7871 フクビ化学工業(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 528 | 533 | 527 | 531 | 2,100 | 531 |
2016-12-29 | 531 | 531 | 526 | 528 | 2,800 | 528 |
2016-12-28 | 535 | 535 | 531 | 531 | 1,200 | 531 |
2016-12-27 | 535 | 536 | 534 | 535 | 13,800 | 535 |
2016-12-26 | 535 | 535 | 535 | 535 | 500 | 535 |
2016-12-22 | 534 | 535 | 525 | 535 | 42,800 | 535 |
2016-12-21 | 529 | 536 | 529 | 535 | 2,100 | 535 |
2016-12-20 | 534 | 540 | 525 | 528 | 4,200 | 528 |
2016-12-19 | 526 | 531 | 526 | 531 | 700 | 531 |
2016-12-16 | 531 | 535 | 525 | 531 | 3,400 | 531 |
2016-12-15 | 523 | 531 | 521 | 531 | 9,100 | 531 |
2016-12-14 | 533 | 533 | 525 | 526 | 5,300 | 526 |
2016-12-13 | 534 | 536 | 531 | 531 | 5,800 | 531 |
2016-12-12 | 534 | 536 | 532 | 533 | 1,900 | 533 |
2016-12-09 | 525 | 530 | 524 | 530 | 4,400 | 530 |
2016-12-08 | 518 | 531 | 518 | 524 | 4,800 | 524 |
2016-12-07 | 517 | 518 | 514 | 518 | 3,300 | 518 |
2016-12-06 | 517 | 519 | 509 | 517 | 3,100 | 517 |
2016-12-05 | 522 | 524 | 516 | 517 | 4,300 | 517 |
2016-12-02 | 535 | 535 | 522 | 522 | 6,000 | 522 |
2016-12-01 | 528 | 563 | 522 | 535 | 136,900 | 535 |
2016-11-30 | 510 | 510 | 508 | 508 | 600 | 508 |
2016-11-29 | 514 | 514 | 510 | 510 | 1,400 | 510 |
2016-11-28 | 509 | 514 | 509 | 510 | 4,300 | 510 |
2016-11-25 | 510 | 510 | 510 | 510 | 2,900 | 510 |
2016-11-24 | 512 | 512 | 503 | 510 | 4,300 | 510 |
2016-11-22 | 509 | 510 | 504 | 509 | 1,900 | 509 |
2016-11-21 | 506 | 509 | 505 | 509 | 7,600 | 509 |
2016-11-18 | 509 | 509 | 503 | 508 | 5,300 | 508 |
2016-11-17 | 502 | 506 | 501 | 504 | 4,300 | 504 |
2016-11-16 | 502 | 505 | 500 | 502 | 6,800 | 502 |
2016-11-15 | 499 | 501 | 498 | 500 | 3,400 | 500 |
2016-11-14 | 498 | 500 | 498 | 499 | 11,200 | 499 |
2016-11-11 | 497 | 498 | 496 | 498 | 1,700 | 498 |
2016-11-10 | 493 | 497 | 492 | 497 | 19,300 | 497 |
2016-11-09 | 488 | 491 | 483 | 485 | 3,200 | 485 |
2016-11-08 | 483 | 485 | 478 | 483 | 5,600 | 483 |
2016-11-07 | 486 | 490 | 480 | 483 | 8,700 | 483 |
2016-11-04 | 492 | 497 | 482 | 485 | 15,800 | 485 |
2016-11-02 | 500 | 500 | 497 | 497 | 300 | 497 |
2016-11-01 | 500 | 500 | 499 | 500 | 13,700 | 500 |
2016-10-31 | 505 | 505 | 501 | 505 | 3,200 | 505 |
2016-10-28 | 507 | 508 | 507 | 508 | 1,400 | 508 |
2016-10-27 | 507 | 507 | 507 | 507 | 1,900 | 507 |
2016-10-25 | 507 | 507 | 507 | 507 | 2,000 | 507 |
2016-10-24 | 503 | 503 | 501 | 501 | 1,200 | 501 |
