 | 603 | 3,800 |
2021/09/14 | 603 | 604 | 598 | 601 | 4,300 |
2021/09/13 | 599 | 606 | 593 | 603 | 7,600 |
2021/09/10 | 599 | 600 | 585 | 599 | 9,200 |
2021/09/09 | 595 | 598 | 593 | 598 | 3,900 |
2021/09/08 | 604 | 604 | 589 | 595 | 16,200 |
2021/09/07 | 610 | 611 | 602 | 604 | 9,200 |
2021/09/06 | 623 | 623 | 597 | 608 | 13,900 |
2021/09/03 | 605 | 614 | 597 | 603 | 12,900 |
2021/09/02 | 610 | 610 | 580 | 601 | 28,000 |
2021/09/01 | 592 | 619 | 592 | 615 | 18,000 |
2021/08/31 | 577 | 592 | 577 | 592 | 15,600 |
2021/08/30 | 574 | 582 | 574 | 582 | 7,600 |
2021/08/27 | 576 | 576 | 571 | 573 | 7,700 |
2021/08/26 | 577 | 578 | 571 | 576 | 11,700 |
2021/08/25 | 558 | 578 | 555 | 577 | 28,500 |
2021/08/24 | 556 | 557 | 550 | 555 | 10,400 |
2021/08/23 | 556 | 557 | 550 | 554 | 1,900 |
2021/08/20 | 554 | 554 | 546 | 550 | 11,200 |
2021/08/19 | 552 | 554 | 547 | 548 | 18,100 |
2021/08/18 | 557 | 558 | 549 | 551 | 25,000 |
2021/08/17 | 559 | 568 | 548 | 558 | 39,100 |
2021/08/16 | 567 | 568 | 550 | 558 | 77,600 |
2021/08/13 | 542 | 547 | 542 | 547 | 11,900 |
2021/08/12 | 537 | 544 | 537 | 542 | 4,800 |
2021/08/11 | 531 | 544 | 531 | 539 | 6,700 |
2021/08/10 | 545 | 550 | 543 | 545 | 15,900 |
2021/08/06 | 540 | 542 | 540 | 542 | 1,100 |
2021/08/04 | 538 | 539 | 538 | 538 | 6,100 |
2021/08/03 | 539 | 542 | 536 | 538 | 4,900 |
2021/08/02 | 540 | 543 | 538 | 543 | 5,300 |
2021/07/30 | 541 | 544 | 540 | 540 | 800 |
2021/07/29 | 539 | 548 | 538 | 541 | 22,800 |
2021/07/28 | 539 | 540 | 536 | 540 | 10,500 |
2021/07/27 | 533 | 543 | 532 | 539 | 10,800 |
2021/07/26 | 535 | 541 | 529 | 532 | 10,100 |
2021/07/21 | 543 | 543 | 535 | 535 | 4,700 |
2021/07/20 | 539 | 543 | 538 | 543 | 1,700 |
2021/07/19 | 536 | 543 | 536 | 540 | 4,700 |
2021/07/16 | 530 | 544 | 528 | 543 | 26,000 |
2021/07/15 | 536 | 538 | 536 | 536 | 1,700 |
2021/07/14 | 544 | 545 | 538 | 538 | 4,200 |
2021/07/13 | 542 | 545 | 542 | 543 | 2,600 |
2021/07/12 | 537 | 543 | 537 | 537 | 1,000 |
2021/07/09 | 543 | 543 | 534 | 537 | 3,700 |
2021/07/08 | 550 | 550 | 537 | 540 | 27,900 |
2021/07/07 | 546 | 546 | 543 | 543 | 700 |
2021/07/06 | 545 | 546 | 544 | 546 | 5,500 |
2021/07/05 | 542 | 543 | 540 | 543 | 1,500 |
2021/07/02 | 547 | 547 | 540 | 540 | 3,900 |
2021/07/01 | 535 | 545 | 535 | 540 | 6,500 |
2021/06/30 | 538 | 544 | 535 | 536 | 3,900 |
2021/06/29 | 542 | 547 | 538 | 538 | 6,600 |
2021/06/28 | 546 | 546 | 541 | 541 | 4,600 |
2021/06/25 | 552 | 552 | 547 | 547 | 4,600 |
2021/06/24 | 549 | 554 | 544 | 549 | 10,900 |
2021/06/23 | 548 | 549 | 542 | 549 | 6,400 |
2021/06/22 | 531 | 548 | 531 | 548 | 7,500 |
