7871 フクビ化学工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 942 | 948 | 940 | 941 | 4,700 | 941 |
| 2025-11-13 | 941 | 945 | 940 | 942 | 7,200 | 942 |
| 2025-11-12 | 966 | 966 | 942 | 956 | 7,300 | 956 |
| 2025-11-11 | 972 | 973 | 958 | 966 | 5,100 | 966 |
| 2025-11-10 | 942 | 977 | 930 | 973 | 8,500 | 973 |
| 2025-11-07 | 957 | 957 | 942 | 942 | 3,100 | 942 |
| 2025-11-06 | 929 | 981 | 929 | 972 | 9,800 | 972 |
| 2025-11-05 | 930 | 940 | 920 | 934 | 7,800 | 934 |
| 2025-11-04 | 890 | 950 | 890 | 930 | 27,600 | 930 |
| 2025-10-31 | 897 | 899 | 880 | 880 | 3,400 | 880 |
| 2025-10-30 | 896 | 896 | 896 | 896 | 400 | 896 |
| 2025-10-29 | 907 | 909 | 898 | 898 | 6,200 | 898 |
| 2025-10-28 | 904 | 913 | 903 | 903 | 2,500 | 903 |
| 2025-10-27 | 896 | 903 | 895 | 900 | 2,400 | 900 |
| 2025-10-24 | 892 | 895 | 885 | 894 | 2,900 | 894 |
| 2025-10-23 | 893 | 894 | 892 | 892 | 1,200 | 892 |
| 2025-10-22 | 891 | 900 | 891 | 898 | 1,100 | 898 |
| 2025-10-21 | 913 | 915 | 900 | 900 | 3,900 | 900 |
| 2025-10-20 | 891 | 928 | 891 | 928 | 3,000 | 928 |
| 2025-10-17 | 899 | 899 | 885 | 885 | 400 | 885 |
| 2025-10-16 | 890 | 893 | 885 | 889 | 1,900 | 889 |
| 2025-10-15 | 896 | 896 | 889 | 892 | 1,600 | 892 |
| 2025-10-14 | 892 | 898 | 881 | 881 | 5,500 | 881 |
| 2025-10-10 | 917 | 934 | 897 | 910 | 12,200 | 910 |
| 2025-10-09 | 907 | 913 | 902 | 910 | 2,100 | 910 |
| 2025-10-08 | 891 | 910 | 887 | 910 | 8,800 | 910 |
| 2025-10-07 | 888 | 897 | 888 | 890 | 8,200 | 890 |
| 2025-10-06 | 893 | 895 | 880 | 884 | 7,500 | 884 |
| 2025-10-03 | 887 | 890 | 880 | 885 | 4,200 | 885 |
| 2025-10-02 | 891 | 893 | 880 | 889 | 4,300 | 889 |
| 2025-10-01 | 895 | 895 | 876 | 878 | 4,600 | 878 |
| 2025-09-30 | 898 | 898 | 892 | 897 | 700 | 897 |
| 2025-09-29 | 907 | 908 | 901 | 907 | 7,900 | 907 |
| 2025-09-26 | 918 | 922 | 911 | 919 | 14,000 | 919 |
| 2025-09-25 | 926 | 928 | 917 | 918 | 5,900 | 918 |
| 2025-09-24 | 935 | 935 | 914 | 926 | 17,000 | 926 |
| 2025-09-22 | 899 | 932 | 892 | 932 | 14,100 | 932 |
| 2025-09-19 | 897 | 904 | 890 | 898 | 16,700 | 898 |
| 2025-09-18 | 871 | 902 | 868 | 887 | 16,700 | 887 |
| 2025-09-17 | 867 | 870 | 864 | 870 | 6,900 | 870 |
| 2025-09-16 | 863 | 872 | 863 | 867 | 3,400 | 867 |
| 2025-09-12 | 853 | 871 | 853 | 865 | 18,100 | 865 |
