7871 フクビ化学工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2265767164367143,400671
2021-10-21636716630663287,100663
2021-10-2062062760761626,300616
2021-10-1962065561061071,700610
2021-10-186026066006002,200600
2021-10-156016076016022,100602
2021-10-146036045986033,200603
2021-10-135936025936027,200602
2021-10-125975985945941,700594
2021-10-115915975915975,900597
2021-10-085955975905906,800590
2021-10-075995995905928,500592
2021-10-0659459958659410,600594
2021-10-055865885755886,400588
2021-10-045945945815867,600586
2021-10-0160060058059311,600593
2021-09-3060160358858828,900588
2021-09-296086106066105,300610
2021-09-286196196106137,000613
2021-09-2760962360561920,500619
2021-09-246006025965996,300599
2021-09-225955995935954,700595
2021-09-216006005925997,600599
2021-09-176046046016021,900602
2021-09-166006035996012,300601
2021-09-155996045956033,800603
2021-09-146036045986014,300601
2021-09-135996065936037,600603
2021-09-105996005855999,200599
2021-09-095955985935983,900598
2021-09-0860460458959516,200595
2021-09-076106116026049,200604
2021-09-0662362359760813,900608
2021-09-0360561459760312,900603
2021-09-0261061058060128,000601
2021-09-0159261959261518,000615
2021-08-3157759257759215,600592
2021-08-305745825745827,600582
2021-08-275765765715737,700573
2021-08-2657757857157611,700576
2021-08-2555857855557728,500577
2021-08-2455655755055510,400555
2021-08-235565575505541,900554
2021-08-2055455454655011,200550
2021-08-1955255454754818,100548
2021-08-1855755854955125,000551
2021-08-1755956854855839,100558
2021-08-1656756855055877,600558
2021-08-1354254754254711,900547
2021-08-125375445375424,800542
2021-08-115315445315396,700539
2021-08-1054555054354515,900545
2021-08-065405425405421,100542
2021-08-05---538-538
2021-08-045385395385386,100538
2021-08-035395425365384,900538
2021-08-025405435385435,300543
2021-07-30541544540540800540
2021-07-2953954853854122,800541
2021-07-2853954053654010,500540
2021-07-2753354353253910,800539
2021-07-2653554152953210,100532
2021-07-215435435355354,700535
2021-07-205395435385431,700543
2021-07-195365435365404,700540
2021-07-1653054452854326,000543
2021-07-155365385365361,700536
2021-07-145445455385384,200538
2021-07-135425455425432,600543
2021-07-125375435375371,000537
2021-07-095435435345373,700537
2021-07-0855055053754027,900540
2021-07-07546546543543700543
2021-07-065455465445465,500546
2021-07-055425435405431,500543
2021-07-025475475405403,900540
2021-07-015355455355406,500540
2021-06-305385445355363,900536
2021-06-295425475385386,600538
2021-06-285465465415414,600541
2021-06-255525525475474,600547
2021-06-2454955454454910,900549
2021-06-235485495425496,400549
2021-06-225315485315487,500548
2021-06-215405405265267,200526
2021-06-185475475425453,900545
2021-06-175455475445472,100547
2021-06-165385485385452,200545
2021-06-155405415405401,700540
2021-06-145375395355363,400536
2021-06-115385405365382,500538
2021-06-105405415365363,600536
2021-06-0954854853054111,800541
2021-06-085465525455486,900548
2021-06-0754255254254912,200549
2021-06-045345415345415,000541
2021-06-035385405335374,700537
2021-06-025405435355367,400536
2021-06-015395455325401,700540
2021-05-315335385335344,100534
2021-05-285255365205339,000533
2021-05-275325335275279,700527
2021-05-265365365305303,200530
2021-05-255375375345341,000534
2021-05-245395395345345,100534
2021-05-215405405355403,900540
2021-05-205455455315331,100533
2021-05-195335395335381,300538
2021-05-185265415265336,000533
2021-05-175265375255257,800525
2021-05-145385405205248,500524
2021-05-1351754851753810,600538
2021-05-1253154152552515,800525
2021-05-1154954952352312,400523
2021-05-105485505425506,800550
2021-05-075265415265387,000538
2021-05-0653854553353313,800533
2021-04-3053354552854124,300541
2021-04-285165295155262,900526
2021-04-275195205115169,000516
2021-04-265225255165167,100516
2021-04-235235235115214,800521
2021-04-225305305245244,900524
2021-04-215275315225309,200530
2021-04-205405405305307,800530
2021-04-195455455355374,700537
2021-04-165325505285457,900545
2021-04-155355355275273,200527
2021-04-145345355265325,700532
2021-04-1352653552152819,800528
2021-04-12526610524529111,500529
2021-04-095325325245244,900524
2021-04-085285315255257,400525
2021-04-075265285255261,900526
2021-04-065305305225226,600522
2021-04-05523523523523700523
2021-04-025285305215216,600521
2021-04-015305335275271,100527
2021-03-315265295255272,900527
2021-03-305275305235232,900523
2021-03-295315325305322,900532
2021-03-2653153452552710,900527
2021-03-255275275275274,300527
2021-03-245335335245259,100525
2021-03-235305325295294,300529
2021-03-2253453952152915,700529
2021-03-195315365275278,000527
2021-03-1853653652953312,500533
2021-03-175365365305354,000535
2021-03-165345375175367,200536
2021-03-155355385325332,800533
2021-03-125365375335352,400535
2021-03-115365405335359,200535
2021-03-1054354354054014,100540
2021-03-0953553953453514,600535
2021-03-085305395255395,700539
2021-03-055275355275323,900532
2021-03-045355355255333,400533
2021-03-035225325225261,600526
2021-03-0255055052452413,000524
2021-03-0152053651553011,200530
2021-02-265345345235238,200523
2021-02-255405405335344,900534
2021-02-245415415365362,100536
2021-02-225445445345387,500538
2021-02-195555555445448,600544
2021-02-1856556554554516,600545
2021-02-1755655654255115,500551
2021-02-1655955955055614,100556
2021-02-1555356454155121,000551
2021-02-1258959054355266,400552
2021-02-1051553051252014,600520
2021-02-0951551550751210,800512
2021-02-0851651651051011,300510
2021-02-0551652950951314,100513
2021-02-0451051550251419,200514
2021-02-035055074965079,700507
2021-02-025005054995037,500503
2021-02-015015014814955,500495
2021-01-2949449949149510,700495
2021-01-2849349648848914,300489
2021-01-274995004934987,500498
2021-01-264974974934935,200493
2021-01-255015014964964,900496
2021-01-225035034974991,900499
2021-01-215025025005011,700501
2021-01-205045105025023,200502
2021-01-195095105035062,000506
2021-01-185005034994991,600499
2021-01-155005104985006,800500
2021-01-14505505499502900502
2021-01-135005004985002,400500
2021-01-125015014974998,100499
2021-01-085035045015011,900501
2021-01-075025025015021,000502
2021-01-06508510501501900501
2021-01-055005014954954,900495
2021-01-045065104995005,900500

分割・併合履歴 : なし