7871 フクビ化学工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	680	680	672	676	2,900	676
2021-12-29	678	680	678	680	700	680
2021-12-28	682	682	676	678	7,700	678
2021-12-27	678	683	674	679	8,100	679
2021-12-24	679	679	669	674	1,200	674
2021-12-23	672	674	663	663	4,100	663
2021-12-22	666	675	666	674	2,100	674
2021-12-21	671	671	658	664	2,600	664
2021-12-20	677	677	663	671	3,300	671
2021-12-17	675	675	668	673	3,500	673
2021-12-16	683	683	675	675	4,500	675
2021-12-15	685	688	677	683	3,600	683
2021-12-14	688	689	683	683	2,400	683
2021-12-13	682	692	682	688	5,000	688
2021-12-10	674	685	673	682	2,500	682
2021-12-09	685	695	668	674	27,400	674
2021-12-08	692	694	684	685	1,800	685
2021-12-07	683	693	677	693	5,100	693
2021-12-06	677	681	668	681	3,900	681
2021-12-03	658	677	658	677	4,500	677
2021-12-02	655	664	651	658	14,400	658
2021-12-01	652	664	645	656	12,700	656
2021-11-30	684	684	651	663	12,600	663
2021-11-29	675	681	665	676	9,700	676
2021-11-26	676	686	665	675	8,700	675
2021-11-25	697	697	675	675	21,200	675
2021-11-24	701	703	696	696	4,900	696
2021-11-22	698	705	687	701	16,800	701
2021-11-19	701	702	696	698	5,000	698
2021-11-18	701	705	690	700	14,700	700
2021-11-17	704	705	698	701	8,300	701
2021-11-16	700	709	695	702	17,300	702
2021-11-15	688	704	683	692	21,700	692
2021-11-12	660	699	660	693	38,800	693
2021-11-11	650	664	646	660	14,600	660
2021-11-10	646	658	646	648	8,800	648
2021-11-09	659	674	646	646	23,000	646
2021-11-08	650	666	650	664	14,100	664
2021-11-05	656	656	648	655	4,300	655
2021-11-04	647	670	644	656	13,600	656
2021-11-02	647	647	640	641	6,300	641
2021-11-01	632	646	632	646	5,900	646
2021-10-29	645	645	631	631	11,300	631
2021-10-28	649	649	633	645	10,700	645
2021-10-27	676	676	650	655	15,500	655
2021-10-26	660	673	641	670	17,800	670
2021-10-25	678	685	663	666	29,400	666
2021-10-22	657	671	643	671	43,400	671
2021-10-21	636	716	630	663	287,100	663
2021-10-20	620	627	607	616	26,300	616
2021-10-19	620	655	610	610	71,700	610
2021-10-18	602	606	600	600	2,200	600
2021-10-15	601	607	601	602	2,100	602
2021-10-14	603	604	598	603	3,200	603
2021-10-13	593	602	593	602	7,200	602
2021-10-12	597	598	594	594	1,700	594
2021-10-11	591	597	591	597	5,900	597
2021-10-08	595	597	590	590	6,800	590
2021-10-07	599	599	590	592	8,500	592
2021-10-06	594	599	586	594	10,600	594
2021-10-05	586	588	575	588	6,400	588
2021-10-04	594	594	581	586	7,600	586
2021-10-01	600	600	580	593	11,600	593
2021-09-30	601	603	588	588	28,900	588
2021-09-29	608	610	606	610	5,300	610
2021-09-28	619	619	610	613	7,000	613
2021-09-27	609	623	605	619	20,500	619
2021-09-24	600	602	596	599	6,300	599
2021-09-22	595	599	593	595	4,700	595
2021-09-21	600	600	592	599	7,600	599
2021-09-17	604	604	601	602	1,900	602
2021-09-16	600	603	599	601	2,300	601
2021-09-15	599	604	595	603	3,800	603
2021-09-14	603	604	598	601	4,300	601
2021-09-13	599	606	593	603	7,600	603
2021-09-10	599	600	585	599	9,200	599
2021-09-09	595	598	593	598	3,900	598
2021-09-08	604	604	589	595	16,200	595
2021-09-07	610	611	602	604	9,200	604
2021-09-06	623	623	597	608	13,900	608
2021-09-03	605	614	597	603	12,900	603
