7871 フクビ化学工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	806	820	806	820	9,900	820
2023-12-28	796	805	796	804	9,900	804
2023-12-27	790	795	789	794	5,700	794
2023-12-26	788	788	785	785	7,200	785
2023-12-25	785	789	785	785	3,700	785
2023-12-22	792	792	788	790	6,600	790
2023-12-21	796	796	787	792	4,700	792
2023-12-20	794	801	790	796	7,500	796
2023-12-19	792	801	792	796	8,700	796
2023-12-18	781	794	781	794	5,400	794
2023-12-15	777	784	774	784	4,400	784
2023-12-14	777	779	767	779	4,500	779
2023-12-13	773	777	767	777	4,700	777
2023-12-12	781	783	770	773	7,500	773
2023-12-11	778	784	778	781	4,200	781
2023-12-08	800	800	778	778	19,800	778
2023-12-07	808	808	800	800	5,700	800
2023-12-06	803	808	803	807	3,400	807
2023-12-05	809	809	803	808	6,600	808
2023-12-04	793	812	793	809	17,700	809
2023-12-01	798	798	790	790	5,300	790
2023-11-30	796	796	785	788	6,300	788
2023-11-29	788	797	788	795	7,600	795
2023-11-28	769	794	769	788	10,100	788
2023-11-27	765	776	765	769	7,600	769
2023-11-24	764	767	762	762	3,600	762
2023-11-22	757	764	757	764	1,000	764
2023-11-21	757	759	757	759	700	759
2023-11-20	761	762	757	757	3,400	757
2023-11-17	761	761	757	761	3,600	761
2023-11-16	764	764	754	763	8,700	763
2023-11-15	767	778	764	766	18,400	766
2023-11-14	751	769	750	769	15,000	769
2023-11-13	744	750	744	749	3,500	749
2023-11-10	742	746	740	744	1,500	744
2023-11-09	747	747	742	742	200	742
2023-11-08	747	747	739	739	1,800	739
2023-11-07	743	747	743	747	1,800	747
2023-11-06	741	747	741	743	4,400	743
2023-11-02	743	743	730	741	9,400	741
2023-11-01	745	745	739	741	1,800	741
2023-10-31	740	744	733	744	2,900	744
2023-10-30	745	745	739	739	1,800	739
2023-10-27	736	740	736	739	2,700	739
2023-10-26	732	736	732	736	2,100	736
2023-10-25	743	743	707	733	12,400	733
2023-10-24	735	739	728	728	5,300	728
2023-10-23	748	748	732	735	5,600	735
2023-10-20	744	744	726	728	6,700	728
2023-10-19	735	743	735	741	3,700	741
2023-10-18	740	740	734	735	1,600	735
2023-10-17	747	747	735	737	3,500	737
2023-10-16	755	755	737	746	4,900	746
2023-10-13	756	763	755	755	2,200	755
2023-10-12	760	763	754	754	4,200	754
2023-10-11	753	769	746	760	2,600	760
2023-10-10	744	759	737	747	9,200	747
2023-10-06	737	744	731	736	2,400	736
2023-10-05	716	736	716	736	2,100	736
2023-10-04	707	721	706	714	8,100	714
2023-10-03	748	748	718	726	14,800	726
2023-10-02	772	773	748	756	6,100	756
2023-09-29	767	776	763	763	2,200	763
2023-09-28	763	776	763	767	7,800	767
2023-09-27	780	795	770	778	18,100	778
2023-09-26	789	790	776	778	5,500	778
2023-09-25	766	789	766	789	11,100	789
2023-09-22	758	761	756	761	700	761
2023-09-21	764	765	757	758	2,200	758
2023-09-20	762	766	758	765	13,700	765
2023-09-19	756	762	756	762	5,900	762
2023-09-15	764	764	754	756	5,100	756
2023-09-14	754	755	742	755	4,100	755
2023-09-13	755	755	743	753	5,400	753
2023-09-12	756	760	753	755	2,400	755
2023-09-11	760	762	753	756	4,300	756
2023-09-08	751	759	749	759	6,800	759
2023-09-07	737	755	736	753	7,300	753
2023-09-06	753	753	735	744	14,700	744
2023-09-05	762	762	746	751	10,100	751
2023-09-04	766	766	757	760	10,800	760
2023-09-01	764	772	758	766	12,400	766
