7871 フクビ化学工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-12-27 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2002-12-25 | 341 | 341 | 340 | 340 | 12,000 | 340 |
| 2002-12-24 | 332 | 333 | 332 | 333 | 3,000 | 333 |
| 2002-12-20 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2002-12-19 | 416 | 416 | 416 | 416 | 5,000 | 416 |
| 2002-12-17 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2002-12-16 | 336 | 336 | 336 | 336 | 3,000 | 336 |
| 2002-12-13 | 335 | 335 | 335 | 335 | 8,000 | 335 |
| 2002-12-11 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2002-12-10 | 340 | 340 | 335 | 335 | 2,000 | 335 |
| 2002-12-09 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-12-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-12-05 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-12-04 | 320 | 340 | 320 | 340 | 2,000 | 340 |
| 2002-11-29 | 350 | 350 | 305 | 305 | 3,000 | 305 |
| 2002-11-27 | 360 | 360 | 350 | 350 | 7,000 | 350 |
| 2002-11-22 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 2002-11-15 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-11-14 | 410 | 410 | 400 | 400 | 5,000 | 400 |
| 2002-11-07 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-11-06 | 440 | 440 | 440 | 440 | 19,000 | 440 |
| 2002-11-05 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-10-31 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-10-30 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2002-10-28 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2002-10-25 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2002-10-18 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2002-10-17 | 440 | 440 | 430 | 430 | 4,000 | 430 |
| 2002-10-16 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-10-11 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-10-10 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-10-08 | 439 | 439 | 438 | 438 | 2,000 | 438 |
| 2002-10-03 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-10-01 | 433 | 433 | 433 | 433 | 5,000 | 433 |
| 2002-09-30 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2002-09-27 | 468 | 468 | 468 | 468 | 3,000 | 468 |
| 2002-09-20 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-09-18 | 470 | 471 | 470 | 471 | 4,000 | 471 |
| 2002-09-10 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 2002-09-05 | 484 | 484 | 480 | 480 | 10,000 | 480 |
| 2002-09-04 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2002-08-29 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-08-27 | 491 | 491 | 491 | 491 | 4,000 | 491 |
| 2002-08-22 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 2002-08-16 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2002-08-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-08-08 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-08-07 | 495 | 495 | 495 | 495 | 12,000 | 495 |
| 2002-08-06 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2002-07-26 | 538 | 538 | 538 | 538 | 3,000 | 538 |
| 2002-07-22 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 2002-07-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-07-18 | 491 | 491 | 491 | 491 | 3,000 | 491 |
| 2002-07-17 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2002-07-15 | 491 | 491 | 491 | 491 | 7,000 | 491 |
| 2002-07-03 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2002-06-27 | 491 | 491 | 490 | 490 | 7,000 | 490 |
| 2002-06-25 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-06-24 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2002-06-17 | 492 | 492 | 491 | 491 | 3,000 | 491 |
| 2002-06-14 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 2002-06-13 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2002-06-12 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2002-06-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-06-03 | 486 | 486 | 485 | 485 | 3,000 | 485 |
| 2002-05-30 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-05-27 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 2002-05-22 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-05-21 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-05-13 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2002-05-09 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-05-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-04-26 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2002-04-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-04-23 | 500 | 500 | 491 | 491 | 3,000 | 491 |
| 2002-04-22 | 495 | 500 | 495 | 500 | 5,000 | 500 |
| 2002-04-19 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-04-17 | 472 | 480 | 472 | 480 | 2,000 | 480 |
| 2002-04-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-04-09 | 488 | 498 | 488 | 498 | 4,000 | 498 |
| 2002-04-08 | 480 | 499 | 480 | 499 | 3,000 | 499 |
| 2002-04-02 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2002-04-01 | 481 | 481 | 480 | 480 | 2,000 | 480 |
| 2002-03-27 | 499 | 499 | 499 | 499 | 5,000 | 499 |
| 2002-03-26 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2002-03-25 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-03-18 | 495 | 495 | 470 | 470 | 24,000 | 470 |
| 2002-03-15 | 500 | 505 | 495 | 495 | 7,000 | 495 |
| 2002-03-14 | 505 | 505 | 500 | 500 | 8,000 | 500 |
| 2002-03-08 | 516 | 516 | 505 | 505 | 3,000 | 505 |
| 2002-03-01 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-02-27 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2002-02-22 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2002-02-19 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2002-02-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-02-08 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2002-02-06 | 571 | 571 | 571 | 571 | 3,000 | 571 |
| 2002-02-05 | 571 | 571 | 571 | 571 | 3,000 | 571 |
| 2002-02-04 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 2002-01-30 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2002-01-28 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2002-01-25 | 541 | 541 | 541 | 541 | 3,000 | 541 |
| 2002-01-23 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2002-01-21 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-01-16 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2002-01-11 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2002-01-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-01-08 | 520 | 520 | 510 | 520 | 12,000 | 520 |
| 2002-01-07 | 520 | 520 | 520 | 520 | 4,000 | 520 |
分割・併合履歴 ： なし