7871 フクビ化学工業(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 507 | 512 | 507 | 507 | 3,700 | 507 |
2020-12-29 | 505 | 507 | 490 | 507 | 4,800 | 507 |
2020-12-28 | 501 | 504 | 498 | 498 | 6,700 | 498 |
2020-12-25 | 502 | 507 | 498 | 501 | 11,000 | 501 |
2020-12-24 | 504 | 504 | 501 | 501 | 600 | 501 |
2020-12-23 | 500 | 510 | 499 | 504 | 4,700 | 504 |
2020-12-22 | 498 | 499 | 498 | 498 | 1,500 | 498 |
2020-12-21 | 499 | 503 | 499 | 503 | 1,000 | 503 |
2020-12-18 | 509 | 509 | 495 | 500 | 3,500 | 500 |
2020-12-17 | 509 | 509 | 503 | 508 | 1,100 | 508 |
2020-12-16 | 506 | 507 | 499 | 504 | 4,000 | 504 |
2020-12-15 | 500 | 510 | 500 | 508 | 4,800 | 508 |
2020-12-14 | 502 | 502 | 497 | 497 | 2,200 | 497 |
2020-12-11 | 502 | 502 | 495 | 495 | 10,600 | 495 |
2020-12-10 | 503 | 505 | 499 | 501 | 21,700 | 501 |
2020-12-09 | 492 | 501 | 492 | 501 | 4,800 | 501 |
2020-12-08 | 498 | 498 | 491 | 492 | 30,600 | 492 |
2020-12-07 | 485 | 502 | 485 | 498 | 9,900 | 498 |
2020-12-04 | 488 | 488 | 480 | 481 | 1,000 | 481 |
2020-12-03 | 482 | 484 | 482 | 482 | 5,300 | 482 |
2020-12-02 | 492 | 492 | 477 | 482 | 32,100 | 482 |
2020-12-01 | 484 | 486 | 478 | 484 | 7,900 | 484 |
2020-11-30 | 483 | 487 | 470 | 484 | 7,500 | 484 |
2020-11-27 | 485 | 485 | 482 | 483 | 7,100 | 483 |
2020-11-26 | 481 | 485 | 481 | 485 | 2,400 | 485 |
2020-11-25 | 481 | 481 | 481 | 481 | 1,600 | 481 |
2020-11-24 | 480 | 486 | 480 | 482 | 2,300 | 482 |
2020-11-20 | 486 | 486 | 479 | 479 | 1,100 | 479 |
2020-11-19 | 483 | 484 | 478 | 478 | 2,500 | 478 |
2020-11-18 | 488 | 488 | 485 | 485 | 6,500 | 485 |
2020-11-17 | 484 | 487 | 483 | 485 | 3,800 | 485 |
2020-11-16 | 483 | 493 | 483 | 493 | 4,400 | 493 |
2020-11-13 | 485 | 493 | 485 | 493 | 8,300 | 493 |
2020-11-12 | 489 | 489 | 483 | 483 | 7,200 | 483 |
2020-11-11 | 493 | 493 | 487 | 489 | 1,200 | 489 |
2020-11-10 | 493 | 493 | 477 | 492 | 5,100 | 492 |
2020-11-09 | 479 | 490 | 479 | 490 | 1,600 | 490 |
2020-11-06 | 484 | 485 | 480 | 485 | 1,900 | 485 |
2020-11-05 | 478 | 483 | 478 | 483 | 1,500 | 483 |
2020-11-04 | 480 | 482 | 473 | 473 | 2,500 | 473 |
2020-11-02 | 484 | 484 | 475 | 478 | 1,700 | 478 |
2020-10-30 | 470 | 484 | 469 | 478 | 5,100 | 478 |
2020-10-29 | 466 | 466 | 462 | 462 | 900 | 462 |
2020-10-28 | 469 | 469 | 461 | 466 | 3,700 | 466 |
2020-10-27 | 480 | 482 | 476 | 477 | 4,200 | 477 |
2020-10-26 | 480 | 480 | 479 | 479 | 2,600 | 479 |
2020-10-23 | 480 | 483 | 479 | 481 | 1,200 | 481 |
2020-10-22 | 480 | 480 | 479 | 479 | 500 | 479 |
