7871 フクビ化学工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 538 | 541 | 533 | 541 | 3,200 | 541 |
| 2015-12-29 | 531 | 539 | 531 | 536 | 1,700 | 536 |
| 2015-12-28 | 535 | 536 | 530 | 531 | 1,700 | 531 |
| 2015-12-25 | 541 | 541 | 526 | 531 | 9,300 | 531 |
| 2015-12-24 | 534 | 546 | 522 | 541 | 46,500 | 541 |
| 2015-12-22 | 535 | 550 | 535 | 538 | 2,800 | 538 |
| 2015-12-21 | 556 | 563 | 529 | 530 | 5,100 | 530 |
| 2015-12-18 | 528 | 537 | 528 | 533 | 4,300 | 533 |
| 2015-12-17 | 521 | 570 | 521 | 540 | 13,700 | 540 |
| 2015-12-16 | 521 | 523 | 515 | 520 | 2,500 | 520 |
| 2015-12-15 | 517 | 519 | 516 | 516 | 400 | 516 |
| 2015-12-14 | 512 | 518 | 510 | 513 | 10,000 | 513 |
| 2015-12-11 | 516 | 517 | 510 | 517 | 4,700 | 517 |
| 2015-12-10 | 525 | 526 | 519 | 521 | 3,300 | 521 |
| 2015-12-09 | 532 | 534 | 526 | 526 | 7,400 | 526 |
| 2015-12-08 | 534 | 537 | 531 | 531 | 1,800 | 531 |
| 2015-12-07 | 532 | 532 | 529 | 532 | 1,000 | 532 |
| 2015-12-04 | 537 | 537 | 525 | 527 | 12,800 | 527 |
| 2015-12-03 | 547 | 547 | 535 | 537 | 4,000 | 537 |
| 2015-12-02 | 535 | 541 | 535 | 540 | 9,500 | 540 |
| 2015-12-01 | 534 | 564 | 529 | 540 | 99,200 | 540 |
| 2015-11-30 | 533 | 541 | 532 | 534 | 2,200 | 534 |
| 2015-11-27 | 536 | 539 | 533 | 533 | 2,200 | 533 |
| 2015-11-26 | 536 | 536 | 536 | 536 | 200 | 536 |
| 2015-11-25 | 537 | 544 | 534 | 535 | 13,500 | 535 |
| 2015-11-24 | 529 | 539 | 529 | 537 | 1,300 | 537 |
| 2015-11-20 | 527 | 532 | 527 | 530 | 8,500 | 530 |
| 2015-11-19 | 528 | 528 | 528 | 528 | 400 | 528 |
| 2015-11-18 | 534 | 534 | 527 | 527 | 1,100 | 527 |
| 2015-11-17 | 535 | 535 | 525 | 525 | 6,600 | 525 |
| 2015-11-16 | 531 | 531 | 525 | 526 | 2,600 | 526 |
| 2015-11-13 | 538 | 539 | 524 | 530 | 6,300 | 530 |
| 2015-11-12 | 529 | 536 | 529 | 535 | 1,400 | 535 |
| 2015-11-11 | 530 | 536 | 528 | 529 | 2,000 | 529 |
| 2015-11-10 | 533 | 537 | 525 | 526 | 8,000 | 526 |
| 2015-11-09 | 544 | 544 | 536 | 537 | 4,000 | 537 |
| 2015-11-06 | 555 | 555 | 540 | 547 | 26,000 | 547 |
| 2015-11-05 | 560 | 569 | 559 | 568 | 900 | 568 |
| 2015-11-04 | 567 | 568 | 567 | 568 | 1,300 | 568 |
| 2015-11-02 | 567 | 567 | 567 | 567 | 200 | 567 |
| 2015-10-30 | 559 | 559 | 559 | 559 | 200 | 559 |
| 2015-10-29 | 555 | 563 | 553 | 563 | 300 | 563 |
| 2015-10-28 | 561 | 563 | 554 | 555 | 500 | 555 |
| 2015-10-27 | 560 | 561 | 555 | 561 | 1,700 | 561 |
| 2015-10-26 | 555 | 563 | 555 | 560 | 400 | 560 |
| 2015-10-23 | 561 | 563 | 560 | 560 | 700 | 560 |
| 2015-10-22 | 560 | 562 | 557 | 562 | 300 | 562 |
