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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 2005-12-29 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 2005-12-28 | 799 | 800 | 799 | 800 | 7,000 | 800 |
| 2005-12-27 | 787 | 800 | 786 | 800 | 9,000 | 800 |
| 2005-12-26 | 778 | 785 | 778 | 780 | 13,000 | 780 |
| 2005-12-22 | 785 | 785 | 768 | 778 | 3,000 | 778 |
| 2005-12-21 | 770 | 780 | 770 | 780 | 7,000 | 780 |
| 2005-12-20 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 2005-12-19 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2005-12-16 | 762 | 762 | 762 | 762 | 1,000 | 762 |
| 2005-12-15 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 2005-12-14 | 761 | 771 | 761 | 771 | 2,000 | 771 |
| 2005-12-12 | 753 | 753 | 753 | 753 | 1,000 | 753 |
| 2005-12-08 | 760 | 765 | 760 | 765 | 4,000 | 765 |
| 2005-12-07 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-12-05 | 755 | 765 | 755 | 765 | 3,000 | 765 |
| 2005-12-02 | 770 | 780 | 760 | 760 | 3,000 | 760 |
| 2005-11-30 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2005-11-29 | 770 | 770 | 769 | 769 | 3,000 | 769 |
| 2005-11-28 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2005-11-25 | 758 | 758 | 750 | 750 | 2,000 | 750 |
| 2005-11-24 | 750 | 750 | 750 | 750 | 7,000 | 750 |
| 2005-11-22 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 2005-11-21 | 749 | 750 | 749 | 750 | 2,000 | 750 |
| 2005-11-18 | 732 | 750 | 732 | 735 | 4,000 | 735 |
| 2005-11-16 | 740 | 750 | 730 | 750 | 8,000 | 750 |
| 2005-11-15 | 726 | 750 | 726 | 750 | 7,000 | 750 |
| 2005-11-14 | 776 | 787 | 776 | 780 | 10,000 | 780 |
| 2005-11-11 | 740 | 776 | 740 | 776 | 30,000 | 776 |
| 2005-11-10 | 717 | 743 | 710 | 740 | 27,000 | 740 |
| 2005-11-09 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-11-08 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2005-11-07 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2005-11-02 | 700 | 702 | 700 | 702 | 2,000 | 702 |
| 2005-11-01 | 700 | 710 | 700 | 710 | 7,000 | 710 |
| 2005-10-31 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2005-10-28 | 670 | 670 | 670 | 670 | 9,000 | 670 |
| 2005-10-27 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2005-10-26 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-10-24 | 682 | 682 | 680 | 680 | 2,000 | 680 |
| 2005-10-21 | 681 | 681 | 680 | 680 | 4,000 | 680 |
| 2005-10-20 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-10-18 | 676 | 680 | 676 | 676 | 5,000 | 676 |
| 2005-10-17 | 676 | 676 | 676 | 676 | 2,000 | 676 |
| 2005-10-13 | 681 | 691 | 681 | 691 | 2,000 | 691 |
| 2005-10-12 | 680 | 690 | 680 | 690 | 5,000 | 690 |
| 2005-10-07 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2005-10-06 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2005-10-05 | 680 | 680 | 680 | 680 | 9,000 | 680 |
| 2005-10-04 | 680 | 690 | 680 | 690 | 3,000 | 690 |
| 2005-09-30 | 650 | 700 | 650 | 700 | 4,000 | 700 |
| 2005-09-29 | 645 | 650 | 630 | 650 | 8,000 | 650 |
| 2005-09-28 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2005-09-27 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2005-09-26 | 685 | 685 | 680 | 680 | 3,000 | 680 |
| 2005-09-22 | 669 | 685 | 669 | 685 | 7,000 | 685 |
| 2005-09-21 | 680 | 680 | 669 | 669 | 2,000 | 669 |
| 2005-09-20 | 681 | 681 | 680 | 680 | 7,000 | 680 |
| 2005-09-16 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2005-09-15 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2005-09-14 | 700 | 700 | 683 | 683 | 5,000 | 683 |
| 2005-09-13 | 733 | 733 | 700 | 700 | 5,000 | 700 |
| 2005-09-12 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2005-09-08 | 690 | 690 | 680 | 680 | 3,000 | 680 |
| 2005-09-06 | 683 | 683 | 680 | 680 | 2,000 | 680 |
| 2005-09-02 | 683 | 683 | 683 | 683 | 2,000 | 683 |
| 2005-09-01 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2005-08-31 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 2005-08-29 | 676 | 676 | 676 | 676 | 2,000 | 676 |
| 2005-08-26 | 682 | 682 | 676 | 676 | 4,000 | 676 |
| 2005-08-24 | 678 | 687 | 677 | 687 | 4,000 | 687 |
| 2005-08-22 | 677 | 677 | 677 | 677 | 8,000 | 677 |
| 2005-08-18 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-08-17 | 675 | 680 | 675 | 680 | 2,000 | 680 |
| 2005-08-16 | 685 | 685 | 675 | 675 | 3,000 | 675 |
| 2005-08-11 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2005-08-10 | 664 | 664 | 664 | 664 | 2,000 | 664 |
| 2005-08-09 | 694 | 694 | 694 | 694 | 2,000 | 694 |
| 2005-08-08 | 695 | 695 | 694 | 694 | 4,000 | 694 |
| 2005-08-04 | 709 | 709 | 659 | 669 | 4,000 | 669 |
| 2005-08-03 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 2005-08-02 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 2005-08-01 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2005-07-26 | 651 | 651 | 640 | 640 | 2,000 | 640 |