2020-10-21 | 480 | 488 | 480 | 480 | 8,300 | 480 |
2020-10-20 | 481 | 482 | 480 | 480 | 3,200 | 480 |
2020-10-19 | 481 | 487 | 481 | 487 | 1,700 | 487 |
2020-10-16 | - | - | - | 484 | - | 484 |
2020-10-15 | 485 | 487 | 484 | 484 | 3,300 | 484 |
2020-10-14 | 495 | 495 | 490 | 495 | 800 | 495 |
2020-10-13 | 489 | 497 | 489 | 495 | 5,500 | 495 |
2020-10-12 | 484 | 506 | 480 | 496 | 14,300 | 496 |
2020-10-09 | 475 | 482 | 474 | 481 | 4,800 | 481 |
2020-10-08 | 482 | 482 | 471 | 471 | 2,500 | 471 |
2020-10-07 | 485 | 489 | 481 | 481 | 7,200 | 481 |
2020-10-06 | 489 | 489 | 476 | 485 | 6,600 | 485 |
2020-10-05 | 462 | 476 | 461 | 474 | 4,900 | 474 |
2020-10-02 | 455 | 463 | 453 | 461 | 5,500 | 461 |
2020-09-30 | 445 | 454 | 445 | 453 | 800 | 453 |
2020-09-29 | 453 | 453 | 445 | 452 | 5,600 | 452 |
2020-09-28 | 461 | 461 | 455 | 461 | 2,300 | 461 |
2020-09-25 | 451 | 455 | 451 | 453 | 6,300 | 453 |
2020-09-24 | 449 | 451 | 445 | 451 | 3,300 | 451 |
2020-09-23 | 453 | 454 | 449 | 449 | 3,800 | 449 |
2020-09-18 | 443 | 445 | 443 | 445 | 2,600 | 445 |
2020-09-17 | 440 | 442 | 440 | 442 | 1,400 | 442 |
2020-09-16 | 440 | 441 | 440 | 440 | 4,300 | 440 |
2020-09-15 | 441 | 442 | 440 | 440 | 900 | 440 |
2020-09-14 | 440 | 443 | 440 | 441 | 900 | 441 |
2020-09-11 | 441 | 443 | 440 | 440 | 3,800 | 440 |
2020-09-10 | 445 | 445 | 441 | 441 | 5,900 | 441 |
2020-09-09 | 443 | 443 | 441 | 442 | 600 | 442 |
2020-09-08 | 441 | 443 | 439 | 443 | 1,000 | 443 |
2020-09-07 | 439 | 440 | 434 | 440 | 2,100 | 440 |
2020-09-04 | 440 | 440 | 431 | 436 | 4,500 | 436 |
2020-09-03 | 450 | 451 | 440 | 441 | 4,600 | 441 |
2020-09-02 | 450 | 450 | 448 | 448 | 600 | 448 |
2020-09-01 | 456 | 458 | 449 | 450 | 13,300 | 450 |
2020-08-31 | 465 | 465 | 456 | 456 | 2,000 | 456 |
2020-08-28 | 458 | 458 | 454 | 456 | 800 | 456 |
2020-08-27 | 460 | 466 | 458 | 458 | 8,200 | 458 |
2020-08-26 | 456 | 462 | 453 | 460 | 7,100 | 460 |
2020-08-25 | 448 | 456 | 448 | 456 | 5,700 | 456 |
2020-08-24 | 436 | 448 | 435 | 448 | 2,700 | 448 |
2020-08-21 | 443 | 443 | 423 | 436 | 7,900 | 436 |
2020-08-20 | 443 | 446 | 443 | 443 | 600 | 443 |
2020-08-19 | 444 | 447 | 443 | 443 | 1,700 | 443 |
2020-08-18 | 449 | 449 | 440 | 444 | 3,300 | 444 |
2020-08-17 | 445 | 448 | 442 | 448 | 2,900 | 448 |
2020-08-14 | 441 | 456 | 440 | 449 | 6,100 | 449 |
2020-08-13 | 447 | 447 | 438 | 441 | 3,200 | 441 |
2020-08-12 | 445 | 447 | 441 | 441 | 11,100 | 441 |
2020-08-11 | 457 | 459 | 454 | 454 | 7,600 | 454 |