2016-10-21 | 503 | 503 | 503 | 503 | 900 | 503 |
2016-10-20 | 500 | 502 | 500 | 502 | 4,200 | 502 |
2016-10-19 | 497 | 497 | 497 | 497 | 300 | 497 |
2016-10-17 | 503 | 505 | 500 | 500 | 1,600 | 500 |
2016-10-13 | 502 | 504 | 502 | 504 | 1,100 | 504 |
2016-10-12 | 505 | 505 | 499 | 499 | 11,600 | 499 |
2016-10-11 | 505 | 505 | 497 | 497 | 2,300 | 497 |
2016-10-07 | 499 | 499 | 496 | 496 | 300 | 496 |
2016-10-06 | 497 | 503 | 495 | 503 | 4,800 | 503 |
2016-10-05 | 497 | 499 | 495 | 498 | 1,300 | 498 |
2016-10-04 | 501 | 501 | 501 | 501 | 100 | 501 |
2016-10-03 | 498 | 498 | 498 | 498 | 800 | 498 |
2016-09-30 | 504 | 504 | 498 | 498 | 1,900 | 498 |
2016-09-29 | 504 | 505 | 504 | 504 | 1,900 | 504 |
2016-09-28 | 502 | 504 | 501 | 504 | 700 | 504 |
2016-09-27 | 501 | 501 | 501 | 501 | 100 | 501 |
2016-09-26 | 499 | 500 | 499 | 500 | 200 | 500 |
2016-09-23 | 495 | 500 | 495 | 500 | 400 | 500 |
2016-09-21 | 500 | 502 | 495 | 495 | 3,500 | 495 |
2016-09-20 | 504 | 510 | 502 | 502 | 2,300 | 502 |
2016-09-16 | 501 | 510 | 501 | 501 | 1,800 | 501 |
2016-09-15 | 508 | 508 | 505 | 505 | 2,300 | 505 |
2016-09-14 | 502 | 502 | 502 | 502 | 900 | 502 |
2016-09-13 | 502 | 502 | 502 | 502 | 2,000 | 502 |
2016-09-12 | 500 | 503 | 500 | 503 | 2,600 | 503 |
2016-09-09 | 501 | 505 | 501 | 505 | 700 | 505 |
2016-09-08 | 500 | 500 | 497 | 497 | 5,500 | 497 |
2016-09-07 | 500 | 500 | 500 | 500 | 2,200 | 500 |
2016-09-06 | 500 | 500 | 500 | 500 | 4,300 | 500 |
2016-09-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
2016-09-02 | 499 | 500 | 496 | 496 | 6,900 | 496 |
2016-09-01 | 498 | 500 | 498 | 500 | 3,400 | 500 |
2016-08-31 | 492 | 499 | 492 | 499 | 5,100 | 499 |
2016-08-30 | 487 | 487 | 487 | 487 | 4,000 | 487 |
2016-08-29 | 486 | 487 | 486 | 487 | 1,200 | 487 |
2016-08-26 | 486 | 487 | 485 | 486 | 2,200 | 486 |
2016-08-24 | 482 | 483 | 481 | 481 | 1,700 | 481 |
2016-08-23 | 490 | 490 | 490 | 490 | 100 | 490 |
2016-08-19 | 485 | 485 | 485 | 485 | 700 | 485 |
2016-08-18 | 494 | 494 | 493 | 493 | 2,300 | 493 |
2016-08-17 | 486 | 492 | 486 | 490 | 1,900 | 490 |
2016-08-16 | 488 | 488 | 488 | 488 | 100 | 488 |
2016-08-15 | 482 | 489 | 482 | 487 | 1,000 | 487 |
2016-08-12 | 479 | 490 | 479 | 490 | 2,600 | 490 |
2016-08-10 | 488 | 488 | 485 | 485 | 200 | 485 |
2016-08-09 | 489 | 489 | 480 | 484 | 4,900 | 484 |
2016-08-08 | 484 | 487 | 484 | 485 | 2,200 | 485 |
