7871 フクビ化学工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2006-12-28 | 640 | 640 | 639 | 639 | 11,000 | 639 |
| 2006-12-27 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-12-26 | 618 | 628 | 616 | 628 | 19,000 | 628 |
| 2006-12-25 | 650 | 650 | 640 | 640 | 2,000 | 640 |
| 2006-12-22 | 633 | 650 | 633 | 650 | 8,000 | 650 |
| 2006-12-21 | 645 | 645 | 640 | 640 | 3,000 | 640 |
| 2006-12-20 | 636 | 637 | 636 | 637 | 3,000 | 637 |
| 2006-12-19 | 627 | 637 | 627 | 637 | 3,000 | 637 |
| 2006-12-18 | 645 | 652 | 645 | 652 | 2,000 | 652 |
| 2006-12-14 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2006-12-13 | 625 | 630 | 625 | 630 | 12,000 | 630 |
| 2006-12-12 | 626 | 626 | 625 | 625 | 2,000 | 625 |
| 2006-12-08 | 629 | 629 | 629 | 629 | 5,000 | 629 |
| 2006-12-04 | 625 | 625 | 625 | 625 | 12,000 | 625 |
| 2006-11-30 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2006-11-29 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2006-11-28 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-11-27 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 2006-11-24 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-11-22 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-11-20 | 630 | 630 | 630 | 630 | 12,000 | 630 |
| 2006-11-16 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2006-11-15 | 629 | 630 | 629 | 630 | 2,000 | 630 |
| 2006-11-14 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2006-11-13 | 619 | 627 | 619 | 621 | 3,000 | 621 |
| 2006-11-10 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2006-11-09 | 605 | 605 | 600 | 600 | 23,000 | 600 |
| 2006-11-07 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 2006-11-06 | 625 | 625 | 620 | 620 | 2,000 | 620 |
| 2006-11-02 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2006-10-31 | 640 | 640 | 639 | 639 | 2,000 | 639 |
| 2006-10-30 | 625 | 640 | 620 | 640 | 4,000 | 640 |
| 2006-10-27 | 625 | 625 | 625 | 625 | 6,000 | 625 |
| 2006-10-26 | 624 | 624 | 620 | 620 | 2,000 | 620 |
| 2006-10-25 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2006-10-24 | 620 | 620 | 613 | 620 | 7,000 | 620 |
| 2006-10-23 | 620 | 621 | 620 | 620 | 25,000 | 620 |
| 2006-10-20 | 640 | 640 | 620 | 620 | 14,000 | 620 |
| 2006-10-19 | 630 | 640 | 630 | 640 | 6,000 | 640 |
| 2006-10-17 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-10-16 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2006-10-13 | 630 | 630 | 625 | 625 | 2,000 | 625 |
| 2006-10-12 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2006-10-10 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-10-05 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2006-10-03 | 640 | 640 | 636 | 636 | 4,000 | 636 |
| 2006-10-02 | 640 | 640 | 636 | 636 | 3,000 | 636 |
| 2006-09-29 | 640 | 640 | 630 | 630 | 8,000 | 630 |
| 2006-09-28 | 650 | 650 | 640 | 640 | 27,000 | 640 |
| 2006-09-26 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2006-09-25 | 672 | 689 | 670 | 674 | 17,000 | 674 |
| 2006-09-22 | 680 | 680 | 670 | 670 | 6,000 | 670 |
| 2006-09-21 | 690 | 690 | 680 | 680 | 6,000 | 680 |
| 2006-09-19 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2006-09-15 | 725 | 725 | 725 | 725 | 4,000 | 725 |
| 2006-09-13 | 735 | 735 | 735 | 735 | 5,000 | 735 |
| 2006-09-12 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2006-09-08 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2006-09-07 | 730 | 740 | 730 | 740 | 5,000 | 740 |
| 2006-09-06 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2006-09-04 | 730 | 744 | 730 | 744 | 3,000 | 744 |