| 2025-09-11 | 854 | 855 | 851 | 855 | 3,700 | 855 |
| 2025-09-10 | 857 | 859 | 854 | 854 | 2,600 | 854 |
| 2025-09-09 | 857 | 859 | 854 | 857 | 4,900 | 857 |
| 2025-09-08 | 852 | 863 | 848 | 857 | 31,800 | 857 |
| 2025-09-05 | 877 | 880 | 864 | 867 | 12,800 | 867 |
| 2025-09-04 | 900 | 904 | 863 | 868 | 25,300 | 868 |
| 2025-09-03 | 877 | 898 | 877 | 894 | 9,500 | 894 |
| 2025-09-02 | 881 | 886 | 878 | 884 | 5,000 | 884 |
| 2025-09-01 | 863 | 872 | 863 | 872 | 4,900 | 872 |
| 2025-08-29 | 888 | 888 | 856 | 862 | 10,600 | 862 |
| 2025-08-28 | 869 | 888 | 869 | 884 | 11,100 | 884 |
| 2025-08-27 | 866 | 868 | 866 | 868 | 14,700 | 868 |
| 2025-08-26 | 860 | 866 | 860 | 866 | 5,700 | 866 |
| 2025-08-25 | 862 | 865 | 860 | 865 | 4,900 | 865 |
| 2025-08-22 | 860 | 861 | 854 | 860 | 5,400 | 860 |
| 2025-08-21 | 854 | 860 | 852 | 860 | 5,400 | 860 |
| 2025-08-20 | 847 | 857 | 847 | 854 | 5,200 | 854 |
| 2025-08-19 | 849 | 850 | 847 | 850 | 2,500 | 850 |
| 2025-08-18 | 843 | 850 | 843 | 847 | 4,400 | 847 |
| 2025-08-15 | 855 | 856 | 839 | 841 | 8,000 | 841 |
| 2025-08-14 | 861 | 861 | 853 | 856 | 2,600 | 856 |
| 2025-08-13 | 868 | 870 | 860 | 863 | 3,400 | 863 |
| 2025-08-12 | 873 | 873 | 862 | 870 | 10,900 | 870 |
| 2025-08-08 | 872 | 874 | 859 | 874 | 9,400 | 874 |
| 2025-08-07 | 860 | 874 | 859 | 874 | 12,300 | 874 |
| 2025-08-06 | 863 | 868 | 855 | 861 | 8,700 | 861 |
| 2025-08-05 | 853 | 867 | 853 | 853 | 9,000 | 853 |
| 2025-08-04 | 862 | 862 | 841 | 852 | 8,800 | 852 |
| 2025-08-01 | 836 | 867 | 823 | 862 | 11,200 | 862 |
| 2025-07-31 | 810 | 836 | 808 | 836 | 18,600 | 836 |
| 2025-07-30 | 811 | 813 | 810 | 810 | 1,500 | 810 |
| 2025-07-29 | 814 | 814 | 803 | 811 | 10,600 | 811 |
| 2025-07-28 | 808 | 814 | 808 | 814 | 8,900 | 814 |
| 2025-07-25 | 804 | 807 | 801 | 807 | 2,600 | 807 |
| 2025-07-24 | 800 | 806 | 795 | 800 | 5,000 | 800 |
| 2025-07-23 | 793 | 799 | 793 | 796 | 5,900 | 796 |
| 2025-07-22 | 798 | 803 | 795 | 798 | 5,400 | 798 |
| 2025-07-18 | 803 | 805 | 800 | 800 | 3,100 | 800 |
| 2025-07-17 | 807 | 810 | 804 | 804 | 2,600 | 804 |
| 2025-07-16 | 806 | 807 | 800 | 804 | 4,100 | 804 |
| 2025-07-15 | 801 | 805 | 794 | 800 | 8,200 | 800 |
| 2025-07-14 | 802 | 804 | 788 | 802 | 41,500 | 802 |
