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 |
---|---|---|---|---|---|
2022/12/30 | 571 | 572 | 570 | 571 | 2,400 |
2022/12/29 | 568 | 570 | 567 | 570 | 1,300 |
2022/12/28 | 567 | 569 | 566 | 566 | 4,800 |
2022/12/27 | 567 | 567 | 565 | 566 | 1,600 |
2022/12/26 | 565 | 566 | 565 | 565 | 1,500 |
2022/12/23 | 568 | 568 | 555 | 564 | 13,300 |
2022/12/22 | 572 | 572 | 566 | 569 | 2,500 |
2022/12/21 | 574 | 574 | 567 | 572 | 7,800 |
2022/12/20 | 582 | 582 | 570 | 574 | 5,900 |
2022/12/19 | 575 | 578 | 574 | 578 | 2,700 |
2022/12/16 | 580 | 580 | 574 | 575 | 1,500 |
2022/12/15 | 593 | 593 | 575 | 580 | 7,300 |
2022/12/14 | 579 | 584 | 579 | 583 | 6,000 |
2022/12/13 | 580 | 580 | 578 | 579 | 2,400 |
2022/12/12 | 577 | 579 | 577 | 578 | 1,800 |
2022/12/09 | 576 | 578 | 574 | 577 | 2,100 |
2022/12/08 | 576 | 577 | 573 | 574 | 7,800 |
2022/12/07 | 572 | 575 | 570 | 575 | 9,700 |
2022/12/06 | 568 | 575 | 567 | 575 | 11,600 |
2022/12/05 | 580 | 580 | 570 | 570 | 3,500 |
2022/12/02 | 574 | 582 | 572 | 576 | 7,000 |
2022/12/01 | 573 | 575 | 573 | 575 | 1,800 |
2022/11/30 | 573 | 573 | 572 | 572 | 1,600 |
2022/11/29 | 573 | 574 | 573 | 574 | 500 |
2022/11/28 | 577 | 580 | 572 | 572 | 3,000 |
2022/11/25 | 577 | 579 | 577 | 577 | 5,600 |
2022/11/24 | 578 | 578 | 576 | 577 | 1,800 |
2022/11/22 | 582 | 582 | 578 | 578 | 1,200 |
2022/11/21 | 580 | 580 | 578 | 579 | 1,800 |
2022/11/18 | 584 | 584 | 580 | 583 | 1,700 |
2022/11/17 | 579 | 583 | 575 | 581 | 2,200 |
2022/11/16 | 576 | 583 | 576 | 580 | 1,300 |
2022/11/15 | 579 | 584 | 578 | 584 | 2,000 |
2022/11/14 | 587 | 587 | 576 | 576 | 4,500 |
2022/11/11 | 571 | 585 | 565 | 577 | 39,200 |
2022/11/10 | 558 | 560 | 555 | 560 | 1,300 |
2022/11/09 | 555 | 558 | 554 | 558 | 1,900 |
2022/11/08 | 556 | 558 | 555 | 558 | 1,500 |
2022/11/07 | 555 | 556 | 555 | 556 | 1,300 |
2022/11/04 | 560 | 560 | 556 | 557 | 1,000 |
2022/11/02 | 558 | 560 | 557 | 560 | 900 |
2022/11/01 | 556 | 562 | 555 | 558 | 2,900 |
2022/10/31 | 561 | 561 | 558 | 558 | 2,600 |
2022/10/28 | 559 | 560 | 557 | 557 | 3,500 |
2022/10/27 | 558 | 560 | 558 | 559 | 2,300 |
2022/10/26 | 556 | 560 | 555 | 558 | 3,200 |
2022/10/25 | 556 | 559 | 556 | 559 | 2,800 |
2022/10/24 | 560 | 561 | 557 | 559 | 2,100 |
2022/10/21 | 561 | 564 | 557 | 560 | 35,500 |
2022/10/20 | 565 | 565 | 560 | 561 | 10,700 |
2022/10/19 | 573 | 573 | 571 | 571 | 1,400 |
2022/10/18 | 575 | 575 | 575 | 575 | 500 |
2022/10/17 | 577 | 577 | 573 | 575 | 1,700 |
2022/10/14 | 572 | 579 | 571 | 571 | 700 |
2022/10/13 | 573 | 573 | 571 | 571 | 500 |
2022/10/12 | 571 | 571 | 571 | 571 | 500 |
2022/10/11 | 580 | 580 | 574 | 574 | 3,300 |
2022/10/07 | 572 | 572 | 572 | 572 | 200 |
2022/10/06 | 574 | 576 | 574 | 574 | 500 |
2022/10/05 | 570 | 579 | 569 | 571 | 1,900 |
