7871 フクビ化学工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	374	381	374	379	5,000	379
2012-12-27	369	375	369	373	9,000	373
2012-12-26	365	367	363	367	9,000	367
2012-12-25	360	368	360	361	4,000	361
2012-12-21	360	360	360	360	4,000	360
2012-12-20	360	365	360	360	12,000	360
2012-12-19	353	360	353	360	7,000	360
2012-12-18	353	353	353	353	4,000	353
2012-12-17	352	355	352	353	8,000	353
2012-12-14	349	351	349	351	3,000	351
2012-12-13	349	349	349	349	1,000	349
2012-12-12	349	349	349	349	1,000	349
2012-12-11	351	351	348	349	15,000	349
2012-12-10	348	350	348	350	2,000	350
2012-12-07	348	348	348	348	1,000	348
2012-12-06	347	353	347	353	5,000	353
2012-12-05	347	347	347	347	3,000	347
2012-12-03	343	349	343	349	4,000	349
2012-11-30	344	344	341	341	3,000	341
2012-11-29	340	344	340	344	5,000	344
2012-11-28	340	340	340	340	4,000	340
2012-11-27	340	340	340	340	5,000	340
2012-11-26	340	340	338	338	11,000	338
2012-11-22	338	338	338	338	1,000	338
2012-11-21	338	338	338	338	1,000	338
2012-11-20	333	341	333	341	2,000	341
2012-11-19	327	333	327	333	2,000	333
2012-11-16	332	332	327	327	3,000	327
2012-11-15	332	332	332	332	2,000	332
2012-11-14	330	332	330	332	4,000	332
2012-11-13	330	330	330	330	1,000	330
2012-11-12	330	330	330	330	5,000	330
2012-11-09	331	332	322	332	8,000	332
2012-11-08	326	331	326	331	4,000	331
2012-11-07	325	325	325	325	4,000	325
2012-11-06	327	327	325	325	3,000	325
2012-11-05	327	327	327	327	1,000	327
2012-11-02	325	333	325	327	4,000	327
2012-11-01	325	333	325	325	3,000	325
2012-10-31	329	329	325	325	6,000	325
2012-10-30	330	330	330	330	2,000	330
2012-10-29	330	330	330	330	2,000	330
2012-10-26	330	331	330	330	7,000	330
2012-10-25	332	332	330	330	6,000	330
2012-10-24	334	334	330	332	7,000	332
2012-10-23	332	334	332	334	3,000	334
2012-10-22	331	331	331	331	6,000	331
2012-10-19	332	339	332	339	2,000	339
2012-10-18	333	333	332	332	4,000	332
2012-10-17	337	337	333	333	2,000	333
2012-10-16	338	338	338	338	2,000	338
2012-10-12	338	338	338	338	1,000	338
2012-10-05	338	338	338	338	1,000	338
2012-10-04	340	340	340	340	2,000	340
2012-10-03	343	343	343	343	1,000	343
2012-10-01	343	343	343	343	3,000	343
2012-09-28	343	343	343	343	2,000	343
2012-09-27	343	343	343	343	1,000	343
2012-09-26	343	343	343	343	1,000	343
2012-09-24	344	350	344	350	4,000	350
2012-09-21	345	345	345	345	1,000	345
2012-09-20	347	347	340	345	5,000	345
2012-09-19	347	347	347	347	1,000	347
2012-09-18	343	350	343	347	4,000	347
2012-09-14	341	343	341	343	2,000	343
2012-09-13	341	341	341	341	1,000	341
2012-09-11	341	341	341	341	1,000	341
2012-09-10	341	341	341	341	1,000	341
2012-09-07	342	342	342	342	1,000	342
2012-09-06	338	342	338	342	4,000	342
2012-09-04	343	343	343	343	2,000	343
2012-09-03	349	349	343	343	4,000	343
2012-08-31	350	350	350	350	4,000	350
2012-08-29	358	358	356	356	5,000	356
2012-08-28	356	358	356	358	4,000	358
2012-08-27	356	356	356	356	3,000	356
2012-08-24	356	356	355	356	4,000	356
2012-08-23	356	356	356	356	4,000	356
2012-08-16	356	364	350	364	6,000	364
2012-08-15	356	356	356	356	2,000	356
2012-08-14	356	356	356	356	2,000	356
2012-08-13	357	357	357	357	2,000	357
2012-08-10	357	357	356	357	4,000	357
2012-08-09	357	357	357	357	1,000	357
2012-08-08	373	373	373	373	1,000	373
2012-07-31	370	373	370	373	2,000	373
2012-07-30	373	381	373	373	4,000	373
2012-07-27	373	373	373	373	1,000	373
2012-07-25	373	373	373	373	1,000	373
2012-07-24	373	373	373	373	1,000	373
2012-07-23	367	367	367	367	1,000	367
2012-07-20	376	376	375	375	2,000	375
2012-07-19	376	376	376	376	1,000	376
2012-07-18	387	387	376	376	3,000	376
2012-07-17	387	387	387	387	2,000	387
2012-07-13	387	387	387	387	1,000	387
2012-07-12	387	387	387	387	15,000	387
2012-07-11	382	387	382	387	3,000	387
2012-07-10	380	380	380	380	1,000	380
2012-07-09	380	380	380	380	2,000	380
2012-07-06	380	380	380	380	3,000	380
2012-07-05	380	380	380	380	2,000	380
2012-07-04	384	384	380	380	4,000	380
2012-07-03	384	384	384	384	1,000	384