| 2015-10-21 | 557 | 560 | 556 | 560 | 600 | 560 |
| 2015-10-20 | 566 | 566 | 556 | 565 | 2,300 | 565 |
| 2015-10-19 | 560 | 564 | 555 | 564 | 600 | 564 |
| 2015-10-16 | 568 | 568 | 568 | 568 | 100 | 568 |
| 2015-10-15 | 568 | 568 | 568 | 568 | 100 | 568 |
| 2015-10-14 | 553 | 566 | 553 | 566 | 200 | 566 |
| 2015-10-13 | 562 | 562 | 562 | 562 | 600 | 562 |
| 2015-10-09 | 564 | 564 | 562 | 562 | 400 | 562 |
| 2015-10-08 | 560 | 566 | 560 | 566 | 600 | 566 |
| 2015-10-07 | 559 | 562 | 558 | 560 | 3,800 | 560 |
| 2015-10-06 | 569 | 569 | 569 | 569 | 100 | 569 |
| 2015-10-05 | 560 | 564 | 550 | 564 | 800 | 564 |
| 2015-10-02 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2015-10-01 | 543 | 563 | 543 | 550 | 1,600 | 550 |
| 2015-09-30 | 554 | 563 | 553 | 553 | 300 | 553 |
| 2015-09-29 | 574 | 574 | 564 | 564 | 200 | 564 |
| 2015-09-28 | 574 | 574 | 574 | 574 | 100 | 574 |
| 2015-09-25 | 571 | 571 | 571 | 571 | 1,600 | 571 |
| 2015-09-24 | 571 | 571 | 571 | 571 | 100 | 571 |
| 2015-09-18 | 572 | 572 | 562 | 572 | 26,900 | 572 |
| 2015-09-17 | 568 | 574 | 568 | 572 | 8,700 | 572 |
| 2015-09-16 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2015-09-15 | 560 | 569 | 560 | 569 | 1,700 | 569 |
| 2015-09-14 | 564 | 564 | 564 | 564 | 100 | 564 |
| 2015-09-11 | 559 | 559 | 556 | 556 | 300 | 556 |
| 2015-09-10 | 553 | 558 | 533 | 554 | 2,200 | 554 |
| 2015-09-09 | 544 | 558 | 544 | 548 | 3,600 | 548 |
| 2015-09-08 | 544 | 544 | 531 | 544 | 600 | 544 |
| 2015-09-07 | 548 | 554 | 525 | 544 | 4,600 | 544 |
| 2015-09-04 | 555 | 555 | 540 | 549 | 7,000 | 549 |
| 2015-09-03 | 542 | 557 | 542 | 557 | 2,100 | 557 |
| 2015-09-02 | 533 | 550 | 533 | 541 | 2,800 | 541 |
| 2015-09-01 | 560 | 560 | 547 | 548 | 3,300 | 548 |
| 2015-08-31 | 563 | 568 | 545 | 565 | 4,300 | 565 |
| 2015-08-28 | 561 | 564 | 556 | 563 | 1,700 | 563 |
| 2015-08-27 | 572 | 572 | 554 | 554 | 3,000 | 554 |
| 2015-08-26 | 560 | 560 | 540 | 554 | 4,200 | 554 |
| 2015-08-25 | 530 | 569 | 527 | 550 | 11,400 | 550 |
| 2015-08-24 | 552 | 555 | 528 | 546 | 10,700 | 546 |
| 2015-08-21 | 564 | 578 | 561 | 572 | 2,600 | 572 |
| 2015-08-20 | 579 | 588 | 570 | 572 | 6,300 | 572 |
| 2015-08-19 | 582 | 595 | 572 | 594 | 2,000 | 594 |
| 2015-08-18 | 594 | 594 | 584 | 590 | 4,800 | 590 |
| 2015-08-17 | 582 | 583 | 574 | 574 | 8,900 | 574 |
| 2015-08-14 | 573 | 583 | 566 | 576 | 4,600 | 576 |
| 2015-08-13 | 563 | 573 | 563 | 573 | 5,800 | 573 |
| 2015-08-12 | 565 | 574 | 565 | 565 | 4,100 | 565 |
| 2015-08-11 | 566 | 566 | 563 | 563 | 43,000 | 563 |
| 2015-08-10 | 573 | 578 | 563 | 576 | 28,500 | 576 |