| 2025-07-11 | 797 | 802 | 795 | 802 | 8,600 | 802 |
| 2025-07-10 | 787 | 793 | 787 | 793 | 2,200 | 793 |
| 2025-07-09 | 789 | 792 | 786 | 788 | 2,900 | 788 |
| 2025-07-08 | 783 | 789 | 783 | 788 | 4,300 | 788 |
| 2025-07-07 | 783 | 788 | 781 | 782 | 8,800 | 782 |
| 2025-07-04 | 787 | 788 | 781 | 782 | 5,300 | 782 |
| 2025-07-03 | 789 | 789 | 787 | 787 | 800 | 787 |
| 2025-07-02 | 784 | 790 | 784 | 790 | 4,700 | 790 |
| 2025-07-01 | 786 | 792 | 784 | 784 | 5,000 | 784 |
| 2025-06-30 | 800 | 805 | 780 | 785 | 19,000 | 785 |
| 2025-06-27 | 796 | 800 | 791 | 800 | 3,700 | 800 |
| 2025-06-26 | 785 | 790 | 785 | 790 | 3,800 | 790 |
| 2025-06-25 | 786 | 786 | 782 | 782 | 2,500 | 782 |
| 2025-06-24 | 775 | 783 | 774 | 776 | 4,600 | 776 |
| 2025-06-23 | 777 | 778 | 772 | 776 | 3,300 | 776 |
| 2025-06-20 | 777 | 778 | 773 | 778 | 5,000 | 778 |
| 2025-06-19 | 780 | 783 | 780 | 781 | 1,400 | 781 |
| 2025-06-18 | 782 | 784 | 781 | 781 | 600 | 781 |
| 2025-06-17 | 780 | 788 | 780 | 785 | 1,100 | 785 |
| 2025-06-16 | 776 | 783 | 776 | 783 | 3,000 | 783 |
| 2025-06-13 | 794 | 795 | 772 | 780 | 7,300 | 780 |
| 2025-06-12 | 796 | 796 | 770 | 782 | 10,300 | 782 |
| 2025-06-11 | 802 | 803 | 780 | 793 | 11,400 | 793 |
| 2025-06-10 | 801 | 808 | 800 | 800 | 2,600 | 800 |
| 2025-06-09 | 801 | 804 | 799 | 804 | 2,300 | 804 |
| 2025-06-06 | 803 | 803 | 800 | 801 | 2,800 | 801 |
| 2025-06-05 | 814 | 814 | 801 | 801 | 2,300 | 801 |
| 2025-06-04 | 803 | 808 | 803 | 803 | 1,900 | 803 |
| 2025-06-03 | 812 | 812 | 802 | 802 | 1,000 | 802 |
| 2025-06-02 | 802 | 812 | 802 | 809 | 1,200 | 809 |
| 2025-05-30 | 804 | 811 | 803 | 803 | 1,000 | 803 |
| 2025-05-29 | 802 | 805 | 801 | 805 | 1,300 | 805 |
| 2025-05-28 | 812 | 815 | 801 | 801 | 5,600 | 801 |
| 2025-05-27 | 814 | 814 | 803 | 812 | 600 | 812 |
| 2025-05-26 | 803 | 803 | 800 | 800 | 700 | 800 |
| 2025-05-23 | 801 | 805 | 800 | 803 | 800 | 803 |
| 2025-05-22 | 809 | 809 | 800 | 806 | 1,100 | 806 |
| 2025-05-21 | 800 | 810 | 798 | 810 | 2,400 | 810 |
| 2025-05-20 | 805 | 810 | 801 | 801 | 1,700 | 801 |
| 2025-05-19 | 807 | 807 | 800 | 804 | 1,500 | 804 |
| 2025-05-16 | 824 | 824 | 801 | 808 | 2,300 | 808 |
| 2025-05-15 | 825 | 827 | 810 | 824 | 3,400 | 824 |
| 2025-05-14 | 803 | 820 | 794 | 816 | 9,800 | 816 |
