7871 フクビ化学工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 308 | 328 | 308 | 324 | 19,000 | 324 |
| 2009-12-25 | 310 | 318 | 303 | 308 | 18,000 | 308 |
| 2009-12-24 | 300 | 319 | 291 | 319 | 14,000 | 319 |
| 2009-12-22 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 2009-12-21 | 286 | 295 | 285 | 291 | 25,000 | 291 |
| 2009-12-18 | 285 | 286 | 283 | 286 | 10,000 | 286 |
| 2009-12-17 | 290 | 305 | 286 | 286 | 20,000 | 286 |
| 2009-12-16 | 280 | 286 | 280 | 286 | 6,000 | 286 |
| 2009-12-15 | 287 | 287 | 286 | 286 | 3,000 | 286 |
| 2009-12-14 | 286 | 290 | 285 | 287 | 16,000 | 287 |
| 2009-12-11 | 277 | 285 | 275 | 285 | 29,000 | 285 |
| 2009-12-10 | 275 | 285 | 275 | 276 | 5,000 | 276 |
| 2009-12-09 | 277 | 277 | 275 | 275 | 5,000 | 275 |
| 2009-12-08 | 289 | 290 | 280 | 280 | 10,000 | 280 |
| 2009-12-07 | 285 | 286 | 285 | 286 | 3,000 | 286 |
| 2009-12-04 | 280 | 285 | 276 | 285 | 7,000 | 285 |
| 2009-12-03 | 282 | 290 | 280 | 285 | 19,000 | 285 |
| 2009-12-02 | 288 | 288 | 285 | 285 | 3,000 | 285 |
| 2009-12-01 | 300 | 300 | 293 | 293 | 7,000 | 293 |
| 2009-11-30 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 2009-11-26 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 2009-11-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-11-24 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-11-20 | 309 | 310 | 300 | 300 | 6,000 | 300 |
| 2009-11-18 | 303 | 303 | 300 | 300 | 10,000 | 300 |
| 2009-11-17 | 318 | 318 | 318 | 318 | 3,000 | 318 |
| 2009-11-12 | 310 | 319 | 310 | 319 | 3,000 | 319 |
| 2009-11-11 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2009-11-10 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2009-11-09 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2009-11-06 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2009-10-30 | 329 | 329 | 320 | 320 | 2,000 | 320 |
| 2009-10-27 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2009-10-20 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2009-10-14 | 302 | 303 | 302 | 303 | 3,000 | 303 |
| 2009-10-13 | 301 | 302 | 301 | 302 | 3,000 | 302 |
| 2009-10-09 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2009-10-08 | 306 | 306 | 306 | 306 | 4,000 | 306 |
| 2009-10-05 | 314 | 314 | 314 | 314 | 4,000 | 314 |
| 2009-09-30 | 318 | 323 | 318 | 323 | 3,000 | 323 |
| 2009-09-29 | 314 | 314 | 309 | 309 | 2,000 | 309 |
| 2009-09-28 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2009-09-25 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2009-09-24 | 333 | 340 | 333 | 340 | 3,000 | 340 |
| 2009-09-10 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2009-09-09 | 340 | 348 | 332 | 348 | 5,000 | 348 |
| 2009-09-07 | 331 | 331 | 330 | 330 | 9,000 | 330 |
| 2009-09-02 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2009-08-31 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2009-08-28 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2009-08-27 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2009-08-26 | 350 | 350 | 350 | 350 | 20,000 | 350 |
| 2009-08-20 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-08-14 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2009-08-12 | 359 | 360 | 359 | 360 | 2,000 | 360 |
| 2009-08-11 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-08-10 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2009-08-07 | 340 | 345 | 340 | 345 | 2,000 | 345 |
| 2009-08-05 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2009-07-31 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2009-07-29 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2009-07-28 | 321 | 325 | 321 | 325 | 5,000 | 325 |
| 2009-07-23 | 320 | 320 | 315 | 315 | 2,000 | 315 |
| 2009-07-21 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2009-07-16 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2009-07-15 | 330 | 330 | 304 | 304 | 9,000 | 304 |
| 2009-07-13 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-07-10 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2009-07-09 | 340 | 340 | 340 | 340 | 9,000 | 340 |
| 2009-07-07 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2009-07-06 | 316 | 333 | 316 | 333 | 12,000 | 333 |
| 2009-07-02 | 305 | 310 | 305 | 310 | 4,000 | 310 |
| 2009-06-26 | 298 | 299 | 298 | 299 | 3,000 | 299 |
| 2009-06-23 | 290 | 298 | 290 | 298 | 5,000 | 298 |
| 2009-06-22 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2009-06-18 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2009-06-15 | 290 | 295 | 290 | 295 | 2,000 | 295 |
| 2009-06-12 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2009-06-11 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-06-10 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2009-06-09 | 295 | 298 | 295 | 298 | 3,000 | 298 |
| 2009-06-08 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2009-06-05 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2009-06-02 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2009-06-01 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-05-27 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2009-05-26 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2009-05-22 | 280 | 290 | 280 | 290 | 2,000 | 290 |
| 2009-05-21 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2009-05-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-05-15 | 285 | 300 | 285 | 300 | 7,000 | 300 |
| 2009-05-14 | 270 | 280 | 270 | 280 | 6,000 | 280 |
| 2009-05-11 | 259 | 260 | 259 | 260 | 2,000 | 260 |
| 2009-05-07 | 255 | 255 | 251 | 251 | 3,000 | 251 |
| 2009-04-27 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2009-04-24 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-04-23 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2009-04-16 | 255 | 258 | 255 | 258 | 5,000 | 258 |
| 2009-04-15 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2009-04-14 | 260 | 270 | 260 | 270 | 3,000 | 270 |
| 2009-04-13 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2009-04-10 | 250 | 260 | 250 | 260 | 7,000 | 260 |
| 2009-04-07 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2009-03-30 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2009-03-27 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2009-03-25 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-03-24 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2009-03-23 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2009-03-19 | 244 | 244 | 240 | 240 | 4,000 | 240 |
| 2009-03-18 | 219 | 222 | 203 | 203 | 12,000 | 203 |
| 2009-03-17 | 231 | 231 | 228 | 228 | 2,000 | 228 |
| 2009-03-16 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2009-03-02 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 2009-02-27 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2009-02-24 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2009-02-23 | 230 | 239 | 230 | 239 | 3,000 | 239 |
| 2009-02-10 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2009-02-09 | 216 | 225 | 216 | 225 | 25,000 | 225 |
| 2009-02-05 | 255 | 255 | 251 | 251 | 3,000 | 251 |
| 2009-02-04 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2009-02-02 | 275 | 275 | 270 | 270 | 2,000 | 270 |
| 2009-01-27 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2009-01-13 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2009-01-09 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2009-01-07 | 304 | 304 | 304 | 304 | 1,000 | 304 |
分割・併合履歴 ： なし