7871 フクビ化学工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 319 | 319 | 319 | 319 | 6,000 | 319 |
| 2008-12-26 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-12-24 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2008-12-16 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-12-15 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2008-12-01 | 330 | 330 | 330 | 330 | 9,000 | 330 |
| 2008-11-27 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2008-11-21 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-11-12 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2008-10-31 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2008-10-30 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2008-10-29 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2008-10-27 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 2008-10-17 | 311 | 311 | 311 | 311 | 21,000 | 311 |
| 2008-10-15 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2008-10-10 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2008-10-09 | 310 | 310 | 310 | 310 | 13,000 | 310 |
| 2008-10-07 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2008-10-06 | 375 | 375 | 365 | 365 | 14,000 | 365 |
| 2008-10-03 | 389 | 395 | 389 | 394 | 16,000 | 394 |
| 2008-10-02 | 395 | 395 | 394 | 394 | 17,000 | 394 |
| 2008-10-01 | 390 | 394 | 385 | 394 | 27,000 | 394 |
| 2008-09-24 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2008-09-18 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2008-09-10 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-09-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-09-05 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2008-09-03 | 409 | 409 | 409 | 409 | 6,000 | 409 |
| 2008-09-01 | 401 | 401 | 400 | 400 | 5,000 | 400 |
| 2008-08-29 | 406 | 406 | 406 | 406 | 9,000 | 406 |
| 2008-08-27 | 464 | 464 | 450 | 450 | 3,000 | 450 |
| 2008-08-25 | 464 | 464 | 464 | 464 | 8,000 | 464 |
| 2008-08-21 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2008-08-20 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 2008-08-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-08-08 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2008-08-06 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-07-31 | 480 | 480 | 480 | 480 | 16,000 | 480 |
| 2008-07-25 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2008-07-15 | 475 | 480 | 475 | 480 | 7,000 | 480 |
| 2008-07-14 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2008-07-11 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2008-07-07 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2008-07-03 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2008-07-02 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2008-07-01 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2008-06-30 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2008-06-27 | 461 | 461 | 461 | 461 | 5,000 | 461 |
| 2008-06-25 | 480 | 480 | 461 | 461 | 4,000 | 461 |
| 2008-06-20 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 2008-06-17 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2008-06-13 | 470 | 472 | 450 | 472 | 15,000 | 472 |
| 2008-06-11 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2008-06-10 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2008-06-06 | 470 | 470 | 470 | 470 | 9,000 | 470 |
| 2008-06-04 | 470 | 470 | 470 | 470 | 9,000 | 470 |
| 2008-05-30 | 481 | 481 | 475 | 475 | 2,000 | 475 |
| 2008-05-29 | 473 | 495 | 473 | 495 | 3,000 | 495 |
| 2008-05-28 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2008-05-27 | 473 | 473 | 473 | 473 | 3,000 | 473 |
| 2008-05-21 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2008-05-08 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2008-05-02 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2008-04-30 | 485 | 485 | 485 | 485 | 11,000 | 485 |
| 2008-04-25 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 2008-04-23 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-04-18 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 2008-04-14 | 460 | 460 | 460 | 460 | 10,000 | 460 |
| 2008-04-07 | 470 | 470 | 450 | 450 | 13,000 | 450 |
| 2008-04-04 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-04-03 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2008-04-02 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2008-03-27 | 523 | 523 | 523 | 523 | 2,000 | 523 |
| 2008-03-25 | 544 | 544 | 530 | 530 | 2,000 | 530 |
| 2008-03-24 | 519 | 525 | 519 | 525 | 2,000 | 525 |
| 2008-03-21 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2008-03-19 | 498 | 500 | 498 | 500 | 2,000 | 500 |
| 2008-03-18 | 493 | 495 | 493 | 495 | 2,000 | 495 |
| 2008-03-17 | 484 | 493 | 484 | 493 | 2,000 | 493 |
| 2008-03-13 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2008-03-11 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-03-05 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 2008-03-04 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2008-03-03 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2008-02-29 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 2008-02-28 | 494 | 494 | 494 | 494 | 9,000 | 494 |
| 2008-02-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-02-25 | 500 | 500 | 485 | 485 | 8,000 | 485 |
| 2008-02-22 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2008-02-21 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 2008-02-20 | 499 | 500 | 498 | 498 | 3,000 | 498 |
| 2008-02-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-02-15 | 500 | 500 | 499 | 499 | 2,000 | 499 |
| 2008-02-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-02-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-02-12 | 486 | 500 | 486 | 500 | 7,000 | 500 |
| 2008-02-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-02-07 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2008-02-06 | 500 | 500 | 500 | 500 | 22,000 | 500 |
| 2008-02-05 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2008-02-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-02-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-01-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-01-30 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2008-01-29 | 480 | 500 | 480 | 500 | 13,000 | 500 |
| 2008-01-28 | 470 | 480 | 470 | 480 | 3,000 | 480 |
| 2008-01-25 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2008-01-23 | 460 | 465 | 460 | 460 | 15,000 | 460 |
| 2008-01-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-01-17 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2008-01-16 | 479 | 485 | 479 | 485 | 2,000 | 485 |
| 2008-01-09 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2008-01-08 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2008-01-07 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2008-01-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
分割・併合履歴 ： なし
