7871 フクビ化学工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1999-12-28 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 1999-12-27 | 490 | 495 | 490 | 495 | 5,000 | 495 |
| 1999-12-24 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1999-12-21 | 452 | 490 | 452 | 490 | 4,000 | 490 |
| 1999-12-20 | 450 | 452 | 450 | 452 | 4,000 | 452 |
| 1999-12-17 | 492 | 493 | 490 | 493 | 7,000 | 493 |
| 1999-12-16 | 493 | 493 | 492 | 493 | 10,000 | 493 |
| 1999-12-15 | 490 | 492 | 490 | 492 | 7,000 | 492 |
| 1999-12-14 | 481 | 490 | 481 | 490 | 4,000 | 490 |
| 1999-12-13 | 500 | 500 | 481 | 481 | 15,000 | 481 |
| 1999-12-10 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1999-12-09 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1999-12-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-12-06 | 500 | 500 | 500 | 500 | 20,000 | 500 |
| 1999-12-03 | 500 | 502 | 500 | 502 | 2,000 | 502 |
| 1999-12-02 | 570 | 570 | 500 | 500 | 8,000 | 500 |
| 1999-12-01 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-11-30 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-11-26 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1999-11-24 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 1999-11-22 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 1999-11-18 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1999-11-17 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-11-16 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-11-15 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1999-11-12 | 690 | 690 | 690 | 690 | 6,000 | 690 |
| 1999-11-11 | 700 | 700 | 696 | 696 | 2,000 | 696 |
| 1999-11-09 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1999-11-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-11-02 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1999-11-01 | 700 | 705 | 700 | 705 | 9,000 | 705 |
| 1999-10-29 | 705 | 705 | 705 | 705 | 4,000 | 705 |
| 1999-10-28 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1999-10-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-10-25 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-10-06 | 783 | 790 | 783 | 790 | 2,000 | 790 |
| 1999-09-24 | 793 | 793 | 790 | 790 | 15,000 | 790 |
| 1999-09-22 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 1999-09-21 | 805 | 805 | 791 | 800 | 10,000 | 800 |
| 1999-09-20 | 810 | 813 | 810 | 810 | 10,000 | 810 |
| 1999-09-17 | 850 | 850 | 813 | 813 | 2,000 | 813 |
| 1999-09-16 | 814 | 814 | 813 | 813 | 3,000 | 813 |
| 1999-09-14 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 1999-09-13 | 885 | 885 | 788 | 788 | 2,000 | 788 |
| 1999-09-08 | 889 | 889 | 888 | 888 | 6,000 | 888 |
| 1999-09-07 | 851 | 895 | 851 | 888 | 5,000 | 888 |
| 1999-09-06 | 841 | 841 | 841 | 841 | 10,000 | 841 |
| 1999-09-02 | 741 | 741 | 741 | 741 | 2,000 | 741 |
| 1999-08-27 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1999-08-23 | 740 | 740 | 740 | 740 | 9,000 | 740 |
| 1999-08-16 | 900 | 900 | 730 | 730 | 2,000 | 730 |
| 1999-08-06 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1999-08-02 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 1999-07-29 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 1999-07-27 | 815 | 815 | 815 | 815 | 5,000 | 815 |
| 1999-07-26 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 1999-07-22 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 1999-07-16 | 815 | 815 | 810 | 810 | 3,000 | 810 |
| 1999-07-14 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1999-07-13 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1999-07-12 | 811 | 815 | 811 | 815 | 3,000 | 815 |
| 1999-07-07 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 1999-07-06 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1999-07-05 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1999-07-02 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1999-07-01 | 815 | 815 | 810 | 810 | 3,000 | 810 |
| 1999-06-25 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1999-06-24 | 815 | 816 | 810 | 810 | 6,000 | 810 |
| 1999-06-23 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 1999-06-22 | 815 | 815 | 815 | 815 | 10,000 | 815 |
| 1999-06-14 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1999-06-11 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 1999-06-02 | 816 | 816 | 816 | 816 | 1,000 | 816 |
| 1999-05-27 | 815 | 816 | 815 | 816 | 2,000 | 816 |
| 1999-05-25 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1999-05-24 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 1999-05-21 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1999-05-14 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1999-05-13 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 1999-04-27 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 1999-04-26 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1999-04-20 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1999-04-15 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1999-04-14 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1999-04-12 | 813 | 813 | 813 | 813 | 1,000 | 813 |
| 1999-04-07 | 815 | 815 | 810 | 813 | 7,000 | 813 |
| 1999-04-06 | 805 | 810 | 805 | 810 | 2,000 | 810 |
| 1999-04-05 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-04-02 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 1999-04-01 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 1999-03-31 | 813 | 813 | 812 | 812 | 3,000 | 812 |
| 1999-03-26 | 811 | 811 | 811 | 811 | 2,000 | 811 |
| 1999-03-25 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 1999-03-23 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 1999-03-19 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1999-03-17 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1999-03-12 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1999-03-11 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 1999-03-08 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1999-03-04 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-02-26 | 880 | 880 | 879 | 879 | 3,000 | 879 |
| 1999-02-24 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1999-02-16 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1999-02-01 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1999-01-28 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1999-01-27 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1999-01-19 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1999-01-14 | 843 | 843 | 843 | 843 | 1,000 | 843 |
分割・併合履歴 ： なし