| 2025-05-13 | 810 | 827 | 809 | 826 | 18,900 | 826 |
| 2025-05-12 | 800 | 805 | 792 | 801 | 4,000 | 801 |
| 2025-05-09 | 795 | 795 | 795 | 795 | 1,800 | 795 |
| 2025-05-08 | 801 | 836 | 794 | 794 | 29,500 | 794 |
| 2025-05-07 | 808 | 808 | 800 | 801 | 2,400 | 801 |
| 2025-05-02 | 809 | 809 | 796 | 797 | 1,000 | 797 |
| 2025-05-01 | 791 | 800 | 791 | 800 | 400 | 800 |
| 2025-04-30 | 783 | 799 | 783 | 799 | 2,400 | 799 |
| 2025-04-28 | 777 | 819 | 768 | 791 | 43,400 | 791 |
| 2025-04-25 | 777 | 788 | 777 | 777 | 6,200 | 777 |
| 2025-04-24 | 777 | 779 | 777 | 777 | 400 | 777 |
| 2025-04-23 | 777 | 787 | 777 | 777 | 1,000 | 777 |
| 2025-04-22 | 766 | 770 | 766 | 770 | 300 | 770 |
| 2025-04-21 | 775 | 776 | 766 | 767 | 3,200 | 767 |
| 2025-04-18 | 774 | 776 | 774 | 776 | 300 | 776 |
| 2025-04-17 | 753 | 775 | 753 | 774 | 1,200 | 774 |
| 2025-04-16 | 764 | 796 | 753 | 753 | 4,200 | 753 |
| 2025-04-15 | 776 | 776 | 757 | 760 | 1,800 | 760 |
| 2025-04-14 | 753 | 770 | 753 | 770 | 3,700 | 770 |
| 2025-04-11 | 765 | 765 | 765 | 765 | 100 | 765 |
| 2025-04-10 | 770 | 770 | 760 | 766 | 2,000 | 766 |
| 2025-04-09 | 746 | 749 | 732 | 734 | 2,400 | 734 |
| 2025-04-08 | 800 | 800 | 730 | 755 | 6,900 | 755 |
| 2025-04-07 | 698 | 763 | 688 | 702 | 5,200 | 702 |
| 2025-04-04 | 799 | 799 | 750 | 767 | 7,500 | 767 |
| 2025-04-03 | 804 | 806 | 800 | 800 | 4,500 | 800 |
| 2025-04-02 | 829 | 829 | 815 | 815 | 600 | 815 |
| 2025-04-01 | 837 | 837 | 814 | 814 | 7,800 | 814 |
| 2025-03-31 | 830 | 830 | 820 | 823 | 1,800 | 823 |
| 2025-03-28 | 840 | 845 | 839 | 845 | 2,000 | 845 |
| 2025-03-27 | 851 | 851 | 849 | 849 | 5,600 | 849 |
| 2025-03-26 | 850 | 850 | 841 | 850 | 4,700 | 850 |
| 2025-03-25 | 847 | 865 | 836 | 852 | 13,300 | 852 |
| 2025-03-24 | 824 | 845 | 824 | 845 | 5,800 | 845 |
| 2025-03-21 | 816 | 831 | 815 | 831 | 10,700 | 831 |
| 2025-03-19 | 825 | 825 | 820 | 822 | 1,200 | 822 |
| 2025-03-18 | 829 | 829 | 820 | 820 | 1,200 | 820 |
| 2025-03-17 | 823 | 823 | 823 | 823 | 200 | 823 |
| 2025-03-14 | 808 | 812 | 807 | 812 | 700 | 812 |
| 2025-03-13 | 827 | 827 | 806 | 810 | 800 | 810 |
| 2025-03-12 | 808 | 831 | 801 | 816 | 3,100 | 816 |
| 2025-03-11 | 803 | 809 | 801 | 801 | 1,700 | 801 |
| 2025-03-10 | 814 | 814 | 808 | 808 | 400 | 808 |
