7871 フクビ化学工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-12-25 | 449 | 450 | 419 | 419 | 3,000 | 419 |
| 2003-12-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-12-19 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2003-12-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-12-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-12-09 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2003-12-04 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2003-12-03 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 2003-12-02 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2003-12-01 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2003-11-28 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2003-11-27 | 465 | 475 | 465 | 475 | 3,000 | 475 |
| 2003-11-26 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-11-21 | 464 | 464 | 464 | 464 | 2,000 | 464 |
| 2003-11-20 | 478 | 478 | 478 | 478 | 3,000 | 478 |
| 2003-11-19 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-11-13 | 462 | 482 | 462 | 482 | 2,000 | 482 |
| 2003-11-11 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2003-11-04 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2003-10-31 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2003-10-28 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2003-10-27 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 2003-10-24 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-10-23 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-10-15 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2003-10-06 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2003-10-02 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2003-10-01 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2003-09-30 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2003-09-22 | 496 | 496 | 495 | 495 | 3,000 | 495 |
| 2003-09-19 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2003-09-17 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-09-16 | 500 | 501 | 495 | 495 | 5,000 | 495 |
| 2003-09-10 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2003-09-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-08-29 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 2003-08-28 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-08-27 | 521 | 521 | 520 | 520 | 2,000 | 520 |
| 2003-08-22 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2003-08-20 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-08-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-07-31 | 555 | 555 | 555 | 555 | 8,000 | 555 |
| 2003-07-30 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2003-07-28 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 2003-07-25 | 475 | 476 | 475 | 475 | 3,000 | 475 |
| 2003-07-10 | 464 | 475 | 464 | 475 | 5,000 | 475 |
| 2003-07-09 | 455 | 455 | 454 | 454 | 2,000 | 454 |
| 2003-07-04 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2003-07-01 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2003-06-30 | 454 | 454 | 454 | 454 | 3,000 | 454 |
| 2003-06-27 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 2003-06-25 | 454 | 454 | 440 | 440 | 4,000 | 440 |
| 2003-06-24 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-06-19 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-06-18 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-06-17 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2003-06-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-06-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-06-03 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-05-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-05-27 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2003-05-26 | 380 | 390 | 380 | 390 | 3,000 | 390 |
| 2003-05-16 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-05-14 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2003-05-13 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2003-05-12 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2003-05-09 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2003-04-30 | 353 | 353 | 352 | 352 | 2,000 | 352 |
| 2003-04-28 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2003-04-25 | 346 | 346 | 346 | 346 | 9,000 | 346 |
| 2003-04-23 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-04-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-04-11 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-04-09 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2003-04-08 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-04-07 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2003-04-03 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-04-01 | 385 | 385 | 385 | 385 | 6,000 | 385 |
| 2003-03-31 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2003-03-25 | 340 | 365 | 340 | 365 | 2,000 | 365 |
| 2003-03-07 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2003-03-05 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2003-02-27 | 386 | 386 | 385 | 385 | 4,000 | 385 |
| 2003-02-26 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-02-24 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-02-20 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2003-02-10 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-02-05 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-02-03 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-01-31 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2003-01-30 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2003-01-29 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2003-01-27 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2003-01-21 | 376 | 376 | 375 | 375 | 3,000 | 375 |
| 2003-01-17 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2003-01-16 | 364 | 394 | 364 | 379 | 6,000 | 379 |
| 2003-01-15 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-01-10 | 420 | 436 | 420 | 436 | 3,000 | 436 |
| 2003-01-08 | 436 | 436 | 436 | 436 | 4,000 | 436 |
分割・併合履歴 ： なし