7871 フクビ化学工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-12-27 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-12-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-12-15 | 600 | 600 | 600 | 600 | 12,000 | 600 |
| 2000-12-13 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-12-08 | 607 | 607 | 607 | 607 | 3,000 | 607 |
| 2000-11-27 | 609 | 609 | 609 | 609 | 3,000 | 609 |
| 2000-11-17 | 609 | 609 | 609 | 609 | 2,000 | 609 |
| 2000-10-27 | 648 | 648 | 648 | 648 | 4,000 | 648 |
| 2000-10-19 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2000-10-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-10-16 | 655 | 655 | 655 | 655 | 7,000 | 655 |
| 2000-10-11 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2000-10-03 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 2000-09-27 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2000-09-25 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 2000-09-08 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-09-07 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-09-06 | 660 | 660 | 660 | 660 | 7,000 | 660 |
| 2000-09-04 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2000-09-01 | 653 | 653 | 653 | 653 | 5,000 | 653 |
| 2000-08-29 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2000-08-28 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2000-08-24 | 648 | 648 | 648 | 648 | 2,000 | 648 |
| 2000-08-21 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2000-08-10 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2000-08-02 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2000-07-31 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2000-07-27 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2000-07-26 | 650 | 650 | 645 | 645 | 3,000 | 645 |
| 2000-07-21 | 648 | 650 | 648 | 650 | 9,000 | 650 |
| 2000-07-17 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2000-07-13 | 650 | 650 | 650 | 650 | 13,000 | 650 |
| 2000-06-27 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2000-06-02 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2000-05-29 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-05-26 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2000-05-24 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-05-17 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-05-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-05-11 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-05-10 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-05-08 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2000-04-28 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2000-04-27 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-04-20 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2000-04-19 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2000-04-12 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-04-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-04-05 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2000-04-03 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-03-31 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2000-03-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-03-28 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 2000-03-27 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-03-21 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-03-17 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2000-03-16 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-03-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-03-13 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-03-10 | 505 | 505 | 500 | 500 | 2,000 | 500 |
| 2000-03-07 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2000-03-02 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2000-03-01 | 500 | 502 | 500 | 502 | 3,000 | 502 |
| 2000-02-29 | 498 | 500 | 498 | 500 | 5,000 | 500 |
| 2000-02-28 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2000-02-25 | 496 | 496 | 496 | 496 | 166,000 | 496 |
| 2000-02-24 | 496 | 496 | 496 | 496 | 155,000 | 496 |
| 2000-02-15 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-02-14 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-02-10 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2000-02-09 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2000-02-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-02-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-02-04 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2000-02-03 | 500 | 502 | 500 | 500 | 3,000 | 500 |
| 2000-02-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-02-01 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2000-01-31 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2000-01-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-01-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-01-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-01-25 | 480 | 500 | 480 | 500 | 3,000 | 500 |
| 2000-01-24 | 473 | 475 | 473 | 475 | 3,000 | 475 |
| 2000-01-21 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 2000-01-20 | 462 | 470 | 462 | 470 | 2,000 | 470 |
| 2000-01-19 | 501 | 501 | 460 | 460 | 4,000 | 460 |
| 2000-01-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-01-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-01-14 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-01-13 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-01-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-01-11 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2000-01-07 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2000-01-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-01-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-01-04 | 500 | 500 | 500 | 500 | 2,000 | 500 |
分割・併合履歴 ： なし