2021-09-02	610	610	580	601	28,000	601
2021-09-01	592	619	592	615	18,000	615
2021-08-31	577	592	577	592	15,600	592
2021-08-30	574	582	574	582	7,600	582
2021-08-27	576	576	571	573	7,700	573
2021-08-26	577	578	571	576	11,700	576
2021-08-25	558	578	555	577	28,500	577
2021-08-24	556	557	550	555	10,400	555
2021-08-23	556	557	550	554	1,900	554
2021-08-20	554	554	546	550	11,200	550
2021-08-19	552	554	547	548	18,100	548
2021-08-18	557	558	549	551	25,000	551
2021-08-17	559	568	548	558	39,100	558
2021-08-16	567	568	550	558	77,600	558
2021-08-13	542	547	542	547	11,900	547
2021-08-12	537	544	537	542	4,800	542
2021-08-11	531	544	531	539	6,700	539
2021-08-10	545	550	543	545	15,900	545
2021-08-06	540	542	540	542	1,100	542
2021-08-05	-	-	-	538	-	538
2021-08-04	538	539	538	538	6,100	538
2021-08-03	539	542	536	538	4,900	538
2021-08-02	540	543	538	543	5,300	543
2021-07-30	541	544	540	540	800	540
2021-07-29	539	548	538	541	22,800	541
2021-07-28	539	540	536	540	10,500	540
2021-07-27	533	543	532	539	10,800	539
2021-07-26	535	541	529	532	10,100	532
2021-07-21	543	543	535	535	4,700	535
2021-07-20	539	543	538	543	1,700	543
2021-07-19	536	543	536	540	4,700	540
2021-07-16	530	544	528	543	26,000	543
2021-07-15	536	538	536	536	1,700	536
2021-07-14	544	545	538	538	4,200	538
2021-07-13	542	545	542	543	2,600	543
2021-07-12	537	543	537	537	1,000	537
2021-07-09	543	543	534	537	3,700	537
2021-07-08	550	550	537	540	27,900	540
2021-07-07	546	546	543	543	700	543
2021-07-06	545	546	544	546	5,500	546
2021-07-05	542	543	540	543	1,500	543
2021-07-02	547	547	540	540	3,900	540
2021-07-01	535	545	535	540	6,500	540
2021-06-30	538	544	535	536	3,900	536
2021-06-29	542	547	538	538	6,600	538
2021-06-28	546	546	541	541	4,600	541
2021-06-25	552	552	547	547	4,600	547
2021-06-24	549	554	544	549	10,900	549
2021-06-23	548	549	542	549	6,400	549
2021-06-22	531	548	531	548	7,500	548
2021-06-21	540	540	526	526	7,200	526
2021-06-18	547	547	542	545	3,900	545
2021-06-17	545	547	544	547	2,100	547
2021-06-16	538	548	538	545	2,200	545
2021-06-15	540	541	540	540	1,700	540
2021-06-14	537	539	535	536	3,400	536
2021-06-11	538	540	536	538	2,500	538
2021-06-10	540	541	536	536	3,600	536
2021-06-09	548	548	530	541	11,800	541
2021-06-08	546	552	545	548	6,900	548
2021-06-07	542	552	542	549	12,200	549
2021-06-04	534	541	534	541	5,000	541
2021-06-03	538	540	533	537	4,700	537
2021-06-02	540	543	535	536	7,400	536
2021-06-01	539	545	532	540	1,700	540
2021-05-31	533	538	533	534	4,100	534
2021-05-28	525	536	520	533	9,000	533
2021-05-27	532	533	527	527	9,700	527
2021-05-26	536	536	530	530	3,200	530
2021-05-25	537	537	534	534	1,000	534
2021-05-24	539	539	534	534	5,100	534
2021-05-21	540	540	535	540	3,900	540
2021-05-20	545	545	531	533	1,100	533
2021-05-19	533	539	533	538	1,300	538
2021-05-18	526	541	526	533	6,000	533
2021-05-17	526	537	525	525	7,800	525
2021-05-14	538	540	520	524	8,500	524
2021-05-13	517	548	517	538	10,600	538
2021-05-12	531	541	525	525	15,800	525
2021-05-11	549	549	523	523	12,400	523
2021-05-10	548	550	542	550	6,800	550
2021-05-07	526	541	526	538	7,000	538