2023-08-31	725	767	725	767	20,500	767
2023-08-30	726	727	723	723	4,800	723
2023-08-29	722	728	719	723	7,900	723
2023-08-28	715	722	715	719	11,400	719
2023-08-25	712	715	712	715	2,300	715
2023-08-24	715	719	710	711	3,100	711
2023-08-23	716	716	709	713	2,200	713
2023-08-22	717	717	712	716	4,500	716
2023-08-21	717	720	714	717	3,200	717
2023-08-18	719	719	705	717	7,200	717
2023-08-17	716	720	707	720	9,800	720
2023-08-16	710	717	707	716	7,200	716
2023-08-15	708	716	707	710	6,300	710
2023-08-14	710	711	695	710	14,300	710
2023-08-10	719	719	671	711	42,400	711
2023-08-09	675	677	675	676	5,300	676
2023-08-08	677	680	671	673	5,900	673
2023-08-07	674	679	674	677	2,200	677
2023-08-04	674	680	674	674	2,800	674
2023-08-03	687	689	674	674	15,000	674
2023-08-02	701	704	687	687	12,100	687
2023-08-01	730	730	701	708	4,100	708
2023-07-31	700	709	697	705	14,200	705
2023-07-28	693	698	685	698	2,800	698
2023-07-27	690	695	689	695	8,300	695
2023-07-26	685	691	685	689	3,100	689
2023-07-25	688	688	685	685	2,100	685
2023-07-24	687	690	687	688	17,700	688
2023-07-21	684	686	683	686	1,100	686
2023-07-20	683	685	683	685	1,100	685
2023-07-19	686	686	684	686	11,600	686
2023-07-18	685	686	684	685	4,000	685
2023-07-14	685	686	682	684	3,700	684
2023-07-13	680	682	680	682	9,400	682
2023-07-12	680	680	678	680	6,600	680
2023-07-11	685	685	678	678	9,300	678
2023-07-10	684	686	683	683	4,200	683
2023-07-07	683	686	683	686	10,500	686
2023-07-06	682	686	682	683	8,200	683
2023-07-05	680	685	680	684	4,100	684
2023-07-04	678	681	678	681	2,200	681
2023-07-03	680	683	674	674	12,200	674
2023-06-30	675	676	670	674	5,900	674
2023-06-29	677	678	676	676	1,400	676
2023-06-28	680	682	675	677	5,800	677
2023-06-27	672	681	672	678	4,800	678
2023-06-26	666	677	666	672	4,000	672
2023-06-23	673	680	666	671	7,200	671
2023-06-22	677	678	675	676	2,900	676
2023-06-21	670	680	670	678	6,400	678
2023-06-20	675	677	670	676	8,900	676
2023-06-19	680	690	672	678	11,300	678
2023-06-16	675	680	671	680	6,700	680
2023-06-15	684	684	675	675	4,100	675
2023-06-14	679	686	675	676	4,400	676
2023-06-13	679	679	663	677	7,600	677
2023-06-12	694	694	675	680	10,300	680
2023-06-09	687	687	678	679	7,700	679
2023-06-08	663	679	663	670	8,200	670
2023-06-07	655	670	655	661	13,500	661
2023-06-06	658	658	650	652	1,800	652
2023-06-05	648	660	647	650	5,900	650
2023-06-02	639	648	639	648	2,600	648
2023-06-01	642	646	631	642	5,500	642
2023-05-31	642	644	633	642	7,400	642
2023-05-30	650	650	640	643	8,700	643
2023-05-29	655	658	648	649	9,400	649
2023-05-26	655	658	648	648	9,700	648
2023-05-25	648	653	645	653	5,800	653
2023-05-24	638	647	638	643	3,500	643
2023-05-23	649	655	642	646	8,700	646
2023-05-22	652	652	647	647	12,800	647
2023-05-19	648	650	645	649	8,400	649
2023-05-18	653	653	644	647	14,800	647
2023-05-17	654	654	649	649	6,400	649
2023-05-16	644	660	637	651	38,400	651
2023-05-15	615	626	615	624	16,500	624
2023-05-12	605	612	605	611	9,900	611
2023-05-11	608	608	601	607	2,900	607
2023-05-10	611	612	608	608	9,100	608
2023-05-09	612	613	611	611	1,700	611
2023-05-08	618	618	609	612	2,500	612
