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 |
---|---|---|---|---|---|---|
2023-06-08 | 663 | 679 | 663 | 670 | 8,200 | 670 |
2023-06-07 | 655 | 670 | 655 | 661 | 13,500 | 661 |
2023-06-06 | 658 | 658 | 650 | 652 | 1,800 | 652 |
2023-06-05 | 648 | 660 | 647 | 650 | 5,900 | 650 |
2023-06-02 | 639 | 648 | 639 | 648 | 2,600 | 648 |
2023-06-01 | 642 | 646 | 631 | 642 | 5,500 | 642 |
2023-05-31 | 642 | 644 | 633 | 642 | 7,400 | 642 |
2023-05-30 | 650 | 650 | 640 | 643 | 8,700 | 643 |
2023-05-29 | 655 | 658 | 648 | 649 | 9,400 | 649 |
2023-05-26 | 655 | 658 | 648 | 648 | 9,700 | 648 |
2023-05-25 | 648 | 653 | 645 | 653 | 5,800 | 653 |
2023-05-24 | 638 | 647 | 638 | 643 | 3,500 | 643 |
2023-05-23 | 649 | 655 | 642 | 646 | 8,700 | 646 |
2023-05-22 | 652 | 652 | 647 | 647 | 12,800 | 647 |
2023-05-19 | 648 | 650 | 645 | 649 | 8,400 | 649 |
2023-05-18 | 653 | 653 | 644 | 647 | 14,800 | 647 |
2023-05-17 | 654 | 654 | 649 | 649 | 6,400 | 649 |
2023-05-16 | 644 | 660 | 637 | 651 | 38,400 | 651 |
2023-05-15 | 615 | 626 | 615 | 624 | 16,500 | 624 |
2023-05-12 | 605 | 612 | 605 | 611 | 9,900 | 611 |
2023-05-11 | 608 | 608 | 601 | 607 | 2,900 | 607 |
2023-05-10 | 611 | 612 | 608 | 608 | 9,100 | 608 |
2023-05-09 | 612 | 613 | 611 | 611 | 1,700 | 611 |
2023-05-08 | 618 | 618 | 609 | 612 | 2,500 | 612 |
2023-05-02 | 617 | 619 | 616 | 616 | 2,500 | 616 |
2023-05-01 | 618 | 621 | 613 | 618 | 5,700 | 618 |
2023-04-28 | 608 | 616 | 608 | 613 | 3,800 | 613 |
2023-04-27 | 602 | 610 | 602 | 608 | 11,100 | 608 |
2023-04-26 | 603 | 610 | 600 | 602 | 7,900 | 602 |
2023-04-25 | 611 | 616 | 605 | 605 | 4,400 | 605 |
2023-04-24 | 605 | 623 | 601 | 608 | 15,200 | 608 |
2023-04-21 | 593 | 605 | 588 | 605 | 21,700 | 605 |
2023-04-20 | 588 | 593 | 587 | 593 | 9,900 | 593 |
2023-04-19 | 588 | 592 | 587 | 587 | 1,400 | 587 |
2023-04-18 | 590 | 590 | 587 | 588 | 5,100 | 588 |
2023-04-17 | 588 | 589 | 587 | 589 | 2,100 | 589 |
2023-04-14 | 588 | 590 | 586 | 590 | 11,800 | 590 |
2023-04-13 | 583 | 588 | 583 | 588 | 1,200 | 588 |
2023-04-12 | 586 | 588 | 585 | 586 | 5,400 | 586 |
2023-04-11 | 587 | 589 | 587 | 589 | 600 | 589 |
2023-04-10 | 590 | 590 | 587 | 587 | 1,800 | 587 |
2023-04-07 | 585 | 587 | 583 | 587 | 3,600 | 587 |
2023-04-06 | 581 | 585 | 581 | 585 | 1,600 | 585 |
2023-04-05 | 584 | 585 | 583 | 583 | 400 | 583 |
2023-04-04 | 584 | 588 | 581 | 585 | 5,900 | 585 |
2023-04-03 | 584 | 585 | 580 | 584 | 7,200 | 584 |
2023-03-31 | 581 | 581 | 577 | 579 | 4,300 | 579 |
2023-03-30 | 581 | 581 | 577 | 581 | 2,100 | 581 |
2023-03-29 | 585 | 590 | 583 | 590 | 5,300 | 590 |
2023-03-28 | 579 | 590 | 579 | 588 | 6,500 | 588 |
2023-03-27 | 585 | 585 | 577 | 583 | 6,600 | 583 |
2023-03-24 | 579 | 584 | 579 | 584 | 3,600 | 584 |