2021/06/21 | 540 | 540 | 526 | 526 | 7,200 |
2021/06/18 | 547 | 547 | 542 | 545 | 3,900 |
2021/06/17 | 545 | 547 | 544 | 547 | 2,100 |
2021/06/16 | 538 | 548 | 538 | 545 | 2,200 |
2021/06/15 | 540 | 541 | 540 | 540 | 1,700 |
2021/06/14 | 537 | 539 | 535 | 536 | 3,400 |
2021/06/11 | 538 | 540 | 536 | 538 | 2,500 |
2021/06/10 | 540 | 541 | 536 | 536 | 3,600 |
2021/06/09 | 548 | 548 | 530 | 541 | 11,800 |
2021/06/08 | 546 | 552 | 545 | 548 | 6,900 |
2021/06/07 | 542 | 552 | 542 | 549 | 12,200 |
2021/06/04 | 534 | 541 | 534 | 541 | 5,000 |
2021/06/03 | 538 | 540 | 533 | 537 | 4,700 |
2021/06/02 | 540 | 543 | 535 | 536 | 7,400 |
2021/06/01 | 539 | 545 | 532 | 540 | 1,700 |
2021/05/31 | 533 | 538 | 533 | 534 | 4,100 |
2021/05/28 | 525 | 536 | 520 | 533 | 9,000 |
2021/05/27 | 532 | 533 | 527 | 527 | 9,700 |
2021/05/26 | 536 | 536 | 530 | 530 | 3,200 |
2021/05/25 | 537 | 537 | 534 | 534 | 1,000 |
2021/05/24 | 539 | 539 | 534 | 534 | 5,100 |
2021/05/21 | 540 | 540 | 535 | 540 | 3,900 |
2021/05/20 | 545 | 545 | 531 | 533 | 1,100 |
2021/05/19 | 533 | 539 | 533 | 538 | 1,300 |
2021/05/18 | 526 | 541 | 526 | 533 | 6,000 |
2021/05/17 | 526 | 537 | 525 | 525 | 7,800 |
2021/05/14 | 538 | 540 | 520 | 524 | 8,500 |
2021/05/13 | 517 | 548 | 517 | 538 | 10,600 |
2021/05/12 | 531 | 541 | 525 | 525 | 15,800 |
2021/05/11 | 549 | 549 | 523 | 523 | 12,400 |
2021/05/10 | 548 | 550 | 542 | 550 | 6,800 |
2021/05/07 | 526 | 541 | 526 | 538 | 7,000 |
2021/05/06 | 538 | 545 | 533 | 533 | 13,800 |
2021/04/30 | 533 | 545 | 528 | 541 | 24,300 |
2021/04/28 | 516 | 529 | 515 | 526 | 2,900 |
2021/04/27 | 519 | 520 | 511 | 516 | 9,000 |
2021/04/26 | 522 | 525 | 516 | 516 | 7,100 |
2021/04/23 | 523 | 523 | 511 | 521 | 4,800 |
2021/04/22 | 530 | 530 | 524 | 524 | 4,900 |
2021/04/21 | 527 | 531 | 522 | 530 | 9,200 |
2021/04/20 | 540 | 540 | 530 | 530 | 7,800 |
2021/04/19 | 545 | 545 | 535 | 537 | 4,700 |
2021/04/16 | 532 | 550 | 528 | 545 | 7,900 |
2021/04/15 | 535 | 535 | 527 | 527 | 3,200 |
2021/04/14 | 534 | 535 | 526 | 532 | 5,700 |
2021/04/13 | 526 | 535 | 521 | 528 | 19,800 |
2021/04/12 | 526 | 610 | 524 | 529 | 111,500 |
2021/04/09 | 532 | 532 | 524 | 524 | 4,900 |
2021/04/08 | 528 | 531 | 525 | 525 | 7,400 |
2021/04/07 | 526 | 528 | 525 | 526 | 1,900 |
2021/04/06 | 530 | 530 | 522 | 522 | 6,600 |
2021/04/05 | 523 | 523 | 523 | 523 | 700 |
2021/04/02 | 528 | 530 | 521 | 521 | 6,600 |
2021/04/01 | 530 | 533 | 527 | 527 | 1,100 |
2021/03/31 | 526 | 529 | 525 | 527 | 2,900 |
2021/03/30 | 527 | 530 | 523 | 523 | 2,900 |
2021/03/29 | 531 | 532 | 530 | 532 | 2,900 |
