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
2021-05-1253154152552515,800525
2021-05-1154954952352312,400523
2021-05-105485505425506,800550
2021-05-075265415265387,000538
2021-05-0653854553353313,800533
2021-04-3053354552854124,300541
2021-04-285165295155262,900526
2021-04-275195205115169,000516
2021-04-265225255165167,100516
2021-04-235235235115214,800521
2021-04-225305305245244,900524
2021-04-215275315225309,200530
2021-04-205405405305307,800530
2021-04-195455455355374,700537
2021-04-165325505285457,900545
2021-04-155355355275273,200527
2021-04-145345355265325,700532
2021-04-1352653552152819,800528
2021-04-12526610524529111,500529
2021-04-095325325245244,900524
2021-04-085285315255257,400525
2021-04-075265285255261,900526
2021-04-065305305225226,600522
2021-04-05523523523523700523
2021-04-025285305215216,600521
2021-04-015305335275271,100527
2021-03-315265295255272,900527
2021-03-305275305235232,900523
2021-03-295315325305322,900532
2021-03-2653153452552710,900527
2021-03-255275275275274,300527
2021-03-245335335245259,100525
2021-03-235305325295294,300529
2021-03-2253453952152915,700529
2021-03-195315365275278,000527
2021-03-1853653652953312,500533
2021-03-175365365305354,000535
2021-03-165345375175367,200536
2021-03-155355385325332,800533
2021-03-125365375335352,400535
2021-03-115365405335359,200535
2021-03-1054354354054014,100540
2021-03-0953553953453514,600535
2021-03-085305395255395,700539
2021-03-055275355275323,900532
2021-03-045355355255333,400533
2021-03-035225325225261,600526
2021-03-0255055052452413,000524
2021-03-0152053651553011,200530
2021-02-265345345235238,200523
2021-02-255405405335344,900534
2021-02-245415415365362,100536
2021-02-225445445345387,500538
2021-02-195555555445448,600544
2021-02-1856556554554516,600545
2021-02-1755655654255115,500551
2021-02-1655955955055614,100556
2021-02-1555356454155121,000551
2021-02-1258959054355266,400552
2021-02-1051553051252014,600520
2021-02-0951551550751210,800512
2021-02-0851651651051011,300510
2021-02-0551652950951314,100513
2021-02-0451051550251419,200514
2021-02-035055074965079,700507
2021-02-025005054995037,500503
2021-02-015015014814955,500495
2021-01-2949449949149510,700495
2021-01-2849349648848914,300489
2021-01-274995004934987,500498
2021-01-264974974934935,200493
2021-01-255015014964964,900496
2021-01-225035034974991,900499
2021-01-215025025005011,700501
2021-01-205045105025023,200502
2021-01-195095105035062,000506
2021-01-185005034994991,600499
2021-01-155005104985006,800500
2021-01-14505505499502900502
2021-01-135005004985002,400500
2021-01-125015014974998,100499
2021-01-085035045015011,900501
2021-01-075025025015021,000502
2021-01-06508510501501900501
2021-01-055005014954954,900495
2021-01-045065104995005,900500

分割・併合履歴 : なし