7871 フクビ化学工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 748 | 748 | 727 | 741 | 16,500 | 741 |
| 2024-12-27 | 726 | 750 | 726 | 748 | 10,400 | 748 |
| 2024-12-26 | 724 | 725 | 721 | 723 | 7,700 | 723 |
| 2024-12-25 | 723 | 728 | 722 | 722 | 7,900 | 722 |
| 2024-12-24 | 728 | 730 | 724 | 724 | 7,200 | 724 |
| 2024-12-23 | 726 | 730 | 724 | 725 | 9,400 | 725 |
| 2024-12-20 | 725 | 726 | 724 | 726 | 3,500 | 726 |
| 2024-12-19 | 728 | 736 | 725 | 725 | 3,900 | 725 |
| 2024-12-18 | 742 | 746 | 725 | 728 | 5,600 | 728 |
| 2024-12-17 | 743 | 743 | 739 | 742 | 1,600 | 742 |
| 2024-12-16 | 744 | 744 | 740 | 743 | 3,100 | 743 |
| 2024-12-13 | 747 | 747 | 745 | 746 | 16,900 | 746 |
| 2024-12-12 | 736 | 747 | 736 | 747 | 4,200 | 747 |
| 2024-12-11 | 733 | 742 | 730 | 735 | 9,000 | 735 |
| 2024-12-10 | 719 | 728 | 719 | 726 | 4,600 | 726 |
| 2024-12-09 | 726 | 727 | 717 | 718 | 10,900 | 718 |
| 2024-12-06 | 727 | 739 | 722 | 724 | 70,900 | 724 |
| 2024-12-05 | 740 | 742 | 740 | 742 | 600 | 742 |
| 2024-12-04 | 744 | 744 | 738 | 739 | 3,400 | 739 |
| 2024-12-03 | 754 | 755 | 744 | 748 | 4,200 | 748 |
| 2024-12-02 | 748 | 757 | 748 | 750 | 2,400 | 750 |
| 2024-11-29 | 749 | 750 | 749 | 750 | 1,900 | 750 |
| 2024-11-28 | 749 | 750 | 749 | 750 | 200 | 750 |
| 2024-11-27 | 752 | 752 | 741 | 750 | 6,100 | 750 |
| 2024-11-26 | 760 | 760 | 751 | 751 | 2,100 | 751 |
| 2024-11-25 | 759 | 765 | 740 | 750 | 8,700 | 750 |
| 2024-11-22 | 753 | 759 | 752 | 759 | 5,500 | 759 |
| 2024-11-21 | 742 | 755 | 742 | 755 | 6,200 | 755 |
| 2024-11-20 | 752 | 752 | 742 | 742 | 3,800 | 742 |
| 2024-11-19 | 729 | 737 | 729 | 737 | 2,000 | 737 |
| 2024-11-18 | 720 | 730 | 720 | 728 | 5,600 | 728 |
| 2024-11-15 | 723 | 738 | 712 | 727 | 11,600 | 727 |
| 2024-11-14 | 732 | 740 | 732 | 738 | 2,400 | 738 |
| 2024-11-13 | 738 | 740 | 737 | 739 | 2,100 | 739 |
| 2024-11-12 | 730 | 740 | 730 | 737 | 2,100 | 737 |
| 2024-11-11 | 738 | 739 | 737 | 739 | 2,100 | 739 |
| 2024-11-08 | 739 | 740 | 730 | 740 | 2,800 | 740 |
| 2024-11-07 | 733 | 735 | 733 | 735 | 400 | 735 |
| 2024-11-06 | 733 | 740 | 733 | 733 | 4,000 | 733 |
| 2024-11-05 | 737 | 740 | 731 | 740 | 4,000 | 740 |
| 2024-11-01 | 727 | 734 | 727 | 732 | 2,000 | 732 |
| 2024-10-31 | 730 | 730 | 726 | 727 | 3,100 | 727 |
| 2024-10-30 | 739 | 740 | 730 | 733 | 3,200 | 733 |
| 2024-10-29 | 732 | 739 | 732 | 735 | 800 | 735 |
| 2024-10-28 | 721 | 740 | 721 | 732 | 2,400 | 732 |
| 2024-10-25 | 734 | 736 | 728 | 728 | 4,500 | 728 |
| 2024-10-24 | 726 | 735 | 726 | 734 | 1,200 | 734 |
| 2024-10-23 | 736 | 736 | 731 | 731 | 7,900 | 731 |