2020-08-07 | 459 | 467 | 457 | 457 | 7,600 | 457 |
2020-08-06 | 468 | 468 | 453 | 458 | 130,700 | 458 |
2020-08-05 | 457 | 464 | 457 | 464 | 1,500 | 464 |
2020-08-04 | 457 | 457 | 450 | 450 | 14,000 | 450 |
2020-08-03 | 469 | 469 | 457 | 457 | 12,300 | 457 |
2020-07-31 | 472 | 472 | 463 | 464 | 26,200 | 464 |
2020-07-30 | 468 | 468 | 460 | 466 | 15,800 | 466 |
2020-07-29 | 454 | 455 | 452 | 452 | 1,400 | 452 |
2020-07-28 | 457 | 457 | 456 | 456 | 800 | 456 |
2020-07-27 | 462 | 464 | 456 | 456 | 25,900 | 456 |
2020-07-22 | 452 | 463 | 451 | 462 | 6,300 | 462 |
2020-07-21 | 457 | 458 | 442 | 451 | 8,100 | 451 |
2020-07-20 | 457 | 460 | 456 | 457 | 4,300 | 457 |
2020-07-17 | 461 | 466 | 459 | 462 | 3,700 | 462 |
2020-07-16 | 469 | 469 | 461 | 461 | 3,500 | 461 |
2020-07-15 | 470 | 474 | 466 | 466 | 6,500 | 466 |
2020-07-14 | 474 | 474 | 468 | 469 | 9,300 | 469 |
2020-07-13 | 478 | 478 | 473 | 474 | 7,200 | 474 |
2020-07-10 | 483 | 484 | 474 | 478 | 27,600 | 478 |
2020-07-09 | 485 | 487 | 480 | 482 | 5,500 | 482 |
2020-07-08 | 490 | 490 | 479 | 485 | 4,100 | 485 |
2020-07-07 | 479 | 490 | 479 | 490 | 7,700 | 490 |
2020-07-06 | 474 | 482 | 474 | 481 | 7,300 | 481 |
2020-07-03 | 474 | 474 | 471 | 471 | 1,900 | 471 |
2020-07-02 | 474 | 480 | 468 | 480 | 5,800 | 480 |
2020-07-01 | 474 | 475 | 465 | 470 | 8,700 | 470 |
2020-06-30 | 475 | 478 | 472 | 478 | 11,600 | 478 |
2020-06-29 | 478 | 478 | 465 | 472 | 7,400 | 472 |
2020-06-26 | 478 | 480 | 475 | 475 | 8,400 | 475 |
2020-06-25 | 476 | 479 | 469 | 478 | 6,300 | 478 |
2020-06-24 | 469 | 476 | 467 | 476 | 8,500 | 476 |
2020-06-23 | 465 | 470 | 461 | 469 | 11,300 | 469 |
2020-06-22 | 460 | 465 | 460 | 465 | 1,000 | 465 |
2020-06-19 | 456 | 460 | 456 | 459 | 1,800 | 459 |
2020-06-18 | 467 | 467 | 460 | 460 | 700 | 460 |
2020-06-17 | 452 | 469 | 448 | 465 | 14,300 | 465 |
2020-06-16 | 447 | 454 | 440 | 454 | 12,000 | 454 |
2020-06-15 | 441 | 445 | 431 | 431 | 5,700 | 431 |
2020-06-12 | 437 | 446 | 430 | 441 | 20,900 | 441 |
2020-06-11 | 469 | 470 | 455 | 457 | 13,200 | 457 |
2020-06-10 | 449 | 473 | 449 | 471 | 30,600 | 471 |
2020-06-09 | 435 | 458 | 432 | 458 | 21,800 | 458 |
2020-06-08 | 428 | 438 | 428 | 435 | 6,400 | 435 |
2020-06-05 | 428 | 430 | 421 | 425 | 7,000 | 425 |
2020-06-04 | 425 | 433 | 422 | 424 | 17,300 | 424 |
2020-06-03 | 426 | 426 | 423 | 423 | 3,100 | 423 |
2020-06-02 | 426 | 429 | 416 | 420 | 11,000 | 420 |
2020-06-01 | 428 | 440 | 421 | 422 | 19,600 | 422 |
