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 |
---|---|---|---|---|---|---|
2023-02-03 | 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