| 2005-07-25 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 2005-07-22 | 640 | 650 | 640 | 650 | 3,000 | 650 |
| 2005-07-21 | 640 | 650 | 640 | 650 | 2,000 | 650 |
| 2005-07-20 | 630 | 640 | 630 | 640 | 6,000 | 640 |
| 2005-07-19 | 615 | 620 | 615 | 620 | 4,000 | 620 |
| 2005-07-13 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2005-07-12 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 2005-07-11 | 619 | 619 | 615 | 615 | 2,000 | 615 |
| 2005-07-08 | 610 | 611 | 610 | 611 | 2,000 | 611 |
| 2005-07-07 | 625 | 625 | 611 | 611 | 11,000 | 611 |
| 2005-07-06 | 620 | 620 | 613 | 613 | 3,000 | 613 |
| 2005-07-05 | 646 | 646 | 630 | 630 | 5,000 | 630 |
| 2005-07-04 | 638 | 650 | 638 | 650 | 5,000 | 650 |
| 2005-07-01 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2005-06-30 | 605 | 605 | 600 | 600 | 5,000 | 600 |
| 2005-06-27 | 586 | 586 | 586 | 586 | 2,000 | 586 |
| 2005-06-24 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2005-06-20 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2005-06-17 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2005-06-16 | 589 | 600 | 589 | 600 | 2,000 | 600 |
| 2005-06-09 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2005-06-07 | 575 | 579 | 575 | 579 | 2,000 | 579 |
| 2005-06-02 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-06-01 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2005-05-30 | 577 | 577 | 577 | 577 | 2,000 | 577 |
| 2005-05-27 | 601 | 601 | 590 | 590 | 7,000 | 590 |
| 2005-05-26 | 603 | 603 | 603 | 603 | 2,000 | 603 |
| 2005-05-20 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2005-05-19 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2005-05-18 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2005-05-17 | 601 | 615 | 601 | 615 | 3,000 | 615 |
| 2005-05-11 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2005-05-09 | 604 | 610 | 604 | 610 | 2,000 | 610 |
| 2005-05-02 | 610 | 620 | 610 | 620 | 6,000 | 620 |
| 2005-04-27 | 600 | 600 | 581 | 582 | 7,000 | 582 |
| 2005-04-26 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2005-04-25 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2005-04-14 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2005-04-13 | 631 | 631 | 630 | 630 | 3,000 | 630 |
| 2005-04-08 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2005-04-05 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2005-04-01 | 630 | 647 | 630 | 647 | 3,000 | 647 |
| 2005-03-31 | 641 | 647 | 641 | 647 | 2,000 | 647 |
| 2005-03-30 | 689 | 690 | 631 | 631 | 14,000 | 631 |
| 2005-03-29 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2005-03-28 | 727 | 727 | 710 | 710 | 7,000 | 710 |
| 2005-03-25 | 710 | 720 | 710 | 715 | 4,000 | 715 |
| 2005-03-24 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 2005-03-23 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2005-03-22 | 660 | 660 | 659 | 659 | 3,000 | 659 |
| 2005-03-18 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2005-03-17 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2005-03-16 | 662 | 662 | 662 | 662 | 2,000 | 662 |
| 2005-03-15 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2005-03-11 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 2005-03-10 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2005-03-08 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2005-03-04 | 640 | 650 | 640 | 650 | 8,000 | 650 |
| 2005-03-03 | 629 | 630 | 629 | 630 | 6,000 | 630 |
| 2005-03-02 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2005-03-01 | 630 | 640 | 621 | 640 | 3,000 | 640 |
| 2005-02-28 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2005-02-25 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 2005-02-23 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2005-02-22 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2005-02-17 | 610 | 610 | 600 | 600 | 10,000 | 600 |
| 2005-02-14 | 600 | 601 | 600 | 600 | 7,000 | 600 |
| 2005-02-10 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2005-02-09 | 581 | 581 | 581 | 581 | 3,000 | 581 |
| 2005-02-07 | 596 | 596 | 576 | 582 | 4,000 | 582 |
| 2005-02-03 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 2005-02-02 | 599 | 599 | 599 | 599 | 5,000 | 599 |
| 2005-01-28 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2005-01-27 | 565 | 567 | 565 | 565 | 4,000 | 565 |
| 2005-01-25 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-01-21 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2005-01-19 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2005-01-18 | 550 | 554 | 543 | 554 | 4,000 | 554 |
| 2005-01-14 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2005-01-13 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2005-01-12 | 535 | 535 | 535 | 535 | 7,000 | 535 |
| 2005-01-07 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2005-01-05 | 530 | 530 | 526 | 530 | 10,000 | 530 |
分割・併合履歴 ： なし