| 2006-09-01 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 2006-08-31 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2006-08-30 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2006-08-29 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 2006-08-28 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2006-08-25 | 722 | 735 | 722 | 735 | 2,000 | 735 |
| 2006-08-24 | 722 | 722 | 722 | 722 | 2,000 | 722 |
| 2006-08-23 | 760 | 765 | 745 | 745 | 6,000 | 745 |
| 2006-08-22 | 745 | 755 | 745 | 755 | 13,000 | 755 |
| 2006-08-18 | 720 | 730 | 720 | 730 | 11,000 | 730 |
| 2006-08-17 | 715 | 722 | 715 | 722 | 4,000 | 722 |
| 2006-08-16 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2006-08-15 | 706 | 706 | 705 | 705 | 3,000 | 705 |
| 2006-08-14 | 715 | 735 | 704 | 704 | 7,000 | 704 |
| 2006-08-11 | 702 | 702 | 690 | 690 | 13,000 | 690 |
| 2006-08-10 | 715 | 745 | 700 | 705 | 45,000 | 705 |
| 2006-08-09 | 674 | 674 | 674 | 674 | 3,000 | 674 |
| 2006-08-03 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2006-08-02 | 670 | 672 | 670 | 672 | 2,000 | 672 |
| 2006-08-01 | 651 | 680 | 651 | 680 | 7,000 | 680 |
| 2006-07-28 | 669 | 669 | 660 | 660 | 2,000 | 660 |
| 2006-07-27 | 665 | 669 | 660 | 669 | 15,000 | 669 |
| 2006-07-26 | 666 | 666 | 661 | 665 | 7,000 | 665 |
| 2006-07-21 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2006-07-20 | 670 | 673 | 670 | 673 | 7,000 | 673 |
| 2006-07-19 | 660 | 665 | 660 | 660 | 12,000 | 660 |
| 2006-07-18 | 660 | 679 | 660 | 679 | 15,000 | 679 |
| 2006-07-14 | 691 | 691 | 675 | 675 | 30,000 | 675 |
| 2006-07-13 | 660 | 665 | 660 | 665 | 2,000 | 665 |
| 2006-07-12 | 659 | 667 | 659 | 667 | 2,000 | 667 |
| 2006-07-11 | 670 | 670 | 669 | 669 | 2,000 | 669 |
| 2006-07-07 | 667 | 669 | 657 | 669 | 4,000 | 669 |
| 2006-07-06 | 658 | 660 | 658 | 660 | 3,000 | 660 |
| 2006-07-04 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2006-07-03 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2006-06-30 | 670 | 670 | 660 | 669 | 4,000 | 669 |
| 2006-06-29 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-06-27 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2006-06-26 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2006-06-23 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2006-06-22 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2006-06-21 | 679 | 679 | 665 | 665 | 3,000 | 665 |
| 2006-06-19 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2006-06-15 | 670 | 679 | 670 | 679 | 2,000 | 679 |
| 2006-06-14 | 654 | 664 | 654 | 664 | 4,000 | 664 |
| 2006-06-13 | 642 | 651 | 635 | 645 | 5,000 | 645 |
| 2006-06-12 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 2006-06-08 | 656 | 656 | 635 | 651 | 12,000 | 651 |
| 2006-06-07 | 660 | 670 | 660 | 670 | 8,000 | 670 |
| 2006-06-06 | 670 | 679 | 670 | 679 | 2,000 | 679 |
| 2006-06-05 | 660 | 670 | 660 | 670 | 4,000 | 670 |
| 2006-06-02 | 678 | 678 | 660 | 660 | 13,000 | 660 |
| 2006-05-31 | 680 | 690 | 680 | 690 | 2,000 | 690 |
| 2006-05-30 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2006-05-29 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2006-05-26 | 668 | 672 | 668 | 672 | 3,000 | 672 |
| 2006-05-25 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2006-05-23 | 660 | 666 | 660 | 666 | 11,000 | 666 |
| 2006-05-22 | 672 | 672 | 667 | 667 | 2,000 | 667 |
| 2006-05-19 | 675 | 675 | 665 | 668 | 7,000 | 668 |
| 2006-05-18 | 664 | 668 | 661 | 668 | 5,000 | 668 |
| 2006-05-17 | 681 | 683 | 662 | 662 | 15,000 | 662 |
| 2006-05-15 | 660 | 660 | 660 | 660 | 9,000 | 660 |
