1. HOME >
  2. 株価時系列 >
  3. 7871 >
  4. 2011年

7871 フクビ化学工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-273673673673679,000367
2011-12-263653663653663,000366
2011-12-223713713713711,000371
2011-12-213723723703703,000370
2011-12-203723723723722,000372
2011-12-193723723723724,000372
2011-12-163723723723723,000372
2011-12-153733733713718,000371
2011-12-143733733733733,000373
2011-12-133733733723728,000372
2011-12-1237237237237210,000372
2011-12-093723723723721,000372
2011-12-083723723723727,000372
2011-12-073703703703706,000370
2011-12-063703703703705,000370
2011-12-0537137136537010,000370
2011-12-023713713713713,000371
2011-12-0137137137137110,000371
2011-11-303713713713711,000371
2011-11-293703703703701,000370
2011-11-283703703703701,000370
2011-11-253703703703704,000370
2011-11-243703703703701,000370
2011-11-223703703703702,000370
2011-11-213693703693704,000370
2011-11-183693693693692,000369
2011-11-173693693693691,000369
2011-11-163693693693691,000369
2011-11-153653663653663,000366
2011-11-143653653653651,000365
2011-11-113653653653651,000365
2011-11-103653653653651,000365
2011-11-093603653603655,000365
2011-11-083703703603604,000360
2011-11-073633703633705,000370
2011-11-023803803793794,000379
2011-10-313773783773783,000378
2011-10-283773773773771,000377
2011-10-263753753753751,000375
2011-10-253743753743753,000375
2011-10-243743743743743,000374
2011-10-213743743743741,000374
2011-10-203743743743741,000374
2011-10-173733733733731,000373
2011-10-143733733733731,000373
2011-10-133733733733732,000373
2011-10-113733733733731,000373
2011-10-073753753733732,000373
2011-10-063733733733731,000373
2011-10-053733733733731,000373
2011-10-043733733733732,000373
2011-10-033733733733732,000373
2011-09-303733733733731,000373
2011-09-293733733733732,000373
2011-09-2837737736636614,000366
2011-09-273773773773772,000377
2011-09-263783783693757,000375
2011-09-223773773773779,000377
2011-09-213773773773772,000377
2011-09-203773773773773,000377
2011-09-163763773763772,000377
2011-09-143753753753752,000375
2011-09-133753773753754,000375
2011-09-1237537537437514,000375
2011-09-093753753753752,000375
2011-09-083743743733738,000373
2011-09-073733733733736,000373
2011-09-063763763653736,000373
2011-09-053763763763762,000376
2011-09-023763763763761,000376
2011-09-013753753663725,000372
2011-08-313743743743745,000374
2011-08-303743743743741,000374
2011-08-253693693693692,000369
2011-08-243693693693695,000369
2011-08-233683693683692,000369
2011-08-223703703683683,000368
2011-08-193803803703705,000370
2011-08-183803803803804,000380
2011-08-173803803803806,000380
2011-08-163763803763802,000380
2011-08-1237337637337613,000376
2011-08-113733733733739,000373
2011-08-103653733653735,000373
2011-08-0936636635336317,000363
2011-08-083683703683688,000368
2011-08-0537037036136819,000368
2011-08-043713713713711,000371
2011-08-033823823713715,000371
2011-08-023823823823824,000382
2011-08-013813823813823,000382
2011-07-293793803793803,000380
2011-07-283763763763766,000376
2011-07-2737438037437612,000376
2011-07-263803803803802,000380
2011-07-223813823803806,000380
2011-07-213793793793791,000379
2011-07-203833833793793,000379
2011-07-193833833763834,000383
2011-07-153853853773833,000383
2011-07-143853853853852,000385
2011-07-133843853843853,000385
2011-07-123863863863862,000386
2011-07-113893893893892,000389
2011-07-0838939038938919,000389
2011-07-073843893843897,000389
2011-07-063843843843842,000384
2011-07-053843843843843,000384
2011-07-0438638738438410,000384
2011-07-013823853823852,000385
2011-06-303803803803802,000380
2011-06-293803803803801,000380