2021/03/26 | 531 | 534 | 525 | 527 | 10,900 |
2021/03/25 | 527 | 527 | 527 | 527 | 4,300 |
2021/03/24 | 533 | 533 | 524 | 525 | 9,100 |
2021/03/23 | 530 | 532 | 529 | 529 | 4,300 |
2021/03/22 | 534 | 539 | 521 | 529 | 15,700 |
2021/03/19 | 531 | 536 | 527 | 527 | 8,000 |
2021/03/18 | 536 | 536 | 529 | 533 | 12,500 |
2021/03/17 | 536 | 536 | 530 | 535 | 4,000 |
2021/03/16 | 534 | 537 | 517 | 536 | 7,200 |
2021/03/15 | 535 | 538 | 532 | 533 | 2,800 |
2021/03/12 | 536 | 537 | 533 | 535 | 2,400 |
2021/03/11 | 536 | 540 | 533 | 535 | 9,200 |
2021/03/10 | 543 | 543 | 540 | 540 | 14,100 |
2021/03/09 | 535 | 539 | 534 | 535 | 14,600 |
2021/03/08 | 530 | 539 | 525 | 539 | 5,700 |
2021/03/05 | 527 | 535 | 527 | 532 | 3,900 |
2021/03/04 | 535 | 535 | 525 | 533 | 3,400 |
2021/03/03 | 522 | 532 | 522 | 526 | 1,600 |
2021/03/02 | 550 | 550 | 524 | 524 | 13,000 |
2021/03/01 | 520 | 536 | 515 | 530 | 11,200 |
2021/02/26 | 534 | 534 | 523 | 523 | 8,200 |
2021/02/25 | 540 | 540 | 533 | 534 | 4,900 |
2021/02/24 | 541 | 541 | 536 | 536 | 2,100 |
2021/02/22 | 544 | 544 | 534 | 538 | 7,500 |
2021/02/19 | 555 | 555 | 544 | 544 | 8,600 |
2021/02/18 | 565 | 565 | 545 | 545 | 16,600 |
2021/02/17 | 556 | 556 | 542 | 551 | 15,500 |
2021/02/16 | 559 | 559 | 550 | 556 | 14,100 |
2021/02/15 | 553 | 564 | 541 | 551 | 21,000 |
2021/02/12 | 589 | 590 | 543 | 552 | 66,400 |
2021/02/10 | 515 | 530 | 512 | 520 | 14,600 |
2021/02/09 | 515 | 515 | 507 | 512 | 10,800 |
2021/02/08 | 516 | 516 | 510 | 510 | 11,300 |
2021/02/05 | 516 | 529 | 509 | 513 | 14,100 |
2021/02/04 | 510 | 515 | 502 | 514 | 19,200 |
2021/02/03 | 505 | 507 | 496 | 507 | 9,700 |
2021/02/02 | 500 | 505 | 499 | 503 | 7,500 |
2021/02/01 | 501 | 501 | 481 | 495 | 5,500 |
2021/01/29 | 494 | 499 | 491 | 495 | 10,700 |
2021/01/28 | 493 | 496 | 488 | 489 | 14,300 |
2021/01/27 | 499 | 500 | 493 | 498 | 7,500 |
2021/01/26 | 497 | 497 | 493 | 493 | 5,200 |
2021/01/25 | 501 | 501 | 496 | 496 | 4,900 |
2021/01/22 | 503 | 503 | 497 | 499 | 1,900 |
2021/01/21 | 502 | 502 | 500 | 501 | 1,700 |
2021/01/20 | 504 | 510 | 502 | 502 | 3,200 |
2021/01/19 | 509 | 510 | 503 | 506 | 2,000 |
2021/01/18 | 500 | 503 | 499 | 499 | 1,600 |
2021/01/15 | 500 | 510 | 498 | 500 | 6,800 |
2021/01/14 | 505 | 505 | 499 | 502 | 900 |
2021/01/13 | 500 | 500 | 498 | 500 | 2,400 |
2021/01/12 | 501 | 501 | 497 | 499 | 8,100 |
2021/01/08 | 503 | 504 | 501 | 501 | 1,900 |
2021/01/07 | 502 | 502 | 501 | 502 | 1,000 |
2021/01/06 | 508 | 510 | 501 | 501 | 900 |
2021/01/05 | 500 | 501 | 495 | 495 | 4,900 |
2021/01/04 | 506 | 510 | 499 | 500 | 5,900 |