| 2015-08-07 | 596 | 596 | 574 | 583 | 5,700 | 583 |
| 2015-08-06 | 591 | 592 | 588 | 588 | 6,800 | 588 |
| 2015-08-05 | 585 | 590 | 579 | 582 | 13,600 | 582 |
| 2015-08-04 | 600 | 600 | 588 | 594 | 3,100 | 594 |
| 2015-08-03 | 600 | 600 | 580 | 600 | 6,000 | 600 |
| 2015-07-31 | 588 | 593 | 580 | 590 | 1,500 | 590 |
| 2015-07-30 | 596 | 598 | 570 | 580 | 5,400 | 580 |
| 2015-07-29 | 581 | 597 | 581 | 596 | 1,800 | 596 |
| 2015-07-28 | 578 | 585 | 577 | 581 | 5,700 | 581 |
| 2015-07-27 | 604 | 605 | 581 | 585 | 4,500 | 585 |
| 2015-07-24 | 605 | 605 | 603 | 604 | 4,200 | 604 |
| 2015-07-23 | 605 | 605 | 601 | 603 | 1,900 | 603 |
| 2015-07-22 | 587 | 600 | 587 | 597 | 2,600 | 597 |
| 2015-07-21 | 599 | 599 | 594 | 594 | 6,500 | 594 |
| 2015-07-17 | 590 | 599 | 582 | 592 | 3,500 | 592 |
| 2015-07-16 | 590 | 590 | 577 | 590 | 3,700 | 590 |
| 2015-07-15 | 592 | 598 | 582 | 590 | 6,400 | 590 |
| 2015-07-14 | 579 | 582 | 576 | 582 | 8,700 | 582 |
| 2015-07-13 | 570 | 576 | 570 | 576 | 400 | 576 |
| 2015-07-10 | 573 | 575 | 570 | 570 | 900 | 570 |
| 2015-07-09 | 573 | 573 | 565 | 570 | 4,200 | 570 |
| 2015-07-08 | 575 | 576 | 566 | 575 | 13,000 | 575 |
| 2015-07-07 | 566 | 575 | 566 | 575 | 1,700 | 575 |
| 2015-07-06 | 580 | 580 | 560 | 566 | 5,100 | 566 |
| 2015-07-03 | 579 | 580 | 571 | 580 | 2,100 | 580 |
| 2015-07-02 | 573 | 582 | 573 | 579 | 3,400 | 579 |
| 2015-07-01 | 572 | 590 | 570 | 582 | 6,500 | 582 |
| 2015-06-30 | 576 | 576 | 568 | 572 | 3,700 | 572 |
| 2015-06-29 | 586 | 586 | 569 | 569 | 28,800 | 569 |
| 2015-06-26 | 589 | 589 | 575 | 586 | 11,100 | 586 |
| 2015-06-25 | 585 | 590 | 580 | 589 | 3,000 | 589 |
| 2015-06-24 | 585 | 585 | 560 | 582 | 4,400 | 582 |
| 2015-06-23 | 589 | 589 | 575 | 579 | 6,500 | 579 |
| 2015-06-22 | 581 | 589 | 580 | 583 | 4,700 | 583 |
| 2015-06-19 | 584 | 590 | 580 | 580 | 9,000 | 580 |
| 2015-06-18 | 594 | 594 | 585 | 587 | 3,400 | 587 |
| 2015-06-17 | 595 | 595 | 588 | 588 | 3,200 | 588 |
| 2015-06-16 | 594 | 595 | 580 | 588 | 16,200 | 588 |
| 2015-06-15 | 596 | 596 | 590 | 590 | 7,600 | 590 |
| 2015-06-12 | 590 | 590 | 582 | 589 | 5,700 | 589 |
| 2015-06-11 | 587 | 587 | 570 | 586 | 6,900 | 586 |
| 2015-06-10 | 584 | 587 | 581 | 587 | 15,000 | 587 |
| 2015-06-09 | 575 | 580 | 564 | 579 | 22,100 | 579 |
| 2015-06-08 | 573 | 575 | 566 | 575 | 11,500 | 575 |
| 2015-06-05 | 570 | 573 | 565 | 571 | 6,800 | 571 |
| 2015-06-04 | 570 | 570 | 557 | 570 | 1,900 | 570 |
| 2015-06-03 | 570 | 573 | 552 | 560 | 9,200 | 560 |
| 2015-06-02 | 560 | 572 | 560 | 572 | 6,900 | 572 |