2020-05-29 | 421 | 427 | 420 | 426 | 11,400 | 426 |
2020-05-28 | 430 | 430 | 418 | 420 | 6,400 | 420 |
2020-05-27 | 422 | 431 | 416 | 425 | 5,600 | 425 |
2020-05-26 | 424 | 424 | 414 | 416 | 10,500 | 416 |
2020-05-25 | 416 | 419 | 412 | 415 | 4,600 | 415 |
2020-05-22 | 423 | 423 | 412 | 412 | 2,300 | 412 |
2020-05-21 | 423 | 431 | 422 | 423 | 3,100 | 423 |
2020-05-20 | 414 | 422 | 407 | 422 | 5,200 | 422 |
2020-05-19 | 416 | 418 | 412 | 412 | 3,500 | 412 |
2020-05-18 | 410 | 415 | 405 | 413 | 4,300 | 413 |
2020-05-15 | 412 | 418 | 408 | 408 | 2,700 | 408 |
2020-05-14 | 417 | 417 | 408 | 416 | 3,800 | 416 |
2020-05-13 | 422 | 428 | 420 | 421 | 10,900 | 421 |
2020-05-12 | 431 | 432 | 422 | 422 | 9,200 | 422 |
2020-05-11 | 422 | 431 | 422 | 430 | 9,500 | 430 |
2020-05-08 | 417 | 420 | 401 | 420 | 8,000 | 420 |
2020-05-07 | 416 | 419 | 408 | 417 | 5,600 | 417 |
2020-05-01 | 414 | 419 | 404 | 406 | 5,900 | 406 |
2020-04-30 | 408 | 418 | 408 | 414 | 7,300 | 414 |
2020-04-28 | 400 | 409 | 399 | 408 | 9,300 | 408 |
2020-04-27 | 403 | 409 | 400 | 400 | 9,000 | 400 |
2020-04-24 | 402 | 402 | 399 | 400 | 2,000 | 400 |
2020-04-23 | 404 | 404 | 399 | 402 | 12,500 | 402 |
2020-04-22 | 395 | 404 | 393 | 398 | 5,400 | 398 |
2020-04-21 | 404 | 405 | 396 | 396 | 7,900 | 396 |
2020-04-20 | 411 | 413 | 407 | 408 | 2,400 | 408 |
2020-04-17 | 407 | 410 | 402 | 410 | 4,400 | 410 |
2020-04-16 | 394 | 409 | 393 | 407 | 6,600 | 407 |
2020-04-15 | 398 | 399 | 395 | 395 | 3,700 | 395 |
2020-04-14 | 399 | 400 | 396 | 397 | 4,500 | 397 |
2020-04-13 | 394 | 395 | 391 | 395 | 11,200 | 395 |
2020-04-10 | 393 | 403 | 389 | 394 | 10,000 | 394 |
2020-04-09 | 385 | 395 | 383 | 389 | 5,600 | 389 |
2020-04-08 | 377 | 383 | 377 | 383 | 1,900 | 383 |
2020-04-07 | 375 | 381 | 370 | 377 | 5,700 | 377 |
2020-04-06 | 366 | 371 | 365 | 369 | 6,200 | 369 |
2020-04-03 | 376 | 376 | 370 | 371 | 2,000 | 371 |
2020-04-02 | 376 | 383 | 375 | 378 | 6,500 | 378 |
2020-04-01 | 390 | 390 | 384 | 384 | 3,800 | 384 |
2020-03-31 | 396 | 397 | 381 | 394 | 19,600 | 394 |
2020-03-30 | 388 | 388 | 371 | 380 | 10,300 | 380 |
2020-03-27 | 383 | 401 | 382 | 400 | 25,000 | 400 |
2020-03-26 | 378 | 386 | 369 | 382 | 16,900 | 382 |
2020-03-25 | 375 | 387 | 365 | 377 | 51,500 | 377 |
2020-03-24 | 380 | 380 | 352 | 366 | 262,700 | 366 |
2020-03-23 | 381 | 383 | 375 | 379 | 16,300 | 379 |
2020-03-19 | 417 | 420 | 404 | 405 | 3,700 | 405 |
2020-03-18 | 433 | 433 | 429 | 430 | 1,200 | 430 |