| 2025-03-07 | 804 | 814 | 803 | 814 | 1,500 | 814 |
| 2025-03-06 | 830 | 830 | 800 | 812 | 4,600 | 812 |
| 2025-03-05 | 821 | 830 | 821 | 827 | 1,700 | 827 |
| 2025-03-04 | 833 | 836 | 833 | 836 | 1,000 | 836 |
| 2025-03-03 | 836 | 836 | 836 | 836 | 400 | 836 |
| 2025-02-28 | 836 | 836 | 810 | 825 | 11,500 | 825 |
| 2025-02-27 | 830 | 836 | 830 | 836 | 3,800 | 836 |
| 2025-02-26 | 839 | 839 | 830 | 830 | 1,300 | 830 |
| 2025-02-25 | 845 | 850 | 831 | 839 | 3,700 | 839 |
| 2025-02-21 | 837 | 855 | 837 | 845 | 9,700 | 845 |
| 2025-02-20 | 828 | 829 | 823 | 829 | 1,600 | 829 |
| 2025-02-19 | 838 | 839 | 831 | 838 | 1,800 | 838 |
| 2025-02-18 | 836 | 840 | 833 | 838 | 3,100 | 838 |
| 2025-02-17 | 836 | 838 | 830 | 838 | 5,700 | 838 |
| 2025-02-14 | 824 | 838 | 822 | 836 | 8,000 | 836 |
| 2025-02-13 | 834 | 839 | 816 | 839 | 5,700 | 839 |
| 2025-02-12 | 808 | 834 | 808 | 823 | 11,000 | 823 |
| 2025-02-10 | 818 | 827 | 810 | 812 | 2,600 | 812 |
| 2025-02-07 | 802 | 803 | 801 | 803 | 1,500 | 803 |
| 2025-02-06 | 801 | 811 | 800 | 802 | 2,900 | 802 |
| 2025-02-05 | 815 | 820 | 802 | 808 | 3,600 | 808 |
| 2025-02-04 | 825 | 830 | 800 | 800 | 10,000 | 800 |
| 2025-02-03 | 791 | 862 | 791 | 825 | 12,900 | 825 |
| 2025-01-31 | 819 | 819 | 795 | 795 | 3,900 | 795 |
| 2025-01-30 | 800 | 804 | 800 | 804 | 1,600 | 804 |
| 2025-01-29 | 797 | 803 | 797 | 798 | 3,400 | 798 |
| 2025-01-28 | 796 | 801 | 796 | 797 | 5,200 | 797 |
| 2025-01-27 | 795 | 799 | 795 | 796 | 1,900 | 796 |
| 2025-01-24 | 792 | 798 | 789 | 789 | 2,900 | 789 |
| 2025-01-23 | 798 | 798 | 792 | 793 | 2,700 | 793 |
| 2025-01-22 | 796 | 805 | 796 | 798 | 4,800 | 798 |
| 2025-01-21 | 807 | 809 | 793 | 797 | 5,400 | 797 |
| 2025-01-20 | 799 | 819 | 799 | 800 | 25,800 | 800 |
| 2025-01-17 | 773 | 791 | 773 | 791 | 9,100 | 791 |
| 2025-01-16 | 769 | 772 | 764 | 772 | 11,000 | 772 |
| 2025-01-15 | 748 | 759 | 748 | 754 | 4,200 | 754 |
| 2025-01-14 | 748 | 752 | 742 | 752 | 10,000 | 752 |
| 2025-01-10 | 738 | 738 | 738 | 738 | 300 | 738 |
| 2025-01-09 | 744 | 744 | 737 | 739 | 1,700 | 739 |
| 2025-01-08 | 740 | 740 | 739 | 740 | 700 | 740 |
| 2025-01-07 | 738 | 745 | 735 | 744 | 4,400 | 744 |
| 2025-01-06 | 733 | 735 | 732 | 732 | 6,000 | 732 |
分割・併合履歴 ： なし