2021-05-06	538	545	533	533	13,800	533
2021-04-30	533	545	528	541	24,300	541
2021-04-28	516	529	515	526	2,900	526
2021-04-27	519	520	511	516	9,000	516
2021-04-26	522	525	516	516	7,100	516
2021-04-23	523	523	511	521	4,800	521
2021-04-22	530	530	524	524	4,900	524
2021-04-21	527	531	522	530	9,200	530
2021-04-20	540	540	530	530	7,800	530
2021-04-19	545	545	535	537	4,700	537
2021-04-16	532	550	528	545	7,900	545
2021-04-15	535	535	527	527	3,200	527
2021-04-14	534	535	526	532	5,700	532
2021-04-13	526	535	521	528	19,800	528
2021-04-12	526	610	524	529	111,500	529
2021-04-09	532	532	524	524	4,900	524
2021-04-08	528	531	525	525	7,400	525
2021-04-07	526	528	525	526	1,900	526
2021-04-06	530	530	522	522	6,600	522
2021-04-05	523	523	523	523	700	523
2021-04-02	528	530	521	521	6,600	521
2021-04-01	530	533	527	527	1,100	527
2021-03-31	526	529	525	527	2,900	527
2021-03-30	527	530	523	523	2,900	523
2021-03-29	531	532	530	532	2,900	532
2021-03-26	531	534	525	527	10,900	527
2021-03-25	527	527	527	527	4,300	527
2021-03-24	533	533	524	525	9,100	525
2021-03-23	530	532	529	529	4,300	529
2021-03-22	534	539	521	529	15,700	529
2021-03-19	531	536	527	527	8,000	527
2021-03-18	536	536	529	533	12,500	533
2021-03-17	536	536	530	535	4,000	535
2021-03-16	534	537	517	536	7,200	536
2021-03-15	535	538	532	533	2,800	533
2021-03-12	536	537	533	535	2,400	535
2021-03-11	536	540	533	535	9,200	535
2021-03-10	543	543	540	540	14,100	540
2021-03-09	535	539	534	535	14,600	535
2021-03-08	530	539	525	539	5,700	539
2021-03-05	527	535	527	532	3,900	532
2021-03-04	535	535	525	533	3,400	533
2021-03-03	522	532	522	526	1,600	526
2021-03-02	550	550	524	524	13,000	524
2021-03-01	520	536	515	530	11,200	530
2021-02-26	534	534	523	523	8,200	523
2021-02-25	540	540	533	534	4,900	534
2021-02-24	541	541	536	536	2,100	536
2021-02-22	544	544	534	538	7,500	538
2021-02-19	555	555	544	544	8,600	544
2021-02-18	565	565	545	545	16,600	545
2021-02-17	556	556	542	551	15,500	551
2021-02-16	559	559	550	556	14,100	556
2021-02-15	553	564	541	551	21,000	551
2021-02-12	589	590	543	552	66,400	552
2021-02-10	515	530	512	520	14,600	520
2021-02-09	515	515	507	512	10,800	512
2021-02-08	516	516	510	510	11,300	510
2021-02-05	516	529	509	513	14,100	513
2021-02-04	510	515	502	514	19,200	514
2021-02-03	505	507	496	507	9,700	507
2021-02-02	500	505	499	503	7,500	503
2021-02-01	501	501	481	495	5,500	495
2021-01-29	494	499	491	495	10,700	495
2021-01-28	493	496	488	489	14,300	489
2021-01-27	499	500	493	498	7,500	498
2021-01-26	497	497	493	493	5,200	493
2021-01-25	501	501	496	496	4,900	496
2021-01-22	503	503	497	499	1,900	499
2021-01-21	502	502	500	501	1,700	501
2021-01-20	504	510	502	502	3,200	502
2021-01-19	509	510	503	506	2,000	506
2021-01-18	500	503	499	499	1,600	499
2021-01-15	500	510	498	500	6,800	500
2021-01-14	505	505	499	502	900	502
2021-01-13	500	500	498	500	2,400	500
2021-01-12	501	501	497	499	8,100	499
2021-01-08	503	504	501	501	1,900	501
2021-01-07	502	502	501	502	1,000	502
2021-01-06	508	510	501	501	900	501
2021-01-05	500	501	495	495	4,900	495
2021-01-04	506	510	499	500	5,900	500

分割・併合履歴：なし