7871 フクビ化学工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-12-25 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2007-12-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-12-18 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-12-17 | 511 | 511 | 511 | 511 | 6,000 | 511 |
| 2007-12-14 | 514 | 514 | 511 | 511 | 2,000 | 511 |
| 2007-12-11 | 510 | 549 | 510 | 549 | 11,000 | 549 |
| 2007-12-10 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-12-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-12-06 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2007-12-04 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 2007-12-03 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-11-30 | 501 | 501 | 501 | 501 | 5,000 | 501 |
| 2007-11-28 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2007-11-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-11-20 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2007-11-14 | 505 | 505 | 505 | 505 | 6,000 | 505 |
| 2007-11-13 | 509 | 509 | 500 | 500 | 12,000 | 500 |
| 2007-11-12 | 513 | 513 | 502 | 510 | 5,000 | 510 |
| 2007-11-08 | 570 | 570 | 553 | 553 | 8,000 | 553 |
| 2007-11-07 | 570 | 570 | 570 | 570 | 10,000 | 570 |
| 2007-11-02 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2007-11-01 | 580 | 580 | 570 | 570 | 2,000 | 570 |
| 2007-10-26 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 2007-10-25 | 590 | 590 | 580 | 580 | 15,000 | 580 |
| 2007-10-19 | 599 | 599 | 599 | 599 | 5,000 | 599 |
| 2007-10-15 | 599 | 599 | 599 | 599 | 10,000 | 599 |
| 2007-10-11 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2007-10-09 | 599 | 599 | 599 | 599 | 10,000 | 599 |
| 2007-10-04 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2007-10-03 | 585 | 585 | 585 | 585 | 8,000 | 585 |
| 2007-10-02 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2007-10-01 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2007-09-28 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2007-09-27 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2007-09-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-09-19 | 596 | 596 | 596 | 596 | 3,000 | 596 |
| 2007-09-18 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2007-09-11 | 585 | 599 | 580 | 599 | 9,000 | 599 |
| 2007-09-10 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2007-09-05 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 2007-09-04 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2007-08-31 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-08-30 | 605 | 605 | 605 | 605 | 5,000 | 605 |
| 2007-08-29 | 605 | 605 | 605 | 605 | 5,000 | 605 |
| 2007-08-24 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-08-23 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2007-08-22 | 595 | 595 | 595 | 595 | 8,000 | 595 |
| 2007-08-20 | 589 | 590 | 589 | 590 | 2,000 | 590 |
| 2007-08-17 | 603 | 603 | 598 | 598 | 5,000 | 598 |
| 2007-08-14 | 624 | 624 | 622 | 622 | 8,000 | 622 |
| 2007-08-13 | 623 | 623 | 623 | 623 | 16,000 | 623 |
| 2007-08-10 | 624 | 624 | 624 | 624 | 7,000 | 624 |
| 2007-08-09 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2007-08-07 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2007-07-30 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2007-07-27 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2007-07-26 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2007-07-18 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2007-07-17 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 2007-07-13 | 644 | 645 | 644 | 645 | 3,000 | 645 |
| 2007-07-12 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2007-07-10 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2007-07-09 | 635 | 635 | 633 | 633 | 3,000 | 633 |
| 2007-07-05 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2007-07-04 | 630 | 630 | 623 | 623 | 3,000 | 623 |
| 2007-07-03 | 640 | 640 | 635 | 635 | 2,000 | 635 |
| 2007-06-29 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-06-27 | 629 | 629 | 620 | 620 | 2,000 | 620 |
| 2007-06-21 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2007-06-20 | 634 | 634 | 630 | 630 | 2,000 | 630 |
| 2007-06-18 | 619 | 639 | 619 | 639 | 4,000 | 639 |
| 2007-06-14 | 616 | 619 | 616 | 619 | 5,000 | 619 |
| 2007-06-13 | 623 | 623 | 616 | 616 | 4,000 | 616 |
| 2007-06-12 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2007-06-11 | 620 | 620 | 620 | 620 | 9,000 | 620 |
| 2007-06-07 | 623 | 623 | 621 | 621 | 2,000 | 621 |
| 2007-06-05 | 616 | 620 | 616 | 620 | 4,000 | 620 |