| 2024-10-22 | 740 | 740 | 731 | 736 | 2,100 | 736 |
| 2024-10-21 | 740 | 742 | 730 | 740 | 5,800 | 740 |
| 2024-10-18 | 741 | 743 | 729 | 742 | 2,000 | 742 |
| 2024-10-17 | 744 | 748 | 731 | 741 | 3,100 | 741 |
| 2024-10-16 | 751 | 757 | 720 | 744 | 3,700 | 744 |
| 2024-10-15 | 763 | 763 | 748 | 751 | 4,000 | 751 |
| 2024-10-11 | 750 | 750 | 741 | 748 | 5,100 | 748 |
| 2024-10-10 | 735 | 741 | 735 | 740 | 5,400 | 740 |
| 2024-10-09 | 726 | 732 | 726 | 729 | 1,000 | 729 |
| 2024-10-08 | 721 | 729 | 721 | 727 | 3,600 | 727 |
| 2024-10-07 | 725 | 730 | 724 | 727 | 9,100 | 727 |
| 2024-10-04 | 723 | 727 | 722 | 725 | 2,800 | 725 |
| 2024-10-03 | 726 | 726 | 723 | 725 | 1,800 | 725 |
| 2024-10-02 | 724 | 730 | 724 | 726 | 1,900 | 726 |
| 2024-10-01 | 723 | 725 | 712 | 725 | 5,500 | 725 |
| 2024-09-30 | 720 | 725 | 716 | 723 | 6,600 | 723 |
| 2024-09-27 | 731 | 734 | 727 | 730 | 5,500 | 730 |
| 2024-09-26 | 733 | 737 | 730 | 731 | 2,400 | 731 |
| 2024-09-25 | 729 | 734 | 729 | 730 | 2,800 | 730 |
| 2024-09-24 | 724 | 731 | 724 | 730 | 4,100 | 730 |
| 2024-09-20 | 731 | 738 | 730 | 732 | 5,100 | 732 |
| 2024-09-19 | 736 | 740 | 733 | 733 | 2,000 | 733 |
| 2024-09-18 | 730 | 735 | 730 | 730 | 900 | 730 |
| 2024-09-17 | 733 | 735 | 724 | 730 | 4,900 | 730 |
| 2024-09-13 | 737 | 740 | 737 | 740 | 1,000 | 740 |
| 2024-09-12 | 740 | 742 | 734 | 737 | 8,800 | 737 |
| 2024-09-11 | 740 | 740 | 731 | 739 | 4,000 | 739 |
| 2024-09-10 | 747 | 748 | 740 | 741 | 3,400 | 741 |
| 2024-09-09 | 745 | 754 | 741 | 746 | 5,800 | 746 |
| 2024-09-06 | 753 | 755 | 747 | 749 | 1,500 | 749 |
| 2024-09-05 | 753 | 759 | 745 | 750 | 3,000 | 750 |
| 2024-09-04 | 757 | 767 | 755 | 756 | 2,800 | 756 |
| 2024-09-03 | 763 | 774 | 763 | 767 | 3,800 | 767 |
| 2024-09-02 | 754 | 760 | 753 | 760 | 7,600 | 760 |
| 2024-08-30 | 750 | 751 | 749 | 750 | 1,400 | 750 |
| 2024-08-29 | 747 | 750 | 746 | 748 | 1,700 | 748 |
| 2024-08-28 | 750 | 750 | 746 | 747 | 5,700 | 747 |
| 2024-08-27 | 749 | 750 | 748 | 750 | 3,100 | 750 |
| 2024-08-26 | 752 | 752 | 740 | 746 | 8,700 | 746 |
| 2024-08-23 | 747 | 748 | 746 | 746 | 500 | 746 |
| 2024-08-22 | 747 | 755 | 741 | 742 | 2,200 | 742 |
| 2024-08-21 | 746 | 756 | 746 | 747 | 1,900 | 747 |
| 2024-08-20 | 746 | 751 | 746 | 748 | 1,800 | 748 |
| 2024-08-19 | 745 | 757 | 740 | 746 | 3,800 | 746 |
| 2024-08-16 | 743 | 752 | 725 | 749 | 7,900 | 749 |
| 2024-08-15 | 749 | 756 | 741 | 743 | 6,200 | 743 |
| 2024-08-14 | 733 | 749 | 733 | 749 | 8,200 | 749 |
| 2024-08-13 | 728 | 735 | 715 | 728 | 10,800 | 728 |
| 2024-08-09 | 742 | 744 | 730 | 738 | 6,000 | 738 |
| 2024-08-08 | 732 | 739 | 713 | 736 | 3,000 | 736 |