2016-08-05 | 495 | 495 | 492 | 492 | 400 | 492 |
2016-08-03 | 490 | 490 | 490 | 490 | 600 | 490 |
2016-08-02 | 496 | 496 | 482 | 482 | 1,600 | 482 |
2016-08-01 | 495 | 496 | 492 | 496 | 1,500 | 496 |
2016-07-29 | 502 | 502 | 488 | 493 | 3,900 | 493 |
2016-07-28 | 500 | 502 | 500 | 502 | 800 | 502 |
2016-07-27 | 500 | 501 | 500 | 500 | 1,400 | 500 |
2016-07-26 | 494 | 494 | 494 | 494 | 800 | 494 |
2016-07-22 | 494 | 494 | 494 | 494 | 1,000 | 494 |
2016-07-21 | 492 | 503 | 492 | 500 | 1,600 | 500 |
2016-07-20 | 506 | 506 | 496 | 496 | 1,200 | 496 |
2016-07-19 | 507 | 507 | 483 | 491 | 2,500 | 491 |
2016-07-15 | 503 | 504 | 503 | 504 | 700 | 504 |
2016-07-14 | 498 | 499 | 498 | 498 | 9,200 | 498 |
2016-07-13 | 494 | 498 | 494 | 498 | 300 | 498 |
2016-07-12 | 492 | 497 | 492 | 493 | 2,800 | 493 |
2016-07-11 | 488 | 488 | 487 | 487 | 300 | 487 |
2016-07-08 | 490 | 490 | 483 | 483 | 2,500 | 483 |
2016-07-07 | 490 | 492 | 490 | 492 | 3,200 | 492 |
2016-07-06 | 487 | 487 | 487 | 487 | 200 | 487 |
2016-07-05 | 487 | 492 | 487 | 492 | 800 | 492 |
2016-07-04 | 492 | 492 | 492 | 492 | 400 | 492 |
2016-07-01 | 496 | 496 | 484 | 485 | 2,500 | 485 |
2016-06-30 | 483 | 483 | 483 | 483 | 200 | 483 |
2016-06-29 | 475 | 481 | 475 | 481 | 1,200 | 481 |
2016-06-28 | 466 | 467 | 466 | 467 | 1,400 | 467 |
2016-06-27 | 455 | 477 | 455 | 466 | 2,800 | 466 |
2016-06-24 | 487 | 488 | 453 | 453 | 44,400 | 453 |
2016-06-23 | 485 | 486 | 485 | 486 | 200 | 486 |
2016-06-22 | 487 | 487 | 485 | 486 | 4,900 | 486 |
2016-06-21 | 495 | 495 | 495 | 495 | 300 | 495 |
2016-06-20 | 491 | 491 | 491 | 491 | 500 | 491 |
2016-06-17 | 489 | 489 | 481 | 481 | 2,100 | 481 |
2016-06-16 | 490 | 490 | 485 | 485 | 2,100 | 485 |
2016-06-15 | 487 | 496 | 487 | 496 | 3,100 | 496 |
2016-06-14 | 490 | 495 | 488 | 488 | 3,800 | 488 |
2016-06-13 | 490 | 492 | 488 | 491 | 9,500 | 491 |
2016-06-10 | 498 | 498 | 498 | 498 | 500 | 498 |
2016-06-08 | 498 | 498 | 498 | 498 | 200 | 498 |
2016-06-07 | 496 | 504 | 496 | 504 | 3,000 | 504 |
2016-06-06 | 494 | 500 | 494 | 500 | 700 | 500 |
2016-06-03 | 496 | 504 | 496 | 500 | 3,300 | 500 |
2016-06-02 | 494 | 503 | 494 | 503 | 3,200 | 503 |
2016-06-01 | 503 | 510 | 503 | 510 | 91,700 | 510 |
2016-05-31 | 500 | 504 | 497 | 504 | 2,100 | 504 |
2016-05-30 | 500 | 500 | 500 | 500 | 1,100 | 500 |
2016-05-27 | 500 | 500 | 500 | 500 | 1,600 | 500 |
2016-05-26 | 495 | 500 | 495 | 500 | 3,900 | 500 |