| 2015-06-01 | 545 | 560 | 545 | 560 | 18,300 | 560 |
| 2015-05-29 | 542 | 543 | 538 | 543 | 2,400 | 543 |
| 2015-05-28 | 541 | 542 | 538 | 542 | 6,100 | 542 |
| 2015-05-27 | 537 | 540 | 537 | 540 | 10,000 | 540 |
| 2015-05-26 | 537 | 537 | 528 | 537 | 3,500 | 537 |
| 2015-05-25 | 530 | 536 | 525 | 536 | 15,100 | 536 |
| 2015-05-22 | 528 | 530 | 518 | 530 | 2,000 | 530 |
| 2015-05-21 | 529 | 529 | 523 | 528 | 3,500 | 528 |
| 2015-05-20 | 522 | 529 | 522 | 525 | 6,200 | 525 |
| 2015-05-19 | 527 | 528 | 525 | 528 | 4,700 | 528 |
| 2015-05-18 | 522 | 526 | 522 | 526 | 3,500 | 526 |
| 2015-05-15 | 520 | 522 | 507 | 522 | 11,800 | 522 |
| 2015-05-14 | 502 | 517 | 502 | 517 | 11,100 | 517 |
| 2015-05-13 | 522 | 522 | 522 | 522 | 700 | 522 |
| 2015-05-12 | 519 | 520 | 519 | 520 | 1,600 | 520 |
| 2015-05-11 | 515 | 520 | 511 | 517 | 4,100 | 517 |
| 2015-05-08 | 513 | 515 | 510 | 515 | 1,800 | 515 |
| 2015-05-07 | 503 | 511 | 503 | 509 | 16,600 | 509 |
| 2015-05-01 | 512 | 512 | 503 | 511 | 4,300 | 511 |
| 2015-04-30 | 513 | 513 | 508 | 512 | 900 | 512 |
| 2015-04-28 | 520 | 523 | 519 | 523 | 3,200 | 523 |
| 2015-04-27 | 508 | 522 | 506 | 522 | 13,900 | 522 |
| 2015-04-24 | 508 | 510 | 505 | 508 | 1,800 | 508 |
| 2015-04-23 | 513 | 513 | 505 | 511 | 4,800 | 511 |
| 2015-04-22 | 510 | 514 | 509 | 513 | 3,700 | 513 |
| 2015-04-21 | 509 | 509 | 502 | 509 | 2,900 | 509 |
| 2015-04-20 | 510 | 510 | 509 | 509 | 2,000 | 509 |
| 2015-04-17 | 509 | 510 | 505 | 505 | 1,200 | 505 |
| 2015-04-16 | 509 | 509 | 509 | 509 | 2,600 | 509 |
| 2015-04-15 | 510 | 515 | 503 | 509 | 2,200 | 509 |
| 2015-04-14 | 511 | 511 | 503 | 510 | 3,000 | 510 |
| 2015-04-13 | 514 | 514 | 501 | 511 | 3,900 | 511 |
| 2015-04-10 | 518 | 518 | 504 | 514 | 1,500 | 514 |
| 2015-04-09 | 518 | 518 | 503 | 510 | 2,300 | 510 |
| 2015-04-08 | 515 | 515 | 515 | 515 | 1,200 | 515 |
| 2015-04-07 | 517 | 517 | 510 | 516 | 2,400 | 516 |
| 2015-04-06 | 518 | 518 | 518 | 518 | 3,800 | 518 |
| 2015-04-03 | 520 | 520 | 505 | 520 | 3,100 | 520 |
| 2015-04-02 | 506 | 510 | 503 | 510 | 4,000 | 510 |
| 2015-04-01 | 510 | 510 | 495 | 498 | 4,900 | 498 |
| 2015-03-31 | 510 | 510 | 502 | 505 | 800 | 505 |
| 2015-03-30 | 509 | 510 | 501 | 506 | 2,700 | 506 |
| 2015-03-27 | 525 | 525 | 507 | 507 | 1,800 | 507 |
| 2015-03-26 | 526 | 526 | 525 | 525 | 700 | 525 |
| 2015-03-25 | 525 | 534 | 510 | 527 | 4,600 | 527 |
| 2015-03-24 | 528 | 531 | 519 | 525 | 7,100 | 525 |
| 2015-03-23 | 528 | 528 | 520 | 528 | 2,200 | 528 |
| 2015-03-20 | 524 | 530 | 521 | 528 | 14,200 | 528 |
