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
2010-12-3031932731932310,000323
2010-12-293183213183214,000321
2010-12-2832132532032018,000320
2010-12-2731632131532147,000321
2010-12-2431531530931516,000315
2010-12-2230931530731528,000315
2010-12-2131031030030741,000307
2010-12-2031231731031030,000310
2010-12-1731431531031222,000312
2010-12-1631031331031020,000310
2010-12-1531732830831023,000310
2010-12-1431531831531613,000316
2010-12-1330530930330926,000309
2010-12-1030330530230322,000303
2010-12-093013033013026,000302
2010-12-083003003003003,000300
2010-12-072972972972971,000297
2010-12-0630030029229631,000296
2010-12-033003003003003,000300
2010-12-023013033013032,000303
2010-12-013003032993033,000303
2010-11-303033033013013,000301
2010-11-293043103033105,000310
2010-11-263033033033032,000303
2010-11-222963032963034,000303
2010-11-1930030029529516,000295
2010-11-182982982982982,000298
2010-11-173003002973008,000300
2010-11-163003003003003,000300
2010-11-153003003003005,000300
2010-11-123003003003002,000300
2010-11-113003003003005,000300
2010-11-1030030030030012,000300
2010-11-0929529729529710,000297
2010-11-082922972922974,000297
2010-11-052972972972971,000297
2010-11-022952952952951,000295
2010-11-013003002872973,000297
2010-10-293003003003001,000300
2010-10-283003003003002,000300
2010-10-2729830029830016,000300
2010-10-253003002982989,000298
2010-10-2130030030030012,000300
2010-10-183003003003001,000300
2010-10-153003003003002,000300
2010-10-1430030030030011,000300
2010-10-123003003003001,000300
2010-10-083023023023021,000302
2010-10-073023023023024,000302
2010-10-043063063063061,000306
2010-10-013103103033035,000303
2010-09-303103103103101,000310
2010-09-283183183183181,000318
2010-09-273243243243242,000324
2010-09-243243243243244,000324
2010-09-223213233213234,000323
2010-09-213203203203203,000320
2010-09-173153153153151,000315
2010-09-163093153093153,000315
2010-09-153153153153151,000315
2010-09-143153153153151,000315
2010-08-313203203203201,000320
2010-08-303193193193192,000319
2010-08-273193193193191,000319
2010-08-263133133123122,000312
2010-08-243143143083082,000308
2010-08-2331131130830811,000308
2010-08-203153153153151,000315
2010-08-193153153153151,000315
2010-08-173083103083104,000310
2010-08-163103103103102,000310
2010-08-103153153153156,000315
2010-08-093153153153151,000315
2010-08-063203203203202,000320
2010-08-043203203203202,000320
2010-08-033203203203201,000320
2010-07-303203203203201,000320
2010-07-293153203153204,000320
2010-07-283153203153203,000320
2010-07-273203203203205,000320
2010-07-263203203203201,000320
2010-07-163243273203203,000320
2010-07-1533333332432412,000324
2010-07-143203333203333,000333
2010-07-133243243193192,000319
2010-07-123213213193195,000319
2010-07-093193193193191,000319
2010-07-083213253193194,000319
2010-07-013373373373371,000337
2010-06-253213213213213,000321
2010-06-233213213213211,000321
2010-06-2132532532532516,000325
2010-06-173303303253253,000325
2010-06-143103183103189,000318
2010-06-113153153153152,000315
2010-06-073153153153151,000315
2010-06-043213223163164,000316
2010-06-033153153153151,000315
2010-06-023213213153153,000315
2010-05-313163163163162,000316
2010-05-283163163163161,000316
2010-05-273163163163165,000316
2010-05-253163163163161,000316
2010-05-243163163163165,000316
2010-05-213173173173171,000317
2010-05-203173173173172,000317
2010-05-193263263253252,000325
2010-05-183323323293293,000329
2010-05-173453453353356,000335
2010-05-143503503453456,000345
2010-05-1336036535535513,000355
2010-05-123703703693693,000369
2010-05-113693703693704,000370
2010-05-103453553453509,000350
2010-05-0736036135536021,000360
2010-05-0637537535737020,000370
2010-04-283853903853904,000390
2010-04-263853853853852,000385
2010-04-223753753593744,000374
2010-04-213753753753752,000375
2010-04-153703703703703,000370
2010-04-1436939036938510,000385
2010-04-133613693613693,000369
2010-04-123513543513543,000354
2010-04-093523523513513,000351
2010-04-063453453453453,000345
2010-04-053413503413502,000350
2010-04-023463463453453,000345
2010-04-013503503483483,000348
2010-03-313523553503555,000355
2010-03-2937037536036019,000360
2010-03-263753753753752,000375
2010-03-253653703653706,000370
2010-03-243593593593593,000359
2010-03-233603603583583,000358
2010-03-193503703503606,000360
2010-03-183553553513554,000355
2010-03-173483503483503,000350
2010-03-163413453413457,000345
2010-03-1533834033834013,000340
2010-03-123353393353392,000339
2010-03-083373373323322,000332
2010-03-053313313313311,000331
2010-03-043243393243399,000339
2010-03-0332032432032413,000324
2010-03-023243293203205,000320
2010-03-013193193193191,000319
2010-02-253163163163161,000316
2010-02-193183223183222,000322
2010-02-183243243243242,000324
2010-02-123283283273272,000327
2010-02-103123153123155,000315
2010-02-093113113113111,000311
2010-02-083143143103104,000310
2010-02-053153153153152,000315
2010-02-043153163113156,000315
2010-02-0331733331031612,000316
2010-02-023083093083092,000309
2010-02-013083083083082,000308
2010-01-293113153113153,000315
2010-01-273103113103116,000311
2010-01-263103103103101,000310
2010-01-253093133093139,000313
2010-01-223133133133131,000313
2010-01-213103103103104,000310
2010-01-203133133103104,000310
2010-01-183173173153154,000315
2010-01-153193193193191,000319
2010-01-133203203203201,000320
2010-01-123273273243243,000324
2010-01-0831231431231216,000312
2010-01-073123123123124,000312
2010-01-063083083083082,000308
2010-01-0530931730931610,000316
2010-01-043183183183186,000318

分割・併合履歴 : なし