2016-05-25 | 498 | 498 | 494 | 494 | 6,600 | 494 |
2016-05-24 | 495 | 500 | 495 | 495 | 3,600 | 495 |
2016-05-23 | 495 | 500 | 495 | 499 | 3,400 | 499 |
2016-05-20 | 490 | 492 | 488 | 490 | 6,200 | 490 |
2016-05-19 | 502 | 504 | 481 | 487 | 32,700 | 487 |
2016-05-18 | 516 | 516 | 499 | 501 | 11,100 | 501 |
2016-05-17 | 510 | 510 | 507 | 507 | 1,200 | 507 |
2016-05-16 | 515 | 520 | 513 | 513 | 400 | 513 |
2016-05-13 | 502 | 528 | 501 | 509 | 7,200 | 509 |
2016-05-12 | 517 | 517 | 507 | 507 | 1,600 | 507 |
2016-05-10 | 510 | 516 | 509 | 509 | 2,600 | 509 |
2016-05-09 | 506 | 512 | 506 | 511 | 1,200 | 511 |
2016-05-06 | 520 | 520 | 514 | 514 | 1,600 | 514 |
2016-05-02 | 515 | 517 | 510 | 514 | 1,900 | 514 |
2016-04-28 | 511 | 511 | 503 | 503 | 1,400 | 503 |
2016-04-27 | 510 | 511 | 510 | 511 | 500 | 511 |
2016-04-26 | 520 | 520 | 510 | 510 | 5,900 | 510 |
2016-04-25 | 501 | 503 | 498 | 498 | 7,700 | 498 |
2016-04-22 | 515 | 515 | 512 | 514 | 500 | 514 |
2016-04-21 | 515 | 515 | 515 | 515 | 2,100 | 515 |
2016-04-20 | 506 | 513 | 506 | 512 | 4,200 | 512 |
2016-04-19 | 508 | 512 | 506 | 506 | 2,200 | 506 |
2016-04-18 | 502 | 502 | 500 | 500 | 1,600 | 500 |
2016-04-14 | 497 | 502 | 497 | 502 | 2,600 | 502 |
2016-04-13 | 495 | 500 | 495 | 497 | 2,400 | 497 |
2016-04-12 | 499 | 499 | 499 | 499 | 100 | 499 |
2016-04-11 | 494 | 494 | 494 | 494 | 100 | 494 |
2016-04-08 | 496 | 500 | 496 | 500 | 900 | 500 |
2016-04-07 | 500 | 500 | 496 | 500 | 700 | 500 |
2016-04-06 | 500 | 500 | 499 | 500 | 1,300 | 500 |
2016-04-05 | 500 | 508 | 500 | 508 | 600 | 508 |
2016-04-04 | 504 | 507 | 500 | 506 | 1,300 | 506 |
2016-04-01 | 505 | 520 | 501 | 504 | 2,400 | 504 |
2016-03-31 | 510 | 510 | 503 | 503 | 600 | 503 |
2016-03-30 | 502 | 520 | 500 | 510 | 3,400 | 510 |
2016-03-29 | 503 | 503 | 501 | 501 | 500 | 501 |
2016-03-28 | 520 | 520 | 520 | 520 | 400 | 520 |
2016-03-25 | 517 | 520 | 510 | 520 | 4,200 | 520 |
2016-03-24 | 519 | 519 | 504 | 518 | 7,300 | 518 |
2016-03-23 | 502 | 505 | 501 | 503 | 1,500 | 503 |
2016-03-22 | 500 | 505 | 500 | 500 | 1,900 | 500 |
2016-03-18 | 506 | 509 | 500 | 500 | 6,400 | 500 |
2016-03-17 | 501 | 501 | 500 | 500 | 800 | 500 |
2016-03-16 | 504 | 505 | 500 | 500 | 2,500 | 500 |
2016-03-15 | 503 | 503 | 499 | 502 | 8,700 | 502 |
2016-03-14 | 503 | 508 | 503 | 503 | 2,200 | 503 |
2016-03-11 | 501 | 509 | 501 | 504 | 5,300 | 504 |