2023-05-02	617	619	616	616	2,500	616
2023-05-01	618	621	613	618	5,700	618
2023-04-28	608	616	608	613	3,800	613
2023-04-27	602	610	602	608	11,100	608
2023-04-26	603	610	600	602	7,900	602
2023-04-25	611	616	605	605	4,400	605
2023-04-24	605	623	601	608	15,200	608
2023-04-21	593	605	588	605	21,700	605
2023-04-20	588	593	587	593	9,900	593
2023-04-19	588	592	587	587	1,400	587
2023-04-18	590	590	587	588	5,100	588
2023-04-17	588	589	587	589	2,100	589
2023-04-14	588	590	586	590	11,800	590
2023-04-13	583	588	583	588	1,200	588
2023-04-12	586	588	585	586	5,400	586
2023-04-11	587	589	587	589	600	589
2023-04-10	590	590	587	587	1,800	587
2023-04-07	585	587	583	587	3,600	587
2023-04-06	581	585	581	585	1,600	585
2023-04-05	584	585	583	583	400	583
2023-04-04	584	588	581	585	5,900	585
2023-04-03	584	585	580	584	7,200	584
2023-03-31	581	581	577	579	4,300	579
2023-03-30	581	581	577	581	2,100	581
2023-03-29	585	590	583	590	5,300	590
2023-03-28	579	590	579	588	6,500	588
2023-03-27	585	585	577	583	6,600	583
2023-03-24	579	584	579	584	3,600	584
2023-03-23	576	580	576	577	5,000	577
2023-03-22	579	580	577	579	1,900	579
2023-03-20	585	586	572	579	7,300	579
2023-03-17	580	582	579	582	2,100	582
2023-03-16	574	576	570	573	6,500	573
2023-03-15	580	583	580	582	1,900	582
2023-03-14	583	583	571	577	6,700	577
2023-03-13	593	593	575	585	19,800	585
2023-03-10	595	595	594	594	1,500	594
2023-03-09	596	599	595	595	8,000	595
2023-03-08	590	599	588	593	9,800	593
2023-03-07	597	599	574	590	34,800	590
2023-03-06	600	600	594	595	7,700	595
2023-03-03	600	601	592	597	6,400	597
2023-03-02	596	597	594	597	1,200	597
2023-03-01	593	596	591	596	6,200	596
2023-02-28	600	600	593	593	3,900	593
2023-02-27	598	600	591	600	12,200	600
2023-02-24	582	594	582	591	10,300	591
2023-02-22	582	584	580	580	9,100	580
2023-02-21	582	583	581	581	6,300	581
2023-02-20	580	582	576	582	4,300	582
2023-02-17	579	579	576	578	4,500	578
2023-02-16	581	591	578	579	8,500	579
2023-02-15	572	600	572	579	23,400	579
2023-02-14	578	584	577	581	6,500	581
2023-02-13	581	590	570	578	13,800	578
2023-02-10	579	587	576	580	22,200	580
2023-02-09	570	575	570	575	11,700	575
2023-02-08	568	570	565	569	4,800	569
2023-02-07	570	570	566	568	3,100	568
2023-02-06	566	570	566	570	1,100	570
2023-02-03	565	567	563	567	1,200	567
2023-02-02	564	566	562	562	3,200	562
2023-02-01	565	567	564	566	6,600	566
2023-01-31	564	565	561	565	2,300	565
2023-01-30	562	563	561	561	3,400	561
2023-01-27	564	564	561	561	6,800	561
2023-01-26	562	563	558	563	2,000	563
2023-01-25	558	560	558	560	4,800	560
2023-01-24	559	562	558	558	4,300	558
2023-01-23	558	562	558	560	6,400	560
2023-01-20	557	561	557	560	8,100	560
2023-01-19	565	566	563	563	3,200	563
2023-01-18	569	569	566	566	3,400	566
2023-01-17	568	568	567	568	1,700	568
2023-01-16	568	568	567	568	600	568
2023-01-13	569	571	569	569	500	569
2023-01-12	570	570	569	569	200	569
2023-01-11	568	570	567	568	3,200	568
2023-01-10	568	568	566	567	2,500	567
2023-01-06	570	571	568	569	1,700	569
2023-01-05	578	578	570	570	3,500	570
2023-01-04	598	598	576	580	7,600	580

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31