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 |
|---|---|---|---|---|---|
| 2024/05/07 | 882 | 882 | 873 | 875 | 2,200 |
| 2024/05/02 | 875 | 880 | 872 | 872 | 2,600 |
| 2024/05/01 | 879 | 881 | 875 | 875 | 2,500 |
| 2024/04/30 | 880 | 880 | 876 | 879 | 1,700 |
| 2024/04/26 | 877 | 884 | 877 | 880 | 4,100 |
| 2024/04/25 | 880 | 880 | 874 | 877 | 1,900 |
| 2024/04/24 | 878 | 884 | 874 | 881 | 2,200 |
| 2024/04/23 | 886 | 886 | 873 | 874 | 5,000 |
| 2024/04/22 | 870 | 880 | 870 | 879 | 3,100 |
| 2024/04/19 | 886 | 886 | 860 | 870 | 13,200 |
| 2024/04/18 | 887 | 887 | 879 | 883 | 2,200 |
| 2024/04/17 | 889 | 889 | 880 | 885 | 4,600 |
| 2024/04/16 | 893 | 893 | 885 | 889 | 3,200 |
| 2024/04/15 | 889 | 897 | 887 | 896 | 3,500 |
| 2024/04/12 | 900 | 900 | 896 | 900 | 1,900 |
| 2024/04/11 | 895 | 900 | 895 | 900 | 1,100 |
| 2024/04/10 | 899 | 903 | 893 | 902 | 3,700 |
| 2024/04/09 | 896 | 898 | 895 | 895 | 1,600 |
| 2024/04/08 | 894 | 896 | 890 | 896 | 2,500 |
| 2024/04/05 | 895 | 895 | 881 | 890 | 5,900 |
| 2024/04/04 | 895 | 900 | 890 | 899 | 3,500 |
| 2024/04/03 | 893 | 900 | 890 | 894 | 3,900 |
| 2024/04/02 | 893 | 898 | 893 | 895 | 4,900 |
| 2024/04/01 | 909 | 909 | 900 | 903 | 5,700 |
| 2024/03/29 | 900 | 905 | 900 | 905 | 4,700 |
| 2024/03/28 | 896 | 909 | 890 | 902 | 5,500 |
| 2024/03/27 | 912 | 915 | 900 | 907 | 27,400 |
| 2024/03/26 | 922 | 925 | 910 | 911 | 9,600 |
| 2024/03/25 | 915 | 923 | 912 | 922 | 17,200 |
| 2024/03/22 | 910 | 910 | 890 | 909 | 13,500 |
| 2024/03/21 | 920 | 920 | 880 | 911 | 14,200 |
| 2024/03/19 | 914 | 919 | 914 | 919 | 5,200 |
| 2024/03/18 | 916 | 920 | 912 | 918 | 7,200 |
| 2024/03/15 | 899 | 920 | 897 | 920 | 10,300 |
| 2024/03/14 | 890 | 899 | 890 | 899 | 2,900 |
| 2024/03/13 | 898 | 899 | 890 | 891 | 3,700 |
| 2024/03/12 | 891 | 895 | 881 | 893 | 5,700 |
| 2024/03/11 | 910 | 910 | 888 | 899 | 12,000 |
| 2024/03/08 | 902 | 912 | 902 | 912 | 8,700 |
| 2024/03/07 | 898 | 900 | 889 | 894 | 6,700 |
| 2024/03/06 | 900 | 903 | 888 | 889 | 15,200 |
| 2024/03/05 | 891 | 903 | 891 | 896 | 4,500 |
| 2024/03/04 | 905 | 906 | 888 | 890 | 10,800 |
| 2024/03/01 | 896 | 900 | 885 | 899 | 5,400 |
| 2024/02/29 | 901 | 905 | 860 | 896 | 18,700 |
| 2024/02/28 | 892 | 920 | 891 | 909 | 15,300 |
| 2024/02/27 | 886 | 898 | 886 | 891 | 6,900 |
| 2024/02/26 | 903 | 903 | 880 | 886 | 24,100 |
| 2024/02/22 | 907 | 907 | 901 | 903 | 5,800 |
| 2024/02/21 | 912 | 912 | 903 | 907 | 8,100 |
| 2024/02/20 | 912 | 915 | 906 | 915 | 7,600 |
| 2024/02/19 | 912 | 914 | 903 | 912 | 8,900 |
| 2024/02/16 | 919 | 919 | 914 | 914 | 7,100 |
| 2024/02/15 | 928 | 928 | 913 | 920 | 7,700 |
| 2024/02/14 | 920 | 928 | 917 | 923 | 7,500 |
| 2024/02/13 | 922 | 938 | 912 | 920 | 19,500 |
| 2024/02/09 | 916 | 916 | 901 | 908 | 10,400 |
| 2024/02/08 | 917 | 924 | 908 | 916 | 6,900 |
| 2024/02/07 | 901 | 917 | 900 | 917 | 9,500 |
| 2024/02/06 | 897 | 904 | 896 | 904 | 6,500 |
| 2024/02/05 | 900 | 908 | 899 | 900 | 4,400 |
| 2024/02/02 | 902 | 902 | 896 | 900 | 3,300 |
| 2024/02/01 | 906 | 917 | 892 | 902 | 16,500 |
| 2024/01/31 | 902 | 912 | 901 | 908 | 6,600 |
| 2024/01/30 | 894 | 905 | 894 | 904 | 7,200 |
| 2024/01/29 | 888 | 910 | 880 | 900 | 9,900 |
| 2024/01/26 | 896 | 898 | 888 | 892 | 6,700 |
| 2024/01/25 | 895 | 897 | 890 | 896 | 10,500 |
| 2024/01/24 | 900 | 909 | 892 | 898 | 10,900 |
| 2024/01/23 | 915 | 916 | 898 | 902 | 18,700 |
| 2024/01/22 | 914 | 920 | 914 | 920 | 10,600 |
| 2024/01/19 | 893 | 918 | 893 | 918 | 22,300 |
| 2024/01/18 | 878 | 897 | 870 | 889 | 16,100 |
| 2024/01/17 | 870 | 880 | 870 | 880 | 8,300 |
| 2024/01/16 | 876 | 884 | 860 | 874 | 9,200 |
| 2024/01/15 | 862 | 880 | 861 | 880 | 10,400 |
| 2024/01/12 | 864 | 875 | 855 | 875 | 14,200 |
| 2024/01/11 | 879 | 880 | 866 | 877 | 13,600 |
| 2024/01/10 | 888 | 888 | 870 | 881 | 13,800 |
| 2024/01/09 | 848 | 887 | 845 | 877 | 27,100 |
| 2024/01/05 | 846 | 849 | 838 | 847 | 23,800 |
| 2024/01/04 | 820 | 840 | 820 | 838 | 16,800 |