7871 フクビ化学工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 319 | 327 | 319 | 323 | 10,000 | 323 |
| 2010-12-29 | 318 | 321 | 318 | 321 | 4,000 | 321 |
| 2010-12-28 | 321 | 325 | 320 | 320 | 18,000 | 320 |
| 2010-12-27 | 316 | 321 | 315 | 321 | 47,000 | 321 |
| 2010-12-24 | 315 | 315 | 309 | 315 | 16,000 | 315 |
| 2010-12-22 | 309 | 315 | 307 | 315 | 28,000 | 315 |
| 2010-12-21 | 310 | 310 | 300 | 307 | 41,000 | 307 |
| 2010-12-20 | 312 | 317 | 310 | 310 | 30,000 | 310 |
| 2010-12-17 | 314 | 315 | 310 | 312 | 22,000 | 312 |
| 2010-12-16 | 310 | 313 | 310 | 310 | 20,000 | 310 |
| 2010-12-15 | 317 | 328 | 308 | 310 | 23,000 | 310 |
| 2010-12-14 | 315 | 318 | 315 | 316 | 13,000 | 316 |
| 2010-12-13 | 305 | 309 | 303 | 309 | 26,000 | 309 |
| 2010-12-10 | 303 | 305 | 302 | 303 | 22,000 | 303 |
| 2010-12-09 | 301 | 303 | 301 | 302 | 6,000 | 302 |
| 2010-12-08 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2010-12-07 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2010-12-06 | 300 | 300 | 292 | 296 | 31,000 | 296 |
| 2010-12-03 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2010-12-02 | 301 | 303 | 301 | 303 | 2,000 | 303 |
| 2010-12-01 | 300 | 303 | 299 | 303 | 3,000 | 303 |
| 2010-11-30 | 303 | 303 | 301 | 301 | 3,000 | 301 |
| 2010-11-29 | 304 | 310 | 303 | 310 | 5,000 | 310 |
| 2010-11-26 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2010-11-22 | 296 | 303 | 296 | 303 | 4,000 | 303 |
| 2010-11-19 | 300 | 300 | 295 | 295 | 16,000 | 295 |
| 2010-11-18 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2010-11-17 | 300 | 300 | 297 | 300 | 8,000 | 300 |
| 2010-11-16 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2010-11-15 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2010-11-12 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2010-11-11 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2010-11-10 | 300 | 300 | 300 | 300 | 12,000 | 300 |
| 2010-11-09 | 295 | 297 | 295 | 297 | 10,000 | 297 |
| 2010-11-08 | 292 | 297 | 292 | 297 | 4,000 | 297 |
| 2010-11-05 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2010-11-02 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-11-01 | 300 | 300 | 287 | 297 | 3,000 | 297 |
| 2010-10-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-10-28 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2010-10-27 | 298 | 300 | 298 | 300 | 16,000 | 300 |
| 2010-10-25 | 300 | 300 | 298 | 298 | 9,000 | 298 |
| 2010-10-21 | 300 | 300 | 300 | 300 | 12,000 | 300 |
| 2010-10-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-10-15 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2010-10-14 | 300 | 300 | 300 | 300 | 11,000 | 300 |
| 2010-10-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-10-08 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2010-10-07 | 302 | 302 | 302 | 302 | 4,000 | 302 |
| 2010-10-04 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2010-10-01 | 310 | 310 | 303 | 303 | 5,000 | 303 |
| 2010-09-30 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2010-09-28 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2010-09-27 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2010-09-24 | 324 | 324 | 324 | 324 | 4,000 | 324 |
| 2010-09-22 | 321 | 323 | 321 | 323 | 4,000 | 323 |
| 2010-09-21 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2010-09-17 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2010-09-16 | 309 | 315 | 309 | 315 | 3,000 | 315 |
| 2010-09-15 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2010-09-14 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2010-08-31 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2010-08-30 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2010-08-27 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2010-08-26 | 313 | 313 | 312 | 312 | 2,000 | 312 |
| 2010-08-24 | 314 | 314 | 308 | 308 | 2,000 | 308 |
| 2010-08-23 | 311 | 311 | 308 | 308 | 11,000 | 308 |
| 2010-08-20 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2010-08-19 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2010-08-17 | 308 | 310 | 308 | 310 | 4,000 | 310 |
| 2010-08-16 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2010-08-10 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 2010-08-09 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2010-08-06 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2010-08-04 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2010-08-03 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2010-07-30 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2010-07-29 | 315 | 320 | 315 | 320 | 4,000 | 320 |
| 2010-07-28 | 315 | 320 | 315 | 320 | 3,000 | 320 |
| 2010-07-27 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2010-07-26 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2010-07-16 | 324 | 327 | 320 | 320 | 3,000 | 320 |
| 2010-07-15 | 333 | 333 | 324 | 324 | 12,000 | 324 |
| 2010-07-14 | 320 | 333 | 320 | 333 | 3,000 | 333 |
| 2010-07-13 | 324 | 324 | 319 | 319 | 2,000 | 319 |
| 2010-07-12 | 321 | 321 | 319 | 319 | 5,000 | 319 |