| 2024-08-07 | 675 | 743 | 675 | 732 | 7,100 | 732 |
| 2024-08-06 | 660 | 730 | 660 | 715 | 13,900 | 715 |
| 2024-08-05 | 731 | 731 | 660 | 660 | 40,200 | 660 |
| 2024-08-02 | 801 | 801 | 755 | 769 | 22,700 | 769 |
| 2024-08-01 | 822 | 835 | 800 | 810 | 13,500 | 810 |
| 2024-07-31 | 828 | 828 | 822 | 823 | 1,500 | 823 |
| 2024-07-30 | 830 | 830 | 824 | 826 | 3,200 | 826 |
| 2024-07-29 | 835 | 835 | 820 | 829 | 6,500 | 829 |
| 2024-07-26 | 822 | 825 | 817 | 820 | 6,900 | 820 |
| 2024-07-25 | 830 | 847 | 807 | 817 | 11,400 | 817 |
| 2024-07-24 | 872 | 872 | 813 | 828 | 21,300 | 828 |
| 2024-07-23 | 876 | 876 | 874 | 874 | 1,600 | 874 |
| 2024-07-22 | 877 | 885 | 877 | 884 | 2,700 | 884 |
| 2024-07-19 | - | - | - | 890 | - | 890 |
| 2024-07-18 | 890 | 890 | 875 | 890 | 4,400 | 890 |
| 2024-07-17 | 891 | 891 | 888 | 890 | 3,500 | 890 |
| 2024-07-16 | 877 | 890 | 877 | 882 | 15,800 | 882 |
| 2024-07-12 | 888 | 888 | 863 | 876 | 22,800 | 876 |
| 2024-07-11 | 889 | 889 | 883 | 889 | 3,200 | 889 |
| 2024-07-10 | 882 | 887 | 879 | 880 | 7,300 | 880 |
| 2024-07-09 | 889 | 889 | 876 | 881 | 3,900 | 881 |
| 2024-07-08 | 895 | 895 | 865 | 874 | 11,100 | 874 |
| 2024-07-05 | 857 | 865 | 856 | 860 | 7,000 | 860 |
| 2024-07-04 | 857 | 857 | 855 | 857 | 2,800 | 857 |
| 2024-07-03 | 841 | 853 | 841 | 853 | 14,600 | 853 |
| 2024-07-02 | 845 | 848 | 840 | 848 | 2,800 | 848 |
| 2024-07-01 | 850 | 852 | 838 | 838 | 4,200 | 838 |
| 2024-06-28 | 828 | 850 | 821 | 841 | 6,600 | 841 |
| 2024-06-27 | 828 | 830 | 822 | 826 | 7,400 | 826 |
| 2024-06-26 | 829 | 830 | 828 | 828 | 1,000 | 828 |
| 2024-06-25 | 820 | 829 | 820 | 829 | 3,700 | 829 |
| 2024-06-24 | 823 | 825 | 817 | 817 | 2,000 | 817 |
| 2024-06-21 | 816 | 823 | 816 | 821 | 3,700 | 821 |
| 2024-06-20 | 810 | 815 | 806 | 815 | 5,400 | 815 |
| 2024-06-19 | 814 | 814 | 803 | 811 | 4,200 | 811 |
| 2024-06-18 | 802 | 814 | 802 | 806 | 15,000 | 806 |
| 2024-06-17 | 824 | 824 | 815 | 817 | 3,900 | 817 |
| 2024-06-14 | 831 | 831 | 817 | 824 | 2,500 | 824 |
| 2024-06-13 | 822 | 834 | 819 | 827 | 1,500 | 827 |
| 2024-06-12 | 818 | 820 | 817 | 819 | 1,700 | 819 |
| 2024-06-11 | 820 | 820 | 817 | 817 | 1,200 | 817 |
| 2024-06-10 | 818 | 820 | 815 | 820 | 3,200 | 820 |
| 2024-06-07 | 829 | 829 | 815 | 818 | 1,800 | 818 |
| 2024-06-06 | 834 | 834 | 814 | 820 | 4,700 | 820 |
| 2024-06-05 | 840 | 840 | 829 | 830 | 4,000 | 830 |
| 2024-06-04 | 835 | 838 | 834 | 838 | 3,600 | 838 |
| 2024-06-03 | 829 | 835 | 829 | 835 | 3,700 | 835 |
| 2024-05-31 | 832 | 832 | 829 | 829 | 1,900 | 829 |
| 2024-05-30 | 838 | 838 | 831 | 832 | 2,300 | 832 |