2020-03-17 | 434 | 434 | 400 | 425 | 32,000 | 425 |
2020-03-16 | 428 | 445 | 425 | 443 | 6,900 | 443 |
2020-03-13 | 441 | 445 | 405 | 425 | 21,100 | 425 |
2020-03-12 | 483 | 483 | 456 | 456 | 7,400 | 456 |
2020-03-11 | 482 | 482 | 482 | 482 | 100 | 482 |
2020-03-10 | 462 | 470 | 462 | 470 | 4,500 | 470 |
2020-03-09 | 496 | 497 | 464 | 470 | 16,100 | 470 |
2020-03-06 | 503 | 503 | 495 | 496 | 2,800 | 496 |
2020-03-05 | 524 | 524 | 506 | 510 | 700 | 510 |
2020-03-04 | 500 | 509 | 500 | 509 | 3,000 | 509 |
2020-03-03 | 511 | 520 | 511 | 520 | 2,100 | 520 |
2020-03-02 | 484 | 506 | 484 | 506 | 5,200 | 506 |
2020-02-28 | 510 | 510 | 481 | 481 | 9,200 | 481 |
2020-02-27 | 538 | 539 | 516 | 518 | 11,700 | 518 |
2020-02-26 | 532 | 541 | 532 | 534 | 1,400 | 534 |
2020-02-25 | 535 | 535 | 533 | 535 | 4,900 | 535 |
2020-02-21 | 551 | 551 | 551 | 551 | 100 | 551 |
2020-02-20 | 554 | 554 | 551 | 551 | 200 | 551 |
2020-02-19 | 554 | 554 | 553 | 554 | 600 | 554 |
2020-02-18 | 549 | 550 | 547 | 548 | 1,300 | 548 |
2020-02-17 | 555 | 555 | 548 | 548 | 8,600 | 548 |
2020-02-14 | 557 | 557 | 555 | 557 | 13,300 | 557 |
2020-02-13 | 566 | 570 | 555 | 557 | 7,000 | 557 |
2020-02-12 | 563 | 566 | 559 | 566 | 3,500 | 566 |
2020-02-10 | 563 | 563 | 557 | 558 | 5,600 | 558 |
2020-02-07 | 566 | 566 | 563 | 564 | 1,300 | 564 |
2020-02-06 | 563 | 568 | 563 | 566 | 2,000 | 566 |
2020-02-05 | 565 | 565 | 563 | 563 | 900 | 563 |
2020-02-04 | 565 | 567 | 565 | 566 | 1,100 | 566 |
2020-02-03 | 565 | 568 | 565 | 565 | 2,500 | 565 |
2020-01-31 | 566 | 566 | 564 | 565 | 700 | 565 |
2020-01-30 | 564 | 569 | 564 | 569 | 7,500 | 569 |
2020-01-29 | 568 | 568 | 564 | 564 | 1,600 | 564 |
2020-01-28 | 571 | 571 | 561 | 569 | 4,500 | 569 |
2020-01-27 | 561 | 571 | 561 | 571 | 37,100 | 571 |
2020-01-24 | 563 | 563 | 558 | 561 | 3,600 | 561 |
2020-01-23 | 565 | 565 | 563 | 564 | 1,600 | 564 |
2020-01-22 | 567 | 569 | 561 | 566 | 17,800 | 566 |
2020-01-21 | 557 | 568 | 557 | 567 | 23,100 | 567 |
2020-01-20 | 557 | 560 | 556 | 558 | 8,100 | 558 |
2020-01-17 | 560 | 562 | 560 | 561 | 3,100 | 561 |
2020-01-16 | 558 | 562 | 558 | 562 | 2,400 | 562 |
2020-01-15 | 559 | 560 | 555 | 560 | 4,800 | 560 |
2020-01-14 | 556 | 560 | 556 | 558 | 1,100 | 558 |
2020-01-10 | 560 | 560 | 555 | 556 | 3,600 | 556 |
2020-01-09 | 559 | 559 | 554 | 558 | 2,200 | 558 |
2020-01-08 | 562 | 562 | 552 | 552 | 8,400 | 552 |
2020-01-07 | 564 | 564 | 563 | 563 | 2,800 | 563 |
2020-01-06 | 559 | 563 | 555 | 563 | 4,500 | 563 |
分割・併合履歴 : なし