2011-06-283803803803803,000380
2011-06-273763763763763,000376
2011-06-243763763763763,000376
2011-06-233733733703734,000373
2011-06-223733773733777,000377
2011-06-213723733703738,000373
2011-06-203733733723724,000372
2011-06-173713753713736,000373
2011-06-163793793793793,000379
2011-06-153793793793792,000379
2011-06-143743793743792,000379
2011-06-133743743743742,000374
2011-06-103743743723748,000374
2011-06-093783813723729,000372
2011-06-083793793783784,000378
2011-06-073753753753754,000375
2011-06-063753753753753,000375
2011-06-033763763753752,000375
2011-06-023723723703723,000372
2011-06-0137237237237216,000372
2011-05-303703703703701,000370
2011-05-273703703703703,000370
2011-05-263703703703701,000370
2011-05-243653733653673,000367
2011-05-233783783653653,000365
2011-05-203783783783782,000378
2011-05-193803803783783,000378
2011-05-183783783783781,000378
2011-05-173703743663718,000371
2011-05-163703703663708,000370
2011-05-1338438437237510,000375
2011-05-1238838837438432,000384
2011-05-113983983943946,000394
2011-05-103993993893908,000390
2011-05-0939640139239713,000397
2011-05-0640040539239615,000396
2011-05-024064063984017,000401
2011-04-283964063964065,000406
2011-04-2740340739639835,000398
2011-04-2643543539140659,000406
2011-04-2538343538343576,000435
2011-04-2237837837837813,000378
2011-04-213783793773776,000377
2011-04-203753753713714,000371
2011-04-193803803803801,000380
2011-04-183873873803859,000385
2011-04-153953953873876,000387
2011-04-143733733733735,000373
2011-04-133833833723726,000372
2011-04-123723803723755,000375
2011-04-113793793793792,000379
2011-04-083703773703719,000371
2011-04-073713713703702,000370
2011-04-0638538537237411,000374
2011-04-0538838837537522,000375
2011-04-0439039038038117,000381
2011-03-3138739438539411,000394
2011-03-303713923713926,000392
2011-03-293703723703727,000372
2011-03-283953953853859,000385
2011-03-2539139838038825,000388
2011-03-2436838036838031,000380
2011-03-2335937435937129,000371
2011-03-2234235534235516,000355
2011-03-1833034032532521,000325
2011-03-1731132031131510,000315
2011-03-162913302913309,000330
2011-03-1533033025729947,000299
2011-03-1432234532033030,000330
2011-03-113603603543547,000354
2011-03-103663663633633,000363
2011-03-083663663663662,000366
2011-03-073673673673672,000367
2011-03-043643673643673,000367
2011-03-033643643643642,000364
2011-03-023653653653651,000365
2011-03-013623623623621,000362
2011-02-283553593553594,000359
2011-02-253563563543555,000355
2011-02-243603603563565,000356
2011-02-2336036035836013,000360
2011-02-223653673643658,000365
2011-02-2136236936236711,000367
2011-02-183563603563607,000360
2011-02-173563563563561,000356
2011-02-1635636035636011,000360
2011-02-1535335935335717,000357
2011-02-1435636335635910,000359
2011-02-1035435435435411,000354
2011-02-093583583553557,000355
2011-02-0835235835235716,000357
2011-02-0734935034835015,000350
2011-02-0434935034834936,000349
2011-02-033503503493493,000349
2011-02-0234835034835013,000350
2011-02-0135035034534816,000348
2011-01-313543543503503,000350
2011-01-283553553553554,000355
2011-01-273553553553551,000355
2011-01-263503503493503,000350
2011-01-2535035234935011,000350
2011-01-243503503493509,000350
2011-01-2135235834934914,000349
2011-01-2035435635035024,000350
2011-01-193553553553554,000355
2011-01-183543543543541,000354
2011-01-173493523493524,000352
2011-01-143473493473497,000349
2011-01-133403503403507,000350
2011-01-113453453453456,000345
2011-01-073403473403474,000347
2011-01-063453493443487,000348
2011-01-053403423403423,000342
2011-01-0432834132834110,000341

分割・併合履歴 ： なし