7871 フクビ化学工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-274854854824837,100483
2020-11-264814854814852,400485
2020-11-254814814814811,600481
2020-11-244804864804822,300482
2020-11-204864864794791,100479
2020-11-194834844784782,500478
2020-11-184884884854856,500485
2020-11-174844874834853,800485
2020-11-164834934834934,400493
2020-11-134854934854938,300493
2020-11-124894894834837,200483
2020-11-114934934874891,200489
2020-11-104934934774925,100492
2020-11-094794904794901,600490
2020-11-064844854804851,900485
2020-11-054784834784831,500483
2020-11-044804824734732,500473
2020-11-024844844754781,700478
2020-10-304704844694785,100478
2020-10-29466466462462900462
2020-10-284694694614663,700466
2020-10-274804824764774,200477
2020-10-264804804794792,600479
2020-10-234804834794811,200481
2020-10-22480480479479500479
2020-10-214804884804808,300480
2020-10-204814824804803,200480
2020-10-194814874814871,700487
2020-10-16---484-484
2020-10-154854874844843,300484
2020-10-14495495490495800495
2020-10-134894974894955,500495
2020-10-1248450648049614,300496
2020-10-094754824744814,800481
2020-10-084824824714712,500471
2020-10-074854894814817,200481
2020-10-064894894764856,600485
2020-10-054624764614744,900474
2020-10-024554634534615,500461
2020-09-30445454445453800453
2020-09-294534534454525,600452
2020-09-284614614554612,300461
2020-09-254514554514536,300453
2020-09-244494514454513,300451
2020-09-234534544494493,800449
2020-09-184434454434452,600445
2020-09-174404424404421,400442
2020-09-164404414404404,300440
2020-09-15441442440440900440
2020-09-14440443440441900441
2020-09-114414434404403,800440
2020-09-104454454414415,900441
2020-09-09443443441442600442
2020-09-084414434394431,000443
2020-09-074394404344402,100440
2020-09-044404404314364,500436
2020-09-034504514404414,600441
2020-09-02450450448448600448
2020-09-0145645844945013,300450
2020-08-314654654564562,000456
2020-08-28458458454456800456
2020-08-274604664584588,200458
2020-08-264564624534607,100460
2020-08-254484564484565,700456
2020-08-244364484354482,700448
2020-08-214434434234367,900436
2020-08-20443446443443600443
2020-08-194444474434431,700443
2020-08-184494494404443,300444
2020-08-174454484424482,900448
2020-08-144414564404496,100449
2020-08-134474474384413,200441
2020-08-1244544744144111,100441
2020-08-114574594544547,600454
2020-08-074594674574577,600457
2020-08-06468468453458130,700458
2020-08-054574644574641,500464
2020-08-0445745745045014,000450
2020-08-0346946945745712,300457
2020-07-3147247246346426,200464
2020-07-3046846846046615,800466
2020-07-294544554524521,400452
2020-07-28457457456456800456
2020-07-2746246445645625,900456
2020-07-224524634514626,300462
2020-07-214574584424518,100451
2020-07-204574604564574,300457
2020-07-174614664594623,700462
2020-07-164694694614613,500461
2020-07-154704744664666,500466
2020-07-144744744684699,300469
2020-07-134784784734747,200474
2020-07-1048348447447827,600478
2020-07-094854874804825,500482
2020-07-084904904794854,100485
2020-07-074794904794907,700490
2020-07-064744824744817,300481
2020-07-034744744714711,900471
2020-07-024744804684805,800480
2020-07-014744754654708,700470
2020-06-3047547847247811,600478
2020-06-294784784654727,400472
2020-06-264784804754758,400475
2020-06-254764794694786,300478
2020-06-244694764674768,500476
2020-06-2346547046146911,300469
2020-06-224604654604651,000465
2020-06-194564604564591,800459
2020-06-18467467460460700460