| 2007-06-04 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2007-06-01 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2007-05-30 | 626 | 626 | 617 | 625 | 4,000 | 625 |
| 2007-05-29 | 616 | 626 | 616 | 626 | 2,000 | 626 |
| 2007-05-18 | 622 | 622 | 610 | 610 | 6,000 | 610 |
| 2007-05-17 | 630 | 630 | 620 | 620 | 5,000 | 620 |
| 2007-05-16 | 618 | 622 | 612 | 612 | 11,000 | 612 |
| 2007-05-15 | 618 | 618 | 618 | 618 | 2,000 | 618 |
| 2007-05-14 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2007-05-11 | 621 | 650 | 621 | 625 | 7,000 | 625 |
| 2007-05-10 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2007-05-09 | 629 | 629 | 628 | 628 | 3,000 | 628 |
| 2007-05-08 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2007-05-07 | 612 | 612 | 612 | 612 | 2,000 | 612 |
| 2007-04-25 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 2007-04-24 | 630 | 630 | 610 | 610 | 4,000 | 610 |
| 2007-04-23 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2007-04-20 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2007-04-19 | 635 | 635 | 635 | 635 | 15,000 | 635 |
| 2007-04-18 | 630 | 635 | 630 | 635 | 4,000 | 635 |
| 2007-04-17 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2007-04-16 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2007-04-13 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2007-04-11 | 639 | 640 | 639 | 640 | 5,000 | 640 |
| 2007-04-10 | 638 | 638 | 638 | 638 | 2,000 | 638 |
| 2007-04-06 | 640 | 643 | 640 | 643 | 3,000 | 643 |
| 2007-04-05 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-04-03 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-04-02 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-03-30 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2007-03-29 | 638 | 646 | 638 | 646 | 12,000 | 646 |
| 2007-03-28 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2007-03-27 | 638 | 638 | 638 | 638 | 7,000 | 638 |
| 2007-03-23 | 660 | 660 | 655 | 655 | 3,000 | 655 |
| 2007-03-22 | 657 | 663 | 657 | 663 | 6,000 | 663 |
| 2007-03-20 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2007-03-19 | 659 | 659 | 650 | 650 | 6,000 | 650 |
| 2007-03-16 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2007-03-15 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2007-03-14 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2007-03-13 | 655 | 667 | 655 | 667 | 7,000 | 667 |
| 2007-03-12 | 646 | 658 | 646 | 658 | 10,000 | 658 |
| 2007-03-09 | 657 | 657 | 650 | 650 | 10,000 | 650 |
| 2007-03-08 | 657 | 658 | 657 | 658 | 5,000 | 658 |
| 2007-03-07 | 658 | 658 | 658 | 658 | 8,000 | 658 |
| 2007-03-06 | 642 | 642 | 642 | 642 | 2,000 | 642 |
| 2007-03-05 | 660 | 660 | 650 | 650 | 11,000 | 650 |
| 2007-03-02 | 669 | 670 | 669 | 670 | 2,000 | 670 |
| 2007-02-28 | 653 | 659 | 653 | 659 | 2,000 | 659 |
| 2007-02-27 | 671 | 671 | 671 | 671 | 3,000 | 671 |
| 2007-02-26 | 672 | 678 | 670 | 678 | 18,000 | 678 |
| 2007-02-23 | 677 | 677 | 671 | 675 | 3,000 | 675 |
| 2007-02-20 | 670 | 670 | 670 | 670 | 7,000 | 670 |
| 2007-02-19 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 2007-02-16 | 670 | 672 | 670 | 672 | 19,000 | 672 |
| 2007-02-15 | 660 | 670 | 660 | 670 | 2,000 | 670 |
| 2007-02-14 | 665 | 665 | 660 | 660 | 3,000 | 660 |
| 2007-02-09 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-02-08 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2007-02-07 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2007-02-06 | 672 | 675 | 672 | 675 | 3,000 | 675 |
| 2007-02-05 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2007-02-02 | 670 | 688 | 670 | 674 | 9,000 | 674 |
| 2007-02-01 | 655 | 664 | 655 | 663 | 5,000 | 663 |
| 2007-01-31 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2007-01-30 | 655 | 657 | 655 | 657 | 2,000 | 657 |
| 2007-01-29 | 652 | 652 | 645 | 645 | 4,000 | 645 |
| 2007-01-26 | 660 | 660 | 652 | 652 | 4,000 | 652 |
| 2007-01-25 | 649 | 654 | 649 | 654 | 6,000 | 654 |
| 2007-01-24 | 668 | 668 | 658 | 659 | 3,000 | 659 |
| 2007-01-23 | 667 | 667 | 667 | 667 | 4,000 | 667 |
| 2007-01-22 | 664 | 664 | 664 | 664 | 2,000 | 664 |
| 2007-01-19 | 650 | 660 | 650 | 660 | 13,000 | 660 |
| 2007-01-18 | 647 | 650 | 647 | 650 | 10,000 | 650 |
| 2007-01-16 | 646 | 646 | 646 | 646 | 2,000 | 646 |
| 2007-01-15 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2007-01-12 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2007-01-10 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2007-01-05 | 635 | 635 | 635 | 635 | 1,000 | 635 |
分割・併合履歴 ： なし
