7871 フクビ化学工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-086636796636708,200670
2023-06-0765567065566113,500661
2023-06-066586586506521,800652
2023-06-056486606476505,900650
2023-06-026396486396482,600648
2023-06-016426466316425,500642
2023-05-316426446336427,400642
2023-05-306506506406438,700643
2023-05-296556586486499,400649
2023-05-266556586486489,700648
2023-05-256486536456535,800653
2023-05-246386476386433,500643
2023-05-236496556426468,700646
2023-05-2265265264764712,800647
2023-05-196486506456498,400649
2023-05-1865365364464714,800647
2023-05-176546546496496,400649
2023-05-1664466063765138,400651
2023-05-1561562661562416,500624
2023-05-126056126056119,900611
2023-05-116086086016072,900607
2023-05-106116126086089,100608
2023-05-096126136116111,700611
2023-05-086186186096122,500612
2023-05-026176196166162,500616
2023-05-016186216136185,700618
2023-04-286086166086133,800613
2023-04-2760261060260811,100608
2023-04-266036106006027,900602
2023-04-256116166056054,400605
2023-04-2460562360160815,200608
2023-04-2159360558860521,700605
2023-04-205885935875939,900593
2023-04-195885925875871,400587
2023-04-185905905875885,100588
2023-04-175885895875892,100589
2023-04-1458859058659011,800590
2023-04-135835885835881,200588
2023-04-125865885855865,400586
2023-04-11587589587589600589
2023-04-105905905875871,800587
2023-04-075855875835873,600587
2023-04-065815855815851,600585
2023-04-05584585583583400583
2023-04-045845885815855,900585
2023-04-035845855805847,200584
2023-03-315815815775794,300579
2023-03-305815815775812,100581
2023-03-295855905835905,300590
2023-03-285795905795886,500588
2023-03-275855855775836,600583
2023-03-245795845795843,600584
2023-03-235765805765775,000577
2023-03-225795805775791,900579
2023-03-205855865725797,300579
2023-03-175805825795822,100582
2023-03-165745765705736,500573
2023-03-155805835805821,900582
2023-03-145835835715776,700577
2023-03-1359359357558519,800585
2023-03-105955955945941,500594
2023-03-095965995955958,000595
2023-03-085905995885939,800593
2023-03-0759759957459034,800590
2023-03-066006005945957,700595
2023-03-036006015925976,400597
2023-03-025965975945971,200597
2023-03-015935965915966,200596
2023-02-286006005935933,900593
2023-02-2759860059160012,200600
2023-02-2458259458259110,300591
2023-02-225825845805809,100580
2023-02-215825835815816,300581
2023-02-205805825765824,300582
2023-02-175795795765784,500578
2023-02-165815915785798,500579
2023-02-1557260057257923,400579
2023-02-145785845775816,500581
2023-02-1358159057057813,800578
2023-02-1057958757658022,200580
2023-02-0957057557057511,700575
2023-02-085685705655694,800569
2023-02-075705705665683,100568
2023-02-065665705665701,100570
2023-02-035655675635671,200567
2023-02-025645665625623,200562
2023-02-015655675645666,600566
2023-01-315645655615652,300565
2023-01-305625635615613,400561
2023-01-275645645615616,800561
2023-01-265625635585632,000563
2023-01-255585605585604,800560
2023-01-245595625585584,300558
2023-01-235585625585606,400560
2023-01-205575615575608,100560
2023-01-195655665635633,200563
2023-01-185695695665663,400566
2023-01-175685685675681,700568
2023-01-16568568567568600568
2023-01-13569571569569500569
2023-01-12570570569569200569
2023-01-115685705675683,200568
2023-01-105685685665672,500567
2023-01-065705715685691,700569
2023-01-055785785705703,500570
2023-01-045985985765807,600580

分割・併合履歴 : なし