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
2021-05-12	531	541	525	525	15,800	525
2021-05-11	549	549	523	523	12,400	523
2021-05-10	548	550	542	550	6,800	550
2021-05-07	526	541	526	538	7,000	538
2021-05-06	538	545	533	533	13,800	533
2021-04-30	533	545	528	541	24,300	541
2021-04-28	516	529	515	526	2,900	526
2021-04-27	519	520	511	516	9,000	516
2021-04-26	522	525	516	516	7,100	516
2021-04-23	523	523	511	521	4,800	521
2021-04-22	530	530	524	524	4,900	524
2021-04-21	527	531	522	530	9,200	530
2021-04-20	540	540	530	530	7,800	530
2021-04-19	545	545	535	537	4,700	537
2021-04-16	532	550	528	545	7,900	545
2021-04-15	535	535	527	527	3,200	527
2021-04-14	534	535	526	532	5,700	532
2021-04-13	526	535	521	528	19,800	528
2021-04-12	526	610	524	529	111,500	529
2021-04-09	532	532	524	524	4,900	524
2021-04-08	528	531	525	525	7,400	525
2021-04-07	526	528	525	526	1,900	526
2021-04-06	530	530	522	522	6,600	522
2021-04-05	523	523	523	523	700	523
2021-04-02	528	530	521	521	6,600	521
2021-04-01	530	533	527	527	1,100	527
2021-03-31	526	529	525	527	2,900	527
2021-03-30	527	530	523	523	2,900	523
2021-03-29	531	532	530	532	2,900	532
2021-03-26	531	534	525	527	10,900	527
2021-03-25	527	527	527	527	4,300	527
2021-03-24	533	533	524	525	9,100	525
2021-03-23	530	532	529	529	4,300	529
2021-03-22	534	539	521	529	15,700	529
2021-03-19	531	536	527	527	8,000	527
2021-03-18	536	536	529	533	12,500	533
2021-03-17	536	536	530	535	4,000	535
2021-03-16	534	537	517	536	7,200	536
2021-03-15	535	538	532	533	2,800	533
2021-03-12	536	537	533	535	2,400	535
2021-03-11	536	540	533	535	9,200	535
2021-03-10	543	543	540	540	14,100	540
2021-03-09	535	539	534	535	14,600	535
2021-03-08	530	539	525	539	5,700	539
2021-03-05	527	535	527	532	3,900	532
2021-03-04	535	535	525	533	3,400	533
2021-03-03	522	532	522	526	1,600	526
2021-03-02	550	550	524	524	13,000	524
2021-03-01	520	536	515	530	11,200	530
2021-02-26	534	534	523	523	8,200	523
2021-02-25	540	540	533	534	4,900	534
2021-02-24	541	541	536	536	2,100	536
2021-02-22	544	544	534	538	7,500	538
2021-02-19	555	555	544	544	8,600	544
2021-02-18	565	565	545	545	16,600	545
2021-02-17	556	556	542	551	15,500	551
2021-02-16	559	559	550	556	14,100	556
2021-02-15	553	564	541	551	21,000	551
2021-02-12	589	590	543	552	66,400	552
2021-02-10	515	530	512	520	14,600	520
2021-02-09	515	515	507	512	10,800	512
2021-02-08	516	516	510	510	11,300	510
2021-02-05	516	529	509	513	14,100	513
2021-02-04	510	515	502	514	19,200	514
2021-02-03	505	507	496	507	9,700	507
2021-02-02	500	505	499	503	7,500	503
2021-02-01	501	501	481	495	5,500	495
2021-01-29	494	499	491	495	10,700	495
2021-01-28	493	496	488	489	14,300	489
2021-01-27	499	500	493	498	7,500	498
2021-01-26	497	497	493	493	5,200	493
2021-01-25	501	501	496	496	4,900	496
2021-01-22	503	503	497	499	1,900	499
2021-01-21	502	502	500	501	1,700	501
2021-01-20	504	510	502	502	3,200	502
2021-01-19	509	510	503	506	2,000	506
2021-01-18	500	503	499	499	1,600	499
2021-01-15	500	510	498	500	6,800	500
2021-01-14	505	505	499	502	900	502
2021-01-13	500	500	498	500	2,400	500
2021-01-12	501	501	497	499	8,100	499
2021-01-08	503	504	501	501	1,900	501
2021-01-07	502	502	501	502	1,000	502
2021-01-06	508	510	501	501	900	501
2021-01-05	500	501	495	495	4,900	495
2021-01-04	506	510	499	500	5,900	500

分割・併合履歴：なし