2022/10/04 | 570 | 570 | 561 | 568 | 2,800 |
2022/10/03 | 570 | 572 | 568 | 568 | 1,200 |
2022/09/30 | 575 | 578 | 569 | 571 | 2,400 |
2022/09/29 | 578 | 578 | 570 | 570 | 5,800 |
2022/09/28 | 575 | 578 | 574 | 578 | 700 |
2022/09/27 | 573 | 576 | 573 | 574 | 800 |
2022/09/26 | 575 | 576 | 572 | 572 | 1,600 |
2022/09/22 | 576 | 578 | 575 | 578 | 1,100 |
2022/09/21 | 576 | 581 | 576 | 577 | 2,300 |
2022/09/20 | 576 | 581 | 576 | 581 | 1,100 |
2022/09/16 | 577 | 578 | 577 | 577 | 1,200 |
2022/09/15 | 578 | 580 | 578 | 580 | 1,000 |
2022/09/14 | 576 | 577 | 575 | 577 | 1,200 |
2022/09/13 | 577 | 580 | 576 | 577 | 2,600 |
2022/09/12 | 583 | 583 | 576 | 577 | 800 |
2022/09/09 | 574 | 580 | 574 | 580 | 1,700 |
2022/09/08 | 574 | 574 | 572 | 573 | 4,100 |
2022/09/07 | 580 | 582 | 573 | 573 | 1,300 |
2022/09/06 | 580 | 580 | 574 | 574 | 1,300 |
2022/09/05 | 582 | 582 | 573 | 580 | 3,100 |
2022/09/02 | 580 | 582 | 577 | 577 | 2,400 |
2022/09/01 | 586 | 586 | 576 | 583 | 7,400 |
2022/08/31 | 588 | 588 | 585 | 585 | 4,100 |
2022/08/30 | 588 | 590 | 588 | 588 | 1,000 |
2022/08/29 | 586 | 589 | 586 | 587 | 800 |
2022/08/26 | 590 | 591 | 588 | 589 | 4,100 |
2022/08/25 | 590 | 590 | 585 | 590 | 4,100 |
2022/08/24 | 587 | 590 | 586 | 588 | 7,000 |
2022/08/23 | 593 | 598 | 591 | 593 | 4,100 |
2022/08/22 | 590 | 595 | 590 | 590 | 3,200 |
2022/08/19 | 593 | 593 | 590 | 590 | 1,300 |
2022/08/18 | 593 | 593 | 587 | 593 | 4,600 |
2022/08/17 | 594 | 595 | 591 | 592 | 4,500 |
2022/08/16 | 594 | 595 | 588 | 593 | 6,000 |
2022/08/15 | 600 | 600 | 590 | 594 | 9,600 |
2022/08/12 | 603 | 607 | 597 | 600 | 6,000 |
2022/08/10 | 605 | 605 | 595 | 604 | 13,900 |
2022/08/09 | 608 | 610 | 603 | 610 | 4,200 |
2022/08/08 | 603 | 608 | 603 | 604 | 1,400 |
2022/08/05 | 606 | 610 | 602 | 603 | 4,400 |
2022/08/04 | 606 | 610 | 603 | 604 | 3,700 |
2022/08/03 | 607 | 607 | 604 | 604 | 300 |
2022/08/02 | 603 | 604 | 603 | 603 | 900 |
2022/08/01 | 600 | 603 | 598 | 601 | 10,000 |
2022/07/29 | 607 | 607 | 602 | 603 | 2,500 |
2022/07/28 | 607 | 608 | 607 | 607 | 3,100 |
2022/07/27 | 607 | 607 | 606 | 607 | 1,000 |
2022/07/26 | 607 | 610 | 602 | 606 | 3,600 |
2022/07/25 | 604 | 605 | 601 | 605 | 1,800 |
2022/07/22 | 605 | 605 | 590 | 600 | 20,800 |
2022/07/21 | 603 | 610 | 603 | 605 | 1,000 |
2022/07/20 | 610 | 610 | 602 | 604 | 2,300 |
2022/07/19 | 609 | 609 | 602 | 607 | 1,200 |
2022/07/15 | 614 | 614 | 610 | 610 | 1,100 |
2022/07/14 | 612 | 612 | 611 | 611 | 400 |
2022/07/13 | 613 | 613 | 611 | 611 | 12,200 |
2022/07/12 | 606 | 612 | 606 | 611 | 5,300 |
2022/07/11 | 604 | 610 | 602 | 606 | 6,800 |
2022/07/08 | 595 | 600 | 595 | 600 | 1,300 |
2022/07/07 | 603 | 603 | 596 | 597 | 5,200 |
2022/07/06 | 603 | 603 | 600 | 600 | 600 |