| 2024-05-29 | 836 | 838 | 836 | 838 | 1,700 | 838 |
| 2024-05-28 | 838 | 838 | 834 | 836 | 1,500 | 836 |
| 2024-05-27 | 833 | 841 | 833 | 833 | 4,000 | 833 |
| 2024-05-24 | 838 | 844 | 831 | 833 | 2,800 | 833 |
| 2024-05-23 | 843 | 843 | 838 | 838 | 2,200 | 838 |
| 2024-05-22 | 850 | 850 | 843 | 843 | 1,400 | 843 |
| 2024-05-21 | 852 | 857 | 842 | 850 | 2,700 | 850 |
| 2024-05-20 | 844 | 851 | 843 | 849 | 1,600 | 849 |
| 2024-05-17 | 829 | 845 | 824 | 844 | 5,900 | 844 |
| 2024-05-16 | 843 | 851 | 829 | 829 | 9,400 | 829 |
| 2024-05-15 | 858 | 869 | 844 | 846 | 16,100 | 846 |
| 2024-05-14 | 878 | 885 | 877 | 878 | 6,500 | 878 |
| 2024-05-13 | 880 | 880 | 872 | 875 | 4,200 | 875 |
| 2024-05-10 | 880 | 880 | 880 | 880 | 700 | 880 |
| 2024-05-09 | 876 | 879 | 873 | 879 | 1,700 | 879 |
| 2024-05-08 | 878 | 878 | 875 | 875 | 1,500 | 875 |
| 2024-05-07 | 882 | 882 | 873 | 875 | 2,200 | 875 |
| 2024-05-02 | 875 | 880 | 872 | 872 | 2,600 | 872 |
| 2024-05-01 | 879 | 881 | 875 | 875 | 2,500 | 875 |
| 2024-04-30 | 880 | 880 | 876 | 879 | 1,700 | 879 |
| 2024-04-26 | 877 | 884 | 877 | 880 | 4,100 | 880 |
| 2024-04-25 | 880 | 880 | 874 | 877 | 1,900 | 877 |
| 2024-04-24 | 878 | 884 | 874 | 881 | 2,200 | 881 |
| 2024-04-23 | 886 | 886 | 873 | 874 | 5,000 | 874 |
| 2024-04-22 | 870 | 880 | 870 | 879 | 3,100 | 879 |
| 2024-04-19 | 886 | 886 | 860 | 870 | 13,200 | 870 |
| 2024-04-18 | 887 | 887 | 879 | 883 | 2,200 | 883 |
| 2024-04-17 | 889 | 889 | 880 | 885 | 4,600 | 885 |
| 2024-04-16 | 893 | 893 | 885 | 889 | 3,200 | 889 |
| 2024-04-15 | 889 | 897 | 887 | 896 | 3,500 | 896 |
| 2024-04-12 | 900 | 900 | 896 | 900 | 1,900 | 900 |
| 2024-04-11 | 895 | 900 | 895 | 900 | 1,100 | 900 |
| 2024-04-10 | 899 | 903 | 893 | 902 | 3,700 | 902 |
| 2024-04-09 | 896 | 898 | 895 | 895 | 1,600 | 895 |
| 2024-04-08 | 894 | 896 | 890 | 896 | 2,500 | 896 |
| 2024-04-05 | 895 | 895 | 881 | 890 | 5,900 | 890 |
| 2024-04-04 | 895 | 900 | 890 | 899 | 3,500 | 899 |
| 2024-04-03 | 893 | 900 | 890 | 894 | 3,900 | 894 |
| 2024-04-02 | 893 | 898 | 893 | 895 | 4,900 | 895 |
| 2024-04-01 | 909 | 909 | 900 | 903 | 5,700 | 903 |
| 2024-03-29 | 900 | 905 | 900 | 905 | 4,700 | 905 |
| 2024-03-28 | 896 | 909 | 890 | 902 | 5,500 | 902 |
| 2024-03-27 | 912 | 915 | 900 | 907 | 27,400 | 907 |
| 2024-03-26 | 922 | 925 | 910 | 911 | 9,600 | 911 |
| 2024-03-25 | 915 | 923 | 912 | 922 | 17,200 | 922 |
| 2024-03-22 | 910 | 910 | 890 | 909 | 13,500 | 909 |
| 2024-03-21 | 920 | 920 | 880 | 911 | 14,200 | 911 |
| 2024-03-19 | 914 | 919 | 914 | 919 | 5,200 | 919 |
| 2024-03-18 | 916 | 920 | 912 | 918 | 7,200 | 918 |