| 2010-07-09 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2010-07-08 | 321 | 325 | 319 | 319 | 4,000 | 319 |
| 2010-07-01 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2010-06-25 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 2010-06-23 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2010-06-21 | 325 | 325 | 325 | 325 | 16,000 | 325 |
| 2010-06-17 | 330 | 330 | 325 | 325 | 3,000 | 325 |
| 2010-06-14 | 310 | 318 | 310 | 318 | 9,000 | 318 |
| 2010-06-11 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2010-06-07 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2010-06-04 | 321 | 322 | 316 | 316 | 4,000 | 316 |
| 2010-06-03 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2010-06-02 | 321 | 321 | 315 | 315 | 3,000 | 315 |
| 2010-05-31 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2010-05-28 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2010-05-27 | 316 | 316 | 316 | 316 | 5,000 | 316 |
| 2010-05-25 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2010-05-24 | 316 | 316 | 316 | 316 | 5,000 | 316 |
| 2010-05-21 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2010-05-20 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2010-05-19 | 326 | 326 | 325 | 325 | 2,000 | 325 |
| 2010-05-18 | 332 | 332 | 329 | 329 | 3,000 | 329 |
| 2010-05-17 | 345 | 345 | 335 | 335 | 6,000 | 335 |
| 2010-05-14 | 350 | 350 | 345 | 345 | 6,000 | 345 |
| 2010-05-13 | 360 | 365 | 355 | 355 | 13,000 | 355 |
| 2010-05-12 | 370 | 370 | 369 | 369 | 3,000 | 369 |
| 2010-05-11 | 369 | 370 | 369 | 370 | 4,000 | 370 |
| 2010-05-10 | 345 | 355 | 345 | 350 | 9,000 | 350 |
| 2010-05-07 | 360 | 361 | 355 | 360 | 21,000 | 360 |
| 2010-05-06 | 375 | 375 | 357 | 370 | 20,000 | 370 |
| 2010-04-28 | 385 | 390 | 385 | 390 | 4,000 | 390 |
| 2010-04-26 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2010-04-22 | 375 | 375 | 359 | 374 | 4,000 | 374 |
| 2010-04-21 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2010-04-15 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2010-04-14 | 369 | 390 | 369 | 385 | 10,000 | 385 |
| 2010-04-13 | 361 | 369 | 361 | 369 | 3,000 | 369 |
| 2010-04-12 | 351 | 354 | 351 | 354 | 3,000 | 354 |
| 2010-04-09 | 352 | 352 | 351 | 351 | 3,000 | 351 |
| 2010-04-06 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2010-04-05 | 341 | 350 | 341 | 350 | 2,000 | 350 |
| 2010-04-02 | 346 | 346 | 345 | 345 | 3,000 | 345 |
| 2010-04-01 | 350 | 350 | 348 | 348 | 3,000 | 348 |
| 2010-03-31 | 352 | 355 | 350 | 355 | 5,000 | 355 |
| 2010-03-29 | 370 | 375 | 360 | 360 | 19,000 | 360 |
| 2010-03-26 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2010-03-25 | 365 | 370 | 365 | 370 | 6,000 | 370 |
| 2010-03-24 | 359 | 359 | 359 | 359 | 3,000 | 359 |
| 2010-03-23 | 360 | 360 | 358 | 358 | 3,000 | 358 |
| 2010-03-19 | 350 | 370 | 350 | 360 | 6,000 | 360 |
| 2010-03-18 | 355 | 355 | 351 | 355 | 4,000 | 355 |
| 2010-03-17 | 348 | 350 | 348 | 350 | 3,000 | 350 |
| 2010-03-16 | 341 | 345 | 341 | 345 | 7,000 | 345 |
| 2010-03-15 | 338 | 340 | 338 | 340 | 13,000 | 340 |
| 2010-03-12 | 335 | 339 | 335 | 339 | 2,000 | 339 |
| 2010-03-08 | 337 | 337 | 332 | 332 | 2,000 | 332 |
| 2010-03-05 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2010-03-04 | 324 | 339 | 324 | 339 | 9,000 | 339 |
| 2010-03-03 | 320 | 324 | 320 | 324 | 13,000 | 324 |
| 2010-03-02 | 324 | 329 | 320 | 320 | 5,000 | 320 |
| 2010-03-01 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2010-02-25 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2010-02-19 | 318 | 322 | 318 | 322 | 2,000 | 322 |
| 2010-02-18 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2010-02-12 | 328 | 328 | 327 | 327 | 2,000 | 327 |
| 2010-02-10 | 312 | 315 | 312 | 315 | 5,000 | 315 |
| 2010-02-09 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2010-02-08 | 314 | 314 | 310 | 310 | 4,000 | 310 |
| 2010-02-05 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2010-02-04 | 315 | 316 | 311 | 315 | 6,000 | 315 |
| 2010-02-03 | 317 | 333 | 310 | 316 | 12,000 | 316 |
| 2010-02-02 | 308 | 309 | 308 | 309 | 2,000 | 309 |
| 2010-02-01 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2010-01-29 | 311 | 315 | 311 | 315 | 3,000 | 315 |
| 2010-01-27 | 310 | 311 | 310 | 311 | 6,000 | 311 |
| 2010-01-26 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2010-01-25 | 309 | 313 | 309 | 313 | 9,000 | 313 |
| 2010-01-22 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2010-01-21 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2010-01-20 | 313 | 313 | 310 | 310 | 4,000 | 310 |
| 2010-01-18 | 317 | 317 | 315 | 315 | 4,000 | 315 |
| 2010-01-15 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2010-01-13 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2010-01-12 | 327 | 327 | 324 | 324 | 3,000 | 324 |
| 2010-01-08 | 312 | 314 | 312 | 312 | 16,000 | 312 |
| 2010-01-07 | 312 | 312 | 312 | 312 | 4,000 | 312 |
| 2010-01-06 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2010-01-05 | 309 | 317 | 309 | 316 | 10,000 | 316 |
| 2010-01-04 | 318 | 318 | 318 | 318 | 6,000 | 318 |
分割・併合履歴 ： なし