2022/07/05 | 600 | 602 | 600 | 602 | 800 |
2022/07/04 | 603 | 604 | 596 | 601 | 3,000 |
2022/07/01 | 604 | 605 | 601 | 601 | 1,100 |
2022/06/30 | 601 | 605 | 601 | 601 | 1,800 |
2022/06/29 | 602 | 602 | 600 | 602 | 1,500 |
2022/06/28 | 613 | 613 | 595 | 605 | 11,200 |
2022/06/27 | 610 | 610 | 607 | 608 | 800 |
2022/06/24 | 605 | 610 | 604 | 604 | 1,700 |
2022/06/23 | 610 | 610 | 601 | 610 | 3,300 |
2022/06/22 | 607 | 608 | 606 | 608 | 600 |
2022/06/21 | 603 | 610 | 598 | 605 | 8,700 |
2022/06/20 | 620 | 620 | 605 | 605 | 4,700 |
2022/06/17 | 608 | 618 | 608 | 618 | 6,900 |
2022/06/16 | 626 | 626 | 620 | 620 | 2,100 |
2022/06/15 | 625 | 625 | 619 | 620 | 4,400 |
2022/06/14 | 624 | 624 | 621 | 622 | 6,200 |
2022/06/13 | 626 | 630 | 624 | 625 | 7,100 |
2022/06/10 | 622 | 624 | 621 | 624 | 1,800 |
2022/06/09 | 624 | 625 | 622 | 625 | 2,700 |
2022/06/08 | 622 | 623 | 621 | 623 | 1,900 |
2022/06/07 | 625 | 625 | 621 | 622 | 1,400 |
2022/06/06 | 623 | 626 | 621 | 622 | 3,600 |
2022/06/03 | 624 | 625 | 622 | 622 | 4,500 |
2022/06/02 | 625 | 625 | 621 | 623 | 3,100 |
2022/06/01 | 623 | 623 | 619 | 620 | 4,200 |
2022/05/31 | 625 | 625 | 620 | 620 | 6,100 |
2022/05/30 | 625 | 628 | 622 | 625 | 8,100 |
2022/05/27 | 626 | 626 | 622 | 625 | 4,400 |
2022/05/26 | 628 | 628 | 620 | 622 | 5,200 |
2022/05/25 | 633 | 633 | 620 | 625 | 12,400 |
2022/05/24 | 611 | 627 | 611 | 623 | 21,900 |
2022/05/23 | 593 | 607 | 593 | 605 | 40,400 |
2022/05/20 | 572 | 573 | 570 | 573 | 3,700 |
2022/05/19 | 573 | 573 | 566 | 573 | 3,300 |
2022/05/18 | 574 | 574 | 572 | 573 | 1,300 |
2022/05/17 | 564 | 568 | 559 | 568 | 6,500 |
2022/05/16 | 582 | 582 | 560 | 569 | 18,300 |
2022/05/13 | 585 | 585 | 573 | 575 | 8,000 |
2022/05/12 | 587 | 587 | 580 | 584 | 6,000 |
2022/05/11 | 591 | 591 | 585 | 591 | 8,100 |
2022/05/10 | 591 | 592 | 584 | 590 | 5,500 |
2022/05/09 | 595 | 595 | 590 | 592 | 12,200 |
2022/05/06 | 592 | 598 | 592 | 595 | 3,100 |
2022/05/02 | 594 | 594 | 591 | 592 | 1,500 |
2022/04/28 | 600 | 600 | 595 | 596 | 2,400 |
2022/04/27 | 597 | 598 | 593 | 597 | 3,500 |
2022/04/26 | 600 | 600 | 593 | 597 | 900 |
2022/04/25 | 588 | 600 | 588 | 600 | 1,800 |
2022/04/22 | 597 | 597 | 596 | 597 | 500 |
2022/04/21 | 599 | 599 | 598 | 598 | 500 |
2022/04/20 | 600 | 600 | 595 | 596 | 1,200 |
2022/04/19 | 598 | 599 | 598 | 599 | 1,500 |
2022/04/18 | 596 | 598 | 596 | 598 | 200 |
2022/04/15 | 595 | 596 | 595 | 596 | 1,600 |
2022/04/14 | 599 | 599 | 599 | 599 | 800 |
2022/04/13 | 600 | 600 | 598 | 598 | 300 |
2022/04/12 | 596 | 600 | 596 | 600 | 300 |
2022/04/11 | 600 | 600 | 596 | 600 | 1,100 |
2022/04/08 | 602 | 602 | 600 | 600 | 300 |
2022/04/07 | 602 | 602 | 600 | 602 | 1,700 |
2022/04/06 | 605 | 605 | 603 | 603 | 1,300 |
2022/04/05 | 607 | 607 | 603 | 606 | 1,700 |