2023-03-23 | 576 | 580 | 576 | 577 | 5,000 | 577 |
2023-03-22 | 579 | 580 | 577 | 579 | 1,900 | 579 |
2023-03-20 | 585 | 586 | 572 | 579 | 7,300 | 579 |
2023-03-17 | 580 | 582 | 579 | 582 | 2,100 | 582 |
2023-03-16 | 574 | 576 | 570 | 573 | 6,500 | 573 |
2023-03-15 | 580 | 583 | 580 | 582 | 1,900 | 582 |
2023-03-14 | 583 | 583 | 571 | 577 | 6,700 | 577 |
2023-03-13 | 593 | 593 | 575 | 585 | 19,800 | 585 |
2023-03-10 | 595 | 595 | 594 | 594 | 1,500 | 594 |
2023-03-09 | 596 | 599 | 595 | 595 | 8,000 | 595 |
2023-03-08 | 590 | 599 | 588 | 593 | 9,800 | 593 |
2023-03-07 | 597 | 599 | 574 | 590 | 34,800 | 590 |
2023-03-06 | 600 | 600 | 594 | 595 | 7,700 | 595 |
2023-03-03 | 600 | 601 | 592 | 597 | 6,400 | 597 |
2023-03-02 | 596 | 597 | 594 | 597 | 1,200 | 597 |
2023-03-01 | 593 | 596 | 591 | 596 | 6,200 | 596 |
2023-02-28 | 600 | 600 | 593 | 593 | 3,900 | 593 |
2023-02-27 | 598 | 600 | 591 | 600 | 12,200 | 600 |
2023-02-24 | 582 | 594 | 582 | 591 | 10,300 | 591 |
2023-02-22 | 582 | 584 | 580 | 580 | 9,100 | 580 |
2023-02-21 | 582 | 583 | 581 | 581 | 6,300 | 581 |
2023-02-20 | 580 | 582 | 576 | 582 | 4,300 | 582 |
2023-02-17 | 579 | 579 | 576 | 578 | 4,500 | 578 |
2023-02-16 | 581 | 591 | 578 | 579 | 8,500 | 579 |
2023-02-15 | 572 | 600 | 572 | 579 | 23,400 | 579 |
2023-02-14 | 578 | 584 | 577 | 581 | 6,500 | 581 |
2023-02-13 | 581 | 590 | 570 | 578 | 13,800 | 578 |
2023-02-10 | 579 | 587 | 576 | 580 | 22,200 | 580 |
2023-02-09 | 570 | 575 | 570 | 575 | 11,700 | 575 |
2023-02-08 | 568 | 570 | 565 | 569 | 4,800 | 569 |
2023-02-07 | 570 | 570 | 566 | 568 | 3,100 | 568 |
2023-02-06 | 566 | 570 | 566 | 570 | 1,100 | 570 |
2023-02-03 | 565 | 567 | 563 | 567 | 1,200 | 567 |
2023-02-02 | 564 | 566 | 562 | 562 | 3,200 | 562 |
2023-02-01 | 565 | 567 | 564 | 566 | 6,600 | 566 |
2023-01-31 | 564 | 565 | 561 | 565 | 2,300 | 565 |
2023-01-30 | 562 | 563 | 561 | 561 | 3,400 | 561 |
2023-01-27 | 564 | 564 | 561 | 561 | 6,800 | 561 |
2023-01-26 | 562 | 563 | 558 | 563 | 2,000 | 563 |
2023-01-25 | 558 | 560 | 558 | 560 | 4,800 | 560 |
2023-01-24 | 559 | 562 | 558 | 558 | 4,300 | 558 |
2023-01-23 | 558 | 562 | 558 | 560 | 6,400 | 560 |
2023-01-20 | 557 | 561 | 557 | 560 | 8,100 | 560 |
2023-01-19 | 565 | 566 | 563 | 563 | 3,200 | 563 |
2023-01-18 | 569 | 569 | 566 | 566 | 3,400 | 566 |
2023-01-17 | 568 | 568 | 567 | 568 | 1,700 | 568 |
2023-01-16 | 568 | 568 | 567 | 568 | 600 | 568 |
2023-01-13 | 569 | 571 | 569 | 569 | 500 | 569 |
2023-01-12 | 570 | 570 | 569 | 569 | 200 | 569 |
2023-01-11 | 568 | 570 | 567 | 568 | 3,200 | 568 |
2023-01-10 | 568 | 568 | 566 | 567 | 2,500 | 567 |
2023-01-06 | 570 | 571 | 568 | 569 | 1,700 | 569 |
2023-01-05 | 578 | 578 | 570 | 570 | 3,500 | 570 |
2023-01-04 | 598 | 598 | 576 | 580 | 7,600 | 580 |
分割・併合履歴 : なし