7871 フクビ化学工業(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-308008008008006,000800
2005-12-298008008008006,000800
2005-12-287998007998007,000800
2005-12-277878007868009,000800
2005-12-2677878577878013,000780
2005-12-227857857687783,000778
2005-12-217707807707807,000780
2005-12-207707707707705,000770
2005-12-197707707707703,000770
2005-12-167627627627621,000762
2005-12-157617617617611,000761
2005-12-147617717617712,000771
2005-12-127537537537531,000753
2005-12-087607657607654,000765
2005-12-077507507507501,000750
2005-12-057557657557653,000765
2005-12-027707807607603,000760
2005-11-307707707707701,000770
2005-11-297707707697693,000769
2005-11-287707707707702,000770
2005-11-257587587507502,000750
2005-11-247507507507507,000750
2005-11-227507507507506,000750
2005-11-217497507497502,000750
2005-11-187327507327354,000735
2005-11-167407507307508,000750
2005-11-157267507267507,000750
2005-11-1477678777678010,000780
2005-11-1174077674077630,000776
2005-11-1071774371074027,000740
2005-11-097107107107101,000710
2005-11-087107107107103,000710
2005-11-077057057057051,000705
2005-11-027007027007022,000702
2005-11-017007107007107,000710
2005-10-317007007007003,000700
2005-10-286706706706709,000670
2005-10-276706706706701,000670
2005-10-266806806806801,000680
2005-10-246826826806802,000680
2005-10-216816816806804,000680
2005-10-206806806806801,000680
2005-10-186766806766765,000676
2005-10-176766766766762,000676
2005-10-136816916816912,000691
2005-10-126806906806905,000690
2005-10-076756756756751,000675
2005-10-066756756756751,000675
2005-10-056806806806809,000680
2005-10-046806906806903,000690
2005-09-306507006507004,000700
2005-09-296456506306508,000650
2005-09-286756756756751,000675
2005-09-276806806806804,000680
2005-09-266856856806803,000680
2005-09-226696856696857,000685
2005-09-216806806696692,000669
2005-09-206816816806807,000680
2005-09-166856856856851,000685
2005-09-156856856856851,000685
2005-09-147007006836835,000683
2005-09-137337337007005,000700
2005-09-126806806806804,000680
2005-09-086906906806803,000680
2005-09-066836836806802,000680
2005-09-026836836836832,000683
2005-09-016836836836831,000683
2005-08-316766766766761,000676
2005-08-296766766766762,000676
2005-08-266826826766764,000676
2005-08-246786876776874,000687
2005-08-226776776776778,000677
2005-08-186806806806801,000680
2005-08-176756806756802,000680
2005-08-166856856756753,000675
2005-08-116796796796791,000679
2005-08-106646646646642,000664
2005-08-096946946946942,000694
2005-08-086956956946944,000694
2005-08-047097096596694,000669
2005-08-037107107107105,000710
2005-08-027207207207206,000720
2005-08-016656656656651,000665
2005-07-266516516406402,000640
2005-07-256506506506507,000650
2005-07-226406506406503,000650
2005-07-216406506406502,000650
2005-07-206306406306406,000640
2005-07-196156206156204,000620
2005-07-136116116116111,000611
2005-07-126156156156154,000615
2005-07-116196196156152,000615
2005-07-086106116106112,000611
2005-07-0762562561161111,000611
2005-07-066206206136133,000613
2005-07-056466466306305,000630
2005-07-046386506386505,000650
2005-07-016156156156151,000615
2005-06-306056056006005,000600
2005-06-275865865865862,000586
2005-06-246056056056051,000605
2005-06-206006006006006,000600
2005-06-176096096096091,000609
2005-06-165896005896002,000600
2005-06-095895895895891,000589
2005-06-075755795755792,000579
2005-06-025705705705701,000570
2005-06-015705705705703,000570
2005-05-305775775775772,000577
2005-05-276016015905907,000590
2005-05-266036036036032,000603
2005-05-206156156156151,000615
2005-05-196096096096091,000609
2005-05-186096096096091,000609
2005-05-176016156016153,000615
2005-05-116006006006004,000600
2005-05-096046106046102,000610
2005-05-026106206106206,000620
2005-04-276006005815827,000582
2005-04-266296296296291,000629
2005-04-256296296296291,000629
2005-04-146316316316311,000631
2005-04-136316316306303,000630
2005-04-086456456456451,000645
2005-04-056456456456451,000645
2005-04-016306476306473,000647
2005-03-316416476416472,000647
2005-03-3068969063163114,000631
2005-03-296506506506502,000650
2005-03-287277277107107,000710
2005-03-257107207107154,000715
2005-03-246806806806805,000680
2005-03-236606606606602,000660
2005-03-226606606596593,000659
2005-03-186596596596591,000659
2005-03-176626626626621,000662
2005-03-166626626626622,000662
2005-03-156626626626621,000662
2005-03-116306306306307,000630
2005-03-106366366366361,000636
2005-03-086306306306305,000630
2005-03-046406506406508,000650
2005-03-036296306296306,000630
2005-03-026426426426421,000642
2005-03-016306406216403,000640
2005-02-286206206206203,000620
2005-02-256016016016013,000601
2005-02-236006006006005,000600
2005-02-226186186186181,000618
2005-02-1761061060060010,000600
2005-02-146006016006007,000600
2005-02-105835835835831,000583
2005-02-095815815815813,000581
2005-02-075965965765824,000582
2005-02-035715715715712,000571
2005-02-025995995995995,000599
2005-01-285655655655652,000565
2005-01-275655675655654,000565
2005-01-255605605605601,000560
2005-01-215605605605603,000560
2005-01-195605605605605,000560
2005-01-185505545435544,000554
2005-01-145385385385381,000538
2005-01-135375375375371,000537
2005-01-125355355355357,000535
2005-01-075315315315311,000531
2005-01-0553053052653010,000530

分割・併合履歴 : なし