2022/04/04 | 597 | 608 | 595 | 608 | 4,000 |
2022/04/01 | 600 | 601 | 595 | 601 | 3,600 |
2022/03/31 | 600 | 601 | 599 | 600 | 1,200 |
2022/03/30 | 611 | 611 | 596 | 598 | 1,900 |
2022/03/29 | 605 | 612 | 605 | 610 | 2,600 |
2022/03/28 | 601 | 604 | 600 | 600 | 4,400 |
2022/03/25 | 600 | 601 | 600 | 600 | 5,300 |
2022/03/24 | 599 | 600 | 598 | 600 | 3,300 |
2022/03/23 | 600 | 604 | 598 | 599 | 3,000 |
2022/03/22 | 597 | 607 | 597 | 599 | 5,700 |
2022/03/18 | 600 | 600 | 595 | 597 | 2,100 |
2022/03/17 | 597 | 601 | 594 | 600 | 3,200 |
2022/03/16 | 595 | 598 | 592 | 595 | 2,600 |
2022/03/15 | 595 | 595 | 591 | 595 | 1,400 |
2022/03/14 | 591 | 595 | 591 | 595 | 400 |
2022/03/11 | 596 | 596 | 589 | 591 | 6,700 |
2022/03/10 | 598 | 599 | 595 | 598 | 2,000 |
2022/03/09 | 598 | 599 | 591 | 595 | 3,600 |
2022/03/08 | 598 | 601 | 593 | 597 | 7,800 |
2022/03/07 | 606 | 606 | 595 | 600 | 6,000 |
2022/03/04 | 612 | 612 | 606 | 610 | 2,200 |
2022/03/03 | 611 | 612 | 607 | 612 | 3,100 |
2022/03/02 | 609 | 611 | 608 | 611 | 1,200 |
2022/03/01 | 610 | 610 | 609 | 609 | 800 |
2022/02/28 | 617 | 617 | 608 | 608 | 1,000 |
2022/02/25 | 604 | 611 | 602 | 602 | 6,200 |
2022/02/24 | 607 | 608 | 597 | 604 | 4,400 |
2022/02/22 | 612 | 612 | 607 | 608 | 1,600 |
2022/02/21 | 612 | 615 | 607 | 611 | 4,900 |
2022/02/18 | 616 | 616 | 608 | 615 | 3,800 |
2022/02/17 | 610 | 616 | 608 | 616 | 3,400 |
2022/02/16 | 606 | 609 | 603 | 609 | 4,500 |
2022/02/15 | 602 | 604 | 601 | 602 | 2,300 |
2022/02/14 | 598 | 602 | 595 | 602 | 11,900 |
2022/02/10 | 601 | 602 | 595 | 595 | 4,000 |
2022/02/09 | 605 | 605 | 597 | 602 | 3,900 |
2022/02/08 | 605 | 605 | 598 | 601 | 2,800 |
2022/02/07 | 608 | 608 | 595 | 599 | 2,300 |
2022/02/04 | 605 | 606 | 601 | 605 | 2,100 |
2022/02/03 | 603 | 612 | 603 | 603 | 3,900 |
2022/02/02 | 599 | 614 | 599 | 610 | 1,900 |
2022/02/01 | 596 | 604 | 596 | 597 | 5,700 |
2022/01/31 | 589 | 590 | 584 | 590 | 3,300 |
2022/01/28 | 585 | 590 | 580 | 589 | 8,100 |
2022/01/27 | 600 | 603 | 585 | 585 | 10,300 |
2022/01/26 | 594 | 599 | 592 | 599 | 1,800 |
2022/01/25 | 599 | 599 | 586 | 592 | 5,000 |
2022/01/24 | 592 | 600 | 581 | 600 | 9,600 |
2022/01/21 | 595 | 595 | 578 | 592 | 9,800 |
2022/01/20 | 604 | 608 | 595 | 597 | 8,400 |
2022/01/19 | 615 | 615 | 604 | 605 | 5,500 |
2022/01/18 | 628 | 628 | 596 | 618 | 26,500 |
2022/01/17 | 637 | 640 | 624 | 624 | 10,900 |
2022/01/14 | 645 | 647 | 641 | 642 | 3,900 |
2022/01/13 | 654 | 654 | 645 | 645 | 7,600 |
2022/01/12 | 653 | 656 | 650 | 652 | 7,900 |
2022/01/11 | 656 | 660 | 654 | 655 | 3,500 |
2022/01/07 | 657 | 660 | 653 | 656 | 3,700 |
2022/01/06 | 665 | 665 | 656 | 658 | 6,800 |
2022/01/05 | 672 | 672 | 664 | 664 | 4,100 |
2022/01/04 | 676 | 676 | 666 | 667 | 9,500 |