2016-03-10 | 508 | 508 | 503 | 508 | 1,800 | 508 |
2016-03-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
2016-03-08 | 505 | 506 | 501 | 505 | 1,500 | 505 |
2016-03-07 | 506 | 506 | 505 | 505 | 1,400 | 505 |
2016-03-04 | 514 | 514 | 506 | 506 | 1,200 | 506 |
2016-03-03 | 500 | 501 | 500 | 501 | 1,100 | 501 |
2016-03-02 | 499 | 500 | 499 | 500 | 3,100 | 500 |
2016-03-01 | 500 | 504 | 499 | 499 | 4,000 | 499 |
2016-02-29 | 500 | 500 | 500 | 500 | 100 | 500 |
2016-02-26 | 495 | 498 | 495 | 498 | 600 | 498 |
2016-02-25 | 497 | 497 | 495 | 495 | 300 | 495 |
2016-02-24 | 500 | 500 | 497 | 497 | 1,100 | 497 |
2016-02-23 | 493 | 500 | 493 | 500 | 1,700 | 500 |
2016-02-22 | 495 | 495 | 493 | 493 | 1,900 | 493 |
2016-02-19 | 494 | 505 | 492 | 505 | 1,200 | 505 |
2016-02-18 | 497 | 506 | 489 | 500 | 6,400 | 500 |
2016-02-17 | 485 | 495 | 485 | 495 | 4,600 | 495 |
2016-02-16 | 487 | 499 | 485 | 485 | 1,500 | 485 |
2016-02-15 | 490 | 493 | 480 | 491 | 500 | 491 |
2016-02-12 | 497 | 497 | 474 | 474 | 11,200 | 474 |
2016-02-10 | 503 | 503 | 498 | 498 | 900 | 498 |
2016-02-09 | 498 | 499 | 498 | 499 | 400 | 499 |
2016-02-08 | 502 | 505 | 497 | 497 | 3,500 | 497 |
2016-02-05 | 506 | 506 | 504 | 504 | 800 | 504 |
2016-02-04 | 507 | 507 | 505 | 505 | 500 | 505 |
2016-02-03 | 505 | 512 | 505 | 510 | 3,000 | 510 |
2016-02-02 | 523 | 523 | 504 | 512 | 2,800 | 512 |
2016-02-01 | 506 | 520 | 506 | 520 | 1,800 | 520 |
2016-01-29 | 505 | 515 | 505 | 515 | 4,500 | 515 |
2016-01-28 | 518 | 523 | 513 | 513 | 3,300 | 513 |
2016-01-27 | 520 | 525 | 518 | 518 | 1,700 | 518 |
2016-01-26 | 520 | 527 | 518 | 518 | 1,400 | 518 |
2016-01-25 | 511 | 535 | 511 | 535 | 4,400 | 535 |
2016-01-22 | 501 | 515 | 501 | 510 | 3,000 | 510 |
2016-01-21 | 510 | 510 | 495 | 510 | 25,500 | 510 |
2016-01-20 | 510 | 511 | 507 | 510 | 3,700 | 510 |
2016-01-19 | 519 | 519 | 510 | 512 | 4,100 | 512 |
2016-01-18 | 510 | 510 | 510 | 510 | 7,900 | 510 |
2016-01-15 | 517 | 517 | 510 | 510 | 1,300 | 510 |
2016-01-14 | 510 | 512 | 503 | 510 | 9,100 | 510 |
2016-01-13 | 520 | 520 | 514 | 514 | 4,700 | 514 |
2016-01-12 | 520 | 528 | 508 | 515 | 14,700 | 515 |
2016-01-08 | 519 | 520 | 512 | 520 | 1,600 | 520 |
2016-01-07 | 523 | 525 | 511 | 525 | 3,200 | 525 |
2016-01-06 | 527 | 528 | 524 | 524 | 600 | 524 |
2016-01-05 | 535 | 535 | 525 | 525 | 300 | 525 |
2016-01-04 | 535 | 540 | 522 | 536 | 2,500 | 536 |
分割・併合履歴 : なし