7871 フクビ化学工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1998-12-25 | 900 | 900 | 840 | 840 | 10,000 | 840 |
| 1998-12-18 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1998-12-16 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1998-12-15 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1998-12-11 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1998-12-10 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1998-12-01 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1998-11-30 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1998-11-27 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1998-11-26 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1998-11-25 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1998-10-27 | 891 | 891 | 891 | 891 | 6,000 | 891 |
| 1998-10-09 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1998-10-07 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1998-10-06 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1998-09-24 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1998-09-22 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
| 1998-09-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998-09-14 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-09-08 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1998-09-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-08-27 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1998-08-26 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1998-07-29 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1998-07-27 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1998-07-24 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1998-07-16 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1998-07-10 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1998-07-02 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1998-06-30 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1998-06-26 | 1,200 | 1,200 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1998-06-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998-06-22 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1998-06-17 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1998-06-16 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1998-06-04 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1998-06-01 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1998-05-29 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1998-05-28 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1998-05-27 | 1,360 | 1,360 | 1,360 | 1,360 | 6,000 | 1,360 |
| 1998-05-26 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1998-05-19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1998-05-18 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1998-05-14 | 1,400 | 1,420 | 1,400 | 1,420 | 3,000 | 1,420 |
| 1998-05-11 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1998-05-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1998-05-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1998-05-01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1998-04-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1998-04-28 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1998-04-27 | 1,420 | 1,420 | 1,400 | 1,400 | 7,000 | 1,400 |
| 1998-04-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1998-04-22 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1998-04-21 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1998-04-20 | 1,400 | 1,400 | 1,400 | 1,400 | 20,000 | 1,400 |
| 1998-04-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1998-04-16 | 1,400 | 1,400 | 1,400 | 1,400 | 25,000 | 1,400 |
| 1998-04-07 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1998-03-31 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1998-03-30 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 1,400 |
| 1998-03-25 | 1,700 | 1,700 | 1,660 | 1,660 | 14,000 | 1,660 |
| 1998-03-24 | 1,700 | 1,700 | 1,680 | 1,680 | 3,000 | 1,680 |
| 1998-03-23 | 1,700 | 1,700 | 1,700 | 1,700 | 12,000 | 1,700 |
| 1998-03-20 | 1,690 | 1,700 | 1,690 | 1,700 | 9,000 | 1,700 |
| 1998-03-19 | 1,660 | 1,690 | 1,660 | 1,690 | 9,000 | 1,690 |
| 1998-03-18 | 1,660 | 1,660 | 1,660 | 1,660 | 7,000 | 1,660 |
| 1998-03-17 | 1,660 | 1,660 | 1,660 | 1,660 | 26,000 | 1,660 |
| 1998-03-16 | 1,670 | 1,670 | 1,660 | 1,660 | 14,000 | 1,660 |
| 1998-03-13 | 1,690 | 1,690 | 1,660 | 1,660 | 16,000 | 1,660 |
| 1998-03-12 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1998-03-11 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 1,680 |
| 1998-03-09 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1998-03-06 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1998-03-05 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1998-03-04 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 1,700 |
| 1998-03-03 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1998-03-02 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1998-02-27 | 1,600 | 1,650 | 1,600 | 1,650 | 3,000 | 1,650 |
| 1998-02-26 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1998-02-25 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1998-02-24 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1998-02-23 | 1,600 | 1,610 | 1,600 | 1,600 | 6,000 | 1,600 |
| 1998-02-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1998-02-19 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1998-02-17 | 1,590 | 1,600 | 1,590 | 1,590 | 4,000 | 1,590 |
| 1998-02-13 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1998-02-10 | 1,560 | 1,560 | 1,550 | 1,550 | 10,000 | 1,550 |
| 1998-02-05 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1998-02-03 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1998-01-28 | 1,470 | 1,470 | 1,460 | 1,460 | 20,000 | 1,460 |
| 1998-01-27 | 1,460 | 1,470 | 1,460 | 1,470 | 16,000 | 1,470 |
| 1998-01-26 | 1,460 | 1,460 | 1,460 | 1,460 | 7,000 | 1,460 |
| 1998-01-23 | 1,460 | 1,460 | 1,460 | 1,460 | 10,000 | 1,460 |
| 1998-01-20 | 1,450 | 1,460 | 1,450 | 1,460 | 3,000 | 1,460 |
| 1998-01-16 | 1,470 | 1,470 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1998-01-14 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1998-01-13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1998-01-12 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1998-01-09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1998-01-08 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 1,500 |
分割・併合履歴 ： なし