| 2006-05-12 | 675 | 675 | 670 | 670 | 20,000 | 670 |
| 2006-05-11 | 680 | 680 | 675 | 675 | 3,000 | 675 |
| 2006-05-10 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2006-05-09 | 676 | 682 | 675 | 682 | 10,000 | 682 |
| 2006-05-08 | 683 | 683 | 675 | 676 | 6,000 | 676 |
| 2006-05-02 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 2006-05-01 | 660 | 665 | 660 | 664 | 3,000 | 664 |
| 2006-04-28 | 670 | 677 | 670 | 676 | 7,000 | 676 |
| 2006-04-27 | 670 | 680 | 670 | 671 | 16,000 | 671 |
| 2006-04-26 | 665 | 680 | 665 | 680 | 13,000 | 680 |
| 2006-04-25 | 676 | 676 | 660 | 673 | 21,000 | 673 |
| 2006-04-24 | 657 | 675 | 650 | 674 | 50,000 | 674 |
| 2006-04-21 | 640 | 650 | 640 | 648 | 23,000 | 648 |
| 2006-04-20 | 640 | 649 | 637 | 642 | 35,000 | 642 |
| 2006-04-19 | 645 | 658 | 634 | 643 | 111,000 | 643 |
| 2006-04-18 | 610 | 633 | 603 | 633 | 442,000 | 633 |
| 2006-04-17 | 690 | 690 | 690 | 690 | 9,000 | 690 |
| 2006-04-14 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2006-04-13 | 791 | 791 | 789 | 789 | 3,000 | 789 |
| 2006-04-07 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 2006-04-06 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2006-04-05 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2006-04-04 | 787 | 787 | 787 | 787 | 1,000 | 787 |
| 2006-03-30 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2006-03-27 | 780 | 800 | 780 | 800 | 5,000 | 800 |
| 2006-03-24 | 820 | 820 | 810 | 810 | 2,000 | 810 |
| 2006-03-23 | 810 | 810 | 800 | 810 | 3,000 | 810 |
| 2006-03-22 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2006-03-16 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2006-03-15 | 870 | 875 | 870 | 870 | 4,000 | 870 |
| 2006-03-10 | 875 | 875 | 875 | 875 | 3,000 | 875 |
| 2006-03-09 | 865 | 865 | 865 | 865 | 3,000 | 865 |
| 2006-03-06 | 875 | 875 | 875 | 875 | 3,000 | 875 |
| 2006-02-28 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2006-02-27 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 2006-02-23 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2006-02-20 | 855 | 855 | 855 | 855 | 12,000 | 855 |
| 2006-02-17 | 870 | 870 | 870 | 870 | 5,000 | 870 |
| 2006-02-16 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-02-15 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-02-14 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2006-02-13 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2006-02-10 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2006-02-08 | 901 | 901 | 900 | 900 | 6,000 | 900 |
| 2006-02-07 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2006-02-06 | 901 | 930 | 901 | 930 | 9,000 | 930 |
| 2006-02-03 | 849 | 850 | 849 | 850 | 3,000 | 850 |
| 2006-02-02 | 850 | 850 | 841 | 841 | 2,000 | 841 |
| 2006-01-27 | 900 | 900 | 880 | 880 | 4,000 | 880 |
| 2006-01-24 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2006-01-23 | 880 | 880 | 880 | 880 | 8,000 | 880 |
| 2006-01-19 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2006-01-18 | 888 | 888 | 880 | 880 | 3,000 | 880 |
| 2006-01-17 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2006-01-16 | 909 | 930 | 909 | 930 | 6,000 | 930 |
| 2006-01-13 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2006-01-12 | 866 | 871 | 866 | 871 | 2,000 | 871 |
| 2006-01-11 | 840 | 865 | 840 | 865 | 9,000 | 865 |
| 2006-01-10 | 820 | 830 | 820 | 830 | 7,000 | 830 |
| 2006-01-06 | 820 | 820 | 805 | 820 | 13,000 | 820 |
| 2006-01-05 | 810 | 810 | 800 | 810 | 14,000 | 810 |
| 2006-01-04 | 810 | 810 | 810 | 810 | 1,000 | 810 |
分割・併合履歴 ： なし