| 2015-03-19 | 517 | 523 | 516 | 523 | 13,400 | 523 |
| 2015-03-18 | 516 | 517 | 505 | 517 | 11,800 | 517 |
| 2015-03-17 | 518 | 518 | 510 | 516 | 12,100 | 516 |
| 2015-03-16 | 513 | 518 | 511 | 518 | 11,300 | 518 |
| 2015-03-13 | 511 | 517 | 503 | 512 | 8,200 | 512 |
| 2015-03-12 | 513 | 515 | 506 | 510 | 1,400 | 510 |
| 2015-03-11 | 504 | 509 | 504 | 509 | 3,500 | 509 |
| 2015-03-10 | 507 | 514 | 507 | 514 | 2,100 | 514 |
| 2015-03-09 | 512 | 512 | 510 | 510 | 1,700 | 510 |
| 2015-03-06 | 514 | 514 | 502 | 512 | 1,800 | 512 |
| 2015-03-05 | 509 | 514 | 509 | 514 | 8,500 | 514 |
| 2015-03-04 | 508 | 510 | 504 | 510 | 2,000 | 510 |
| 2015-03-03 | 507 | 509 | 501 | 509 | 3,600 | 509 |
| 2015-03-02 | 506 | 508 | 500 | 507 | 9,200 | 507 |
| 2015-02-27 | 505 | 508 | 495 | 507 | 8,800 | 507 |
| 2015-02-26 | 500 | 504 | 500 | 502 | 4,500 | 502 |
| 2015-02-25 | 505 | 510 | 505 | 509 | 7,600 | 509 |
| 2015-02-24 | 498 | 505 | 498 | 505 | 9,600 | 505 |
| 2015-02-23 | 503 | 507 | 503 | 507 | 800 | 507 |
| 2015-02-20 | 500 | 504 | 500 | 504 | 2,600 | 504 |
| 2015-02-19 | 503 | 503 | 503 | 503 | 400 | 503 |
| 2015-02-18 | 506 | 506 | 500 | 505 | 3,000 | 505 |
| 2015-02-17 | 498 | 507 | 498 | 507 | 3,200 | 507 |
| 2015-02-16 | 495 | 498 | 490 | 498 | 4,600 | 498 |
| 2015-02-13 | 495 | 499 | 495 | 499 | 1,900 | 499 |
| 2015-02-12 | 498 | 500 | 490 | 498 | 1,700 | 498 |
| 2015-02-10 | 496 | 499 | 495 | 499 | 400 | 499 |
| 2015-02-09 | 497 | 500 | 488 | 498 | 6,700 | 498 |
| 2015-02-06 | 494 | 494 | 494 | 494 | 500 | 494 |
| 2015-02-05 | 492 | 492 | 490 | 491 | 1,800 | 491 |
| 2015-02-03 | 497 | 497 | 490 | 490 | 1,600 | 490 |
| 2015-02-02 | 485 | 497 | 485 | 497 | 18,300 | 497 |
| 2015-01-30 | 493 | 493 | 493 | 493 | 300 | 493 |
| 2015-01-29 | 495 | 499 | 492 | 492 | 1,100 | 492 |
| 2015-01-28 | 494 | 495 | 494 | 495 | 2,000 | 495 |
| 2015-01-27 | 493 | 494 | 493 | 494 | 700 | 494 |
| 2015-01-26 | 492 | 492 | 492 | 492 | 100 | 492 |
| 2015-01-23 | 492 | 492 | 492 | 492 | 800 | 492 |
| 2015-01-22 | 500 | 503 | 498 | 498 | 1,100 | 498 |
| 2015-01-21 | 498 | 500 | 498 | 498 | 400 | 498 |
| 2015-01-20 | 503 | 503 | 499 | 502 | 2,900 | 502 |
| 2015-01-16 | 498 | 503 | 496 | 503 | 2,600 | 503 |
| 2015-01-14 | 500 | 510 | 500 | 503 | 1,400 | 503 |
| 2015-01-13 | 507 | 507 | 502 | 502 | 200 | 502 |
| 2015-01-09 | 507 | 510 | 507 | 510 | 2,400 | 510 |
| 2015-01-08 | 509 | 510 | 503 | 510 | 3,000 | 510 |
| 2015-01-06 | 510 | 510 | 495 | 495 | 700 | 495 |
| 2015-01-05 | 507 | 510 | 506 | 510 | 600 | 510 |
分割・併合履歴 ： なし