| 2024-03-15 | 899 | 920 | 897 | 920 | 10,300 | 920 |
| 2024-03-14 | 890 | 899 | 890 | 899 | 2,900 | 899 |
| 2024-03-13 | 898 | 899 | 890 | 891 | 3,700 | 891 |
| 2024-03-12 | 891 | 895 | 881 | 893 | 5,700 | 893 |
| 2024-03-11 | 910 | 910 | 888 | 899 | 12,000 | 899 |
| 2024-03-08 | 902 | 912 | 902 | 912 | 8,700 | 912 |
| 2024-03-07 | 898 | 900 | 889 | 894 | 6,700 | 894 |
| 2024-03-06 | 900 | 903 | 888 | 889 | 15,200 | 889 |
| 2024-03-05 | 891 | 903 | 891 | 896 | 4,500 | 896 |
| 2024-03-04 | 905 | 906 | 888 | 890 | 10,800 | 890 |
| 2024-03-01 | 896 | 900 | 885 | 899 | 5,400 | 899 |
| 2024-02-29 | 901 | 905 | 860 | 896 | 18,700 | 896 |
| 2024-02-28 | 892 | 920 | 891 | 909 | 15,300 | 909 |
| 2024-02-27 | 886 | 898 | 886 | 891 | 6,900 | 891 |
| 2024-02-26 | 903 | 903 | 880 | 886 | 24,100 | 886 |
| 2024-02-22 | 907 | 907 | 901 | 903 | 5,800 | 903 |
| 2024-02-21 | 912 | 912 | 903 | 907 | 8,100 | 907 |
| 2024-02-20 | 912 | 915 | 906 | 915 | 7,600 | 915 |
| 2024-02-19 | 912 | 914 | 903 | 912 | 8,900 | 912 |
| 2024-02-16 | 919 | 919 | 914 | 914 | 7,100 | 914 |
| 2024-02-15 | 928 | 928 | 913 | 920 | 7,700 | 920 |
| 2024-02-14 | 920 | 928 | 917 | 923 | 7,500 | 923 |
| 2024-02-13 | 922 | 938 | 912 | 920 | 19,500 | 920 |
| 2024-02-09 | 916 | 916 | 901 | 908 | 10,400 | 908 |
| 2024-02-08 | 917 | 924 | 908 | 916 | 6,900 | 916 |
| 2024-02-07 | 901 | 917 | 900 | 917 | 9,500 | 917 |
| 2024-02-06 | 897 | 904 | 896 | 904 | 6,500 | 904 |
| 2024-02-05 | 900 | 908 | 899 | 900 | 4,400 | 900 |
| 2024-02-02 | 902 | 902 | 896 | 900 | 3,300 | 900 |
| 2024-02-01 | 906 | 917 | 892 | 902 | 16,500 | 902 |
| 2024-01-31 | 902 | 912 | 901 | 908 | 6,600 | 908 |
| 2024-01-30 | 894 | 905 | 894 | 904 | 7,200 | 904 |
| 2024-01-29 | 888 | 910 | 880 | 900 | 9,900 | 900 |
| 2024-01-26 | 896 | 898 | 888 | 892 | 6,700 | 892 |
| 2024-01-25 | 895 | 897 | 890 | 896 | 10,500 | 896 |
| 2024-01-24 | 900 | 909 | 892 | 898 | 10,900 | 898 |
| 2024-01-23 | 915 | 916 | 898 | 902 | 18,700 | 902 |
| 2024-01-22 | 914 | 920 | 914 | 920 | 10,600 | 920 |
| 2024-01-19 | 893 | 918 | 893 | 918 | 22,300 | 918 |
| 2024-01-18 | 878 | 897 | 870 | 889 | 16,100 | 889 |
| 2024-01-17 | 870 | 880 | 870 | 880 | 8,300 | 880 |
| 2024-01-16 | 876 | 884 | 860 | 874 | 9,200 | 874 |
| 2024-01-15 | 862 | 880 | 861 | 880 | 10,400 | 880 |
| 2024-01-12 | 864 | 875 | 855 | 875 | 14,200 | 875 |
| 2024-01-11 | 879 | 880 | 866 | 877 | 13,600 | 877 |
| 2024-01-10 | 888 | 888 | 870 | 881 | 13,800 | 881 |
| 2024-01-09 | 848 | 887 | 845 | 877 | 27,100 | 877 |
| 2024-01-05 | 846 | 849 | 838 | 847 | 23,800 | 847 |
| 2024-01-04 | 820 | 840 | 820 | 838 | 16,800 | 838 |
分割・併合履歴 ： なし