2020-06-1745246944846514,300465
2020-06-1644745444045412,000454
2020-06-154414454314315,700431
2020-06-1243744643044120,900441
2020-06-1146947045545713,200457
2020-06-1044947344947130,600471
2020-06-0943545843245821,800458
2020-06-084284384284356,400435
2020-06-054284304214257,000425
2020-06-0442543342242417,300424
2020-06-034264264234233,100423
2020-06-0242642941642011,000420
2020-06-0142844042142219,600422
2020-05-2942142742042611,400426
2020-05-284304304184206,400420
2020-05-274224314164255,600425
2020-05-2642442441441610,500416
2020-05-254164194124154,600415
2020-05-224234234124122,300412
2020-05-214234314224233,100423
2020-05-204144224074225,200422
2020-05-194164184124123,500412
2020-05-184104154054134,300413
2020-05-154124184084082,700408
2020-05-144174174084163,800416
2020-05-1342242842042110,900421
2020-05-124314324224229,200422
2020-05-114224314224309,500430
2020-05-084174204014208,000420
2020-05-074164194084175,600417
2020-05-014144194044065,900406
2020-04-304084184084147,300414
2020-04-284004093994089,300408
2020-04-274034094004009,000400
2020-04-244024023994002,000400
2020-04-2340440439940212,500402
2020-04-223954043933985,400398
2020-04-214044053963967,900396
2020-04-204114134074082,400408
2020-04-174074104024104,400410
2020-04-163944093934076,600407
2020-04-153983993953953,700395
2020-04-143994003963974,500397
2020-04-1339439539139511,200395
2020-04-1039340338939410,000394
2020-04-093853953833895,600389
2020-04-083773833773831,900383
2020-04-073753813703775,700377
2020-04-063663713653696,200369
2020-04-033763763703712,000371
2020-04-023763833753786,500378
2020-04-013903903843843,800384
2020-03-3139639738139419,600394
2020-03-3038838837138010,300380
2020-03-2738340138240025,000400
2020-03-2637838636938216,900382
2020-03-2537538736537751,500377
2020-03-24380380352366262,700366
2020-03-2338138337537916,300379
2020-03-194174204044053,700405
2020-03-184334334294301,200430
2020-03-1743443440042532,000425
2020-03-164284454254436,900443
2020-03-1344144540542521,100425
2020-03-124834834564567,400456
2020-03-11482482482482100482
2020-03-104624704624704,500470
2020-03-0949649746447016,100470
2020-03-065035034954962,800496
2020-03-05524524506510700510
2020-03-045005095005093,000509
2020-03-035115205115202,100520
2020-03-024845064845065,200506
2020-02-285105104814819,200481
2020-02-2753853951651811,700518
2020-02-265325415325341,400534
2020-02-255355355335354,900535
2020-02-21551551551551100551
2020-02-20554554551551200551
2020-02-19554554553554600554
2020-02-185495505475481,300548
2020-02-175555555485488,600548
2020-02-1455755755555713,300557
2020-02-135665705555577,000557
2020-02-125635665595663,500566
2020-02-105635635575585,600558
2020-02-075665665635641,300564
2020-02-065635685635662,000566
2020-02-05565565563563900563
2020-02-045655675655661,100566
2020-02-035655685655652,500565
2020-01-31566566564565700565
2020-01-305645695645697,500569
2020-01-295685685645641,600564
2020-01-285715715615694,500569
2020-01-2756157156157137,100571
2020-01-245635635585613,600561
2020-01-235655655635641,600564
2020-01-2256756956156617,800566
2020-01-2155756855756723,100567
2020-01-205575605565588,100558
2020-01-175605625605613,100561
2020-01-165585625585622,400562
2020-01-155595605555604,800560
2020-01-145565605565581,100558
2020-01-105605605555563,600556
2020-01-095595595545582,200558
2020-01-085625625525528,400552
2020-01-075645645635632,800563
2020-01-065595635555634,500563

分割・併合履歴 : なし