2012-07-02	384	384	384	384	1,000	384
2012-06-29	376	384	376	384	3,000	384
2012-06-28	377	377	376	376	4,000	376
2012-06-27	384	384	376	376	4,000	376
2012-06-26	385	385	385	385	1,000	385
2012-06-25	385	385	385	385	1,000	385
2012-06-22	385	385	385	385	2,000	385
2012-06-21	376	385	376	385	2,000	385
2012-06-20	376	376	376	376	1,000	376
2012-06-19	384	384	376	376	2,000	376
2012-06-18	384	386	384	386	2,000	386
2012-06-15	384	384	384	384	1,000	384
2012-06-14	387	387	387	387	1,000	387
2012-06-13	377	388	377	388	3,000	388
2012-06-12	377	377	377	377	1,000	377
2012-06-11	377	377	377	377	1,000	377
2012-06-08	377	377	377	377	2,000	377
2012-06-07	377	377	377	377	2,000	377
2012-06-06	383	383	367	377	7,000	377
2012-06-05	383	383	383	383	1,000	383
2012-06-04	385	385	385	385	1,000	385
2012-06-01	385	385	385	385	1,000	385
2012-05-30	372	372	372	372	1,000	372
2012-05-28	380	380	372	372	5,000	372
2012-05-25	371	380	371	380	4,000	380
2012-05-21	370	370	370	370	1,000	370
2012-05-18	370	370	370	370	1,000	370
2012-05-17	370	370	370	370	4,000	370
2012-05-16	382	382	350	370	8,000	370
2012-05-15	382	382	382	382	2,000	382
2012-05-14	401	401	380	382	10,000	382
2012-05-11	416	416	401	401	3,000	401
2012-05-10	416	416	416	416	1,000	416
2012-05-09	417	417	417	417	1,000	417
2012-05-08	417	417	417	417	1,000	417
2012-05-07	417	417	417	417	1,000	417
2012-05-02	418	418	418	418	1,000	418
2012-05-01	418	418	418	418	2,000	418
2012-04-27	418	418	418	418	1,000	418
2012-04-20	412	412	412	412	1,000	412
2012-04-17	412	412	412	412	1,000	412
2012-04-16	412	412	412	412	1,000	412
2012-04-13	412	412	412	412	1,000	412
2012-04-12	417	417	417	417	1,000	417
2012-04-11	411	417	411	417	2,000	417
2012-04-10	411	411	411	411	1,000	411
2012-04-09	420	420	411	411	4,000	411
2012-04-05	422	422	418	418	2,000	418
2012-04-04	422	422	422	422	1,000	422
2012-04-03	430	430	430	430	1,000	430
2012-04-02	425	425	425	425	1,000	425
2012-03-30	425	425	425	425	1,000	425
2012-03-29	427	427	425	425	3,000	425
2012-03-28	427	427	427	427	7,000	427
2012-03-27	430	430	427	427	7,000	427
2012-03-26	427	427	427	427	4,000	427
2012-03-23	425	425	424	424	6,000	424
2012-03-22	421	421	413	421	4,000	421
2012-03-16	408	408	408	408	1,000	408
2012-03-15	420	420	416	416	4,000	416
2012-03-14	416	416	416	416	2,000	416
2012-03-13	411	411	411	411	1,000	411
2012-03-12	407	411	407	411	2,000	411
2012-03-09	405	405	405	405	1,000	405
2012-03-07	411	411	411	411	2,000	411
2012-03-06	419	419	411	411	3,000	411
2012-03-05	417	419	417	419	3,000	419
2012-03-02	415	417	415	417	5,000	417
2012-03-01	406	410	406	410	11,000	410
2012-02-29	410	415	409	409	8,000	409
2012-02-28	401	406	401	406	7,000	406
2012-02-27	409	409	401	401	9,000	401
2012-02-23	392	401	392	401	3,000	401
2012-02-22	400	400	400	400	1,000	400
2012-02-20	400	400	400	400	4,000	400
2012-02-17	400	400	400	400	1,000	400
2012-02-16	400	400	400	400	6,000	400
2012-02-15	398	406	398	406	4,000	406
2012-02-14	406	406	406	406	2,000	406
2012-02-13	403	406	403	406	6,000	406
2012-02-10	403	403	403	403	1,000	403
2012-02-09	395	395	395	395	2,000	395
2012-02-08	393	400	393	400	3,000	400
2012-02-07	400	409	400	409	8,000	409
2012-02-06	401	401	400	400	5,000	400
2012-02-03	402	403	399	399	7,000	399
2012-02-02	398	399	398	399	2,000	399
2012-02-01	397	397	397	397	7,000	397
2012-01-31	393	397	393	397	9,000	397
2012-01-30	387	390	385	390	9,000	390
2012-01-27	384	384	384	384	4,000	384
2012-01-26	384	384	384	384	1,000	384
2012-01-25	391	391	381	382	15,000	382
2012-01-24	398	398	398	398	1,000	398
2012-01-23	397	398	397	398	2,000	398
2012-01-19	397	397	397	397	2,000	397
2012-01-18	399	401	397	397	8,000	397
2012-01-17	394	397	394	397	4,000	397
2012-01-16	394	394	394	394	1,000	394
2012-01-13	394	394	394	394	1,000	394
2012-01-12	395	395	394	394	8,000	394
2012-01-11	391	394	391	394	4,000	394
2012-01-10	389	391	389	391	4,000	391
2012-01-06	384	387	384	385	4,000	385
2012-01-05	384	384	384	384	5,000	384
2012-01-04	383	384	383	384	8,000	384

分割・併合履歴：なし