7871 フクビ化学工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-28575578574578700578
2022-09-27573576573574800574
2022-09-265755765725721,600572
2022-09-225765785755781,100578
2022-09-215765815765772,300577
2022-09-205765815765811,100581
2022-09-165775785775771,200577
2022-09-155785805785801,000580
2022-09-145765775755771,200577
2022-09-135775805765772,600577
2022-09-12583583576577800577
2022-09-095745805745801,700580
2022-09-085745745725734,100573
2022-09-075805825735731,300573
2022-09-065805805745741,300574
2022-09-055825825735803,100580
2022-09-025805825775772,400577
2022-09-015865865765837,400583
2022-08-315885885855854,100585
2022-08-305885905885881,000588
2022-08-29586589586587800587
2022-08-265905915885894,100589
2022-08-255905905855904,100590
2022-08-245875905865887,000588
2022-08-235935985915934,100593
2022-08-225905955905903,200590
2022-08-195935935905901,300590
2022-08-185935935875934,600593
2022-08-175945955915924,500592
2022-08-165945955885936,000593
2022-08-156006005905949,600594
2022-08-126036075976006,000600
2022-08-1060560559560413,900604
2022-08-096086106036104,200610
2022-08-086036086036041,400604
2022-08-056066106026034,400603
2022-08-046066106036043,700604
2022-08-03607607604604300604
2022-08-02603604603603900603
2022-08-0160060359860110,000601
2022-07-296076076026032,500603
2022-07-286076086076073,100607
2022-07-276076076066071,000607
2022-07-266076106026063,600606
2022-07-256046056016051,800605
2022-07-2260560559060020,800600
2022-07-216036106036051,000605
2022-07-206106106026042,300604
2022-07-196096096026071,200607
2022-07-156146146106101,100610
2022-07-14612612611611400611
2022-07-1361361361161112,200611
2022-07-126066126066115,300611
2022-07-116046106026066,800606
2022-07-085956005956001,300600
2022-07-076036035965975,200597
2022-07-06603603600600600600
2022-07-05600602600602800602
2022-07-046036045966013,000601
2022-07-016046056016011,100601
2022-06-306016056016011,800601
2022-06-296026026006021,500602
2022-06-2861361359560511,200605
2022-06-27610610607608800608
2022-06-246056106046041,700604
2022-06-236106106016103,300610
2022-06-22607608606608600608
2022-06-216036105986058,700605
2022-06-206206206056054,700605
2022-06-176086186086186,900618
2022-06-166266266206202,100620
2022-06-156256256196204,400620
2022-06-146246246216226,200622
2022-06-136266306246257,100625
2022-06-106226246216241,800624
2022-06-096246256226252,700625
2022-06-086226236216231,900623
2022-06-076256256216221,400622
2022-06-066236266216223,600622
2022-06-036246256226224,500622
2022-06-026256256216233,100623
2022-06-016236236196204,200620
2022-05-316256256206206,100620
2022-05-306256286226258,100625
2022-05-276266266226254,400625
2022-05-266286286206225,200622
2022-05-2563363362062512,400625
2022-05-2461162761162321,900623
2022-05-2359360759360540,400605
2022-05-205725735705733,700573
2022-05-195735735665733,300573
2022-05-185745745725731,300573
2022-05-175645685595686,500568
2022-05-1658258256056918,300569
2022-05-135855855735758,000575
2022-05-125875875805846,000584
2022-05-115915915855918,100591
2022-05-105915925845905,500590
2022-05-0959559559059212,200592
2022-05-065925985925953,100595
2022-05-025945945915921,500592
2022-04-286006005955962,400596
2022-04-275975985935973,500597
2022-04-26600600593597900597
2022-04-255886005886001,800600
2022-04-22597597596597500597
2022-04-21599599598598500598
2022-04-206006005955961,200596
2022-04-195985995985991,500599
2022-04-18596598596598200598
2022-04-155955965955961,600596
2022-04-14599599599599800599
2022-04-13600600598598300598
2022-04-12596600596600300600
2022-04-116006005966001,100600
2022-04-08602602600600300600
2022-04-076026026006021,700602
2022-04-066056056036031,300603
2022-04-056076076036061,700606
2022-04-045976085956084,000608
2022-04-016006015956013,600601
2022-03-316006015996001,200600
2022-03-306116115965981,900598
2022-03-296056126056102,600610
2022-03-286016046006004,400600
2022-03-256006016006005,300600
2022-03-245996005986003,300600
2022-03-236006045985993,000599
2022-03-225976075975995,700599
2022-03-186006005955972,100597
2022-03-175976015946003,200600
2022-03-165955985925952,600595
2022-03-155955955915951,400595
2022-03-14591595591595400595
2022-03-115965965895916,700591
2022-03-105985995955982,000598
2022-03-095985995915953,600595
2022-03-085986015935977,800597
2022-03-076066065956006,000600
2022-03-046126126066102,200610
2022-03-036116126076123,100612
2022-03-026096116086111,200611
2022-03-01610610609609800609
2022-02-286176176086081,000608
2022-02-256046116026026,200602
2022-02-246076085976044,400604
2022-02-226126126076081,600608
2022-02-216126156076114,900611
2022-02-186166166086153,800615
2022-02-176106166086163,400616
2022-02-166066096036094,500609
2022-02-156026046016022,300602
2022-02-1459860259560211,900602
2022-02-106016025955954,000595
2022-02-096056055976023,900602
2022-02-086056055986012,800601
2022-02-076086085955992,300599
2022-02-046056066016052,100605
2022-02-036036126036033,900603
2022-02-025996145996101,900610
2022-02-015966045965975,700597
2022-01-315895905845903,300590
2022-01-285855905805898,100589
2022-01-2760060358558510,300585
2022-01-265945995925991,800599
2022-01-255995995865925,000592
2022-01-245926005816009,600600
2022-01-215955955785929,800592
2022-01-206046085955978,400597
2022-01-196156156046055,500605
2022-01-1862862859661826,500618
2022-01-1763764062462410,900624
2022-01-146456476416423,900642
2022-01-136546546456457,600645
2022-01-126536566506527,900652
2022-01-116566606546553,500655
2022-01-076576606536563,700656
2022-01-066656656566586,800658
2022-01-056726726646644,100664
2022-01-046766766666679,500667

分割・併合履歴 : なし