7871 フクビ化学工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-12-27 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 2001-12-21 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-12-19 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-12-17 | 520 | 520 | 520 | 520 | 10,000 | 520 |
| 2001-12-13 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-12-10 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2001-12-03 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-11-30 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2001-11-29 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-11-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-11-22 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2001-11-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-11-20 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2001-11-15 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2001-11-09 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-11-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-11-06 | 520 | 520 | 510 | 510 | 3,000 | 510 |
| 2001-11-02 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-11-01 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-10-31 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-10-29 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2001-10-26 | 527 | 527 | 526 | 526 | 4,000 | 526 |
| 2001-10-24 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 2001-10-23 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2001-10-16 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2001-10-15 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2001-10-10 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2001-10-09 | 571 | 590 | 571 | 590 | 2,000 | 590 |
| 2001-10-04 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2001-10-03 | 581 | 599 | 581 | 599 | 2,000 | 599 |
| 2001-10-01 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2001-09-27 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-09-26 | 570 | 599 | 570 | 599 | 3,000 | 599 |
| 2001-09-18 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2001-09-17 | 570 | 610 | 570 | 610 | 3,000 | 610 |
| 2001-09-12 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-09-11 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2001-09-10 | 581 | 620 | 581 | 581 | 4,000 | 581 |
| 2001-09-04 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-08-30 | 643 | 643 | 643 | 643 | 3,000 | 643 |
| 2001-08-29 | 609 | 648 | 609 | 648 | 4,000 | 648 |
| 2001-08-28 | 609 | 609 | 609 | 609 | 2,000 | 609 |
| 2001-08-23 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2001-08-22 | 581 | 618 | 580 | 618 | 4,000 | 618 |
| 2001-08-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-08-20 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-08-09 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2001-08-08 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-08-07 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2001-08-06 | 613 | 613 | 612 | 612 | 2,000 | 612 |
| 2001-08-03 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-08-02 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 2001-08-01 | 611 | 611 | 610 | 610 | 5,000 | 610 |
| 2001-07-30 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-07-27 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2001-07-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-07-25 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2001-07-24 | 589 | 627 | 589 | 627 | 3,000 | 627 |
| 2001-07-17 | 608 | 608 | 608 | 608 | 2,000 | 608 |
| 2001-07-09 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2001-07-06 | 591 | 610 | 591 | 610 | 2,000 | 610 |
| 2001-07-04 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-07-03 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-07-02 | 639 | 639 | 639 | 639 | 4,000 | 639 |
| 2001-06-29 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 2001-06-28 | 662 | 662 | 643 | 643 | 2,000 | 643 |
| 2001-06-27 | 633 | 643 | 633 | 643 | 2,000 | 643 |
| 2001-06-22 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2001-06-21 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2001-06-13 | 648 | 648 | 608 | 608 | 2,000 | 608 |
| 2001-06-11 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2001-06-06 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2001-06-05 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-06-01 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-05-28 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2001-05-25 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-05-22 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-05-17 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2001-05-14 | 645 | 650 | 645 | 650 | 2,000 | 650 |
| 2001-05-11 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2001-05-10 | 641 | 642 | 641 | 642 | 2,000 | 642 |
| 2001-05-09 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-05-08 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-05-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-04-27 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2001-04-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-04-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-04-12 | 594 | 600 | 594 | 600 | 2,000 | 600 |
| 2001-04-04 | 594 | 594 | 594 | 594 | 2,000 | 594 |
| 2001-03-30 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2001-03-29 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2001-03-28 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2001-03-27 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2001-03-26 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2001-03-22 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 2001-03-21 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2001-03-16 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2001-03-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-02-27 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2001-02-05 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-01-26 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2001-01-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-01-16 | 600 | 600 | 600 | 600 | 2,000 | 600 |
分割・併合履歴 ： なし