フクビ化学工業(7871) 東証2部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/01/17 560.0 562.0 560.0 561.0 3,100
2020/01/16 558.0 562.0 558.0 562.0 2,400
2020/01/15 559.0 560.0 555.0 560.0 4,800
2020/01/14 556.0 560.0 556.0 558.0 1,100
2020/01/10 560.0 560.0 555.0 556.0 3,600
2020/01/09 559.0 559.0 554.0 558.0 2,200
2020/01/08 562.0 562.0 552.0 552.0 8,400
2020/01/07 564.0 564.0 563.0 563.0 2,800
2020/01/06 559.0 563.0 555.0 563.0 4,500
2019/12/30 556.0 562.0 555.0 560.0 9,300
2019/12/27 557.0 558.0 557.0 558.0 9,700
2019/12/26 552.0 559.0 551.0 557.0 27,600
2019/12/25 554.0 554.0 544.0 552.0 6,400
2019/12/24 555.0 555.0 549.0 550.0 7,300
2019/12/23 552.0 557.0 552.0 556.0 10,000
2019/12/20 552.0 552.0 550.0 550.0 27,400
2019/12/19 548.0 551.0 546.0 549.0 9,900
2019/12/18 550.0 551.0 545.0 548.0 32,500
2019/12/17 557.0 557.0 550.0 550.0 86,100
2019/12/16 571.0 571.0 552.0 562.0 25,400
2019/12/13 569.0 575.0 564.0 565.0 9,300
2019/12/12 566.0 567.0 563.0 565.0 3,200
2019/12/11 568.0 570.0 562.0 565.0 9,600
2019/12/10 580.0 583.0 576.0 576.0 16,400
2019/12/09 577.0 578.0 575.0 577.0 7,300
2019/12/06 576.0 578.0 575.0 577.0 4,900
2019/12/05 574.0 576.0 574.0 576.0 900
2019/12/04 578.0 578.0 575.0 578.0 1,200
2019/12/03 577.0 578.0 576.0 578.0 1,100
2019/12/02 576.0 579.0 573.0 577.0 1,600
2019/11/29 575.0 582.0 574.0 576.0 93,500
2019/11/28 574.0 580.0 573.0 574.0 3,900
2019/11/27 572.0 572.0 570.0 570.0 2,200
2019/11/26 572.0 572.0 570.0 570.0 1,100
2019/11/25 579.0 579.0 569.0 576.0 5,000
2019/11/22 572.0 575.0 572.0 575.0 1,800
2019/11/21 568.0 572.0 568.0 572.0 500
2019/11/20 570.0 571.0 568.0 568.0 2,300
2019/11/19 572.0 575.0 571.0 571.0 1,000
2019/11/18 570.0 572.0 570.0 572.0 1,500
2019/11/15 568.0 568.0 568.0 568.0 600
2019/11/14 571.0 573.0 571.0 572.0 400
2019/11/13 570.0 577.0 570.0 571.0 3,100
2019/11/12 568.0 568.0 566.0 568.0 700
2019/11/11 571.0 571.0 568.0 568.0 700
2019/11/08 578.0 578.0 568.0 569.0 3,100
2019/11/07 575.0 578.0 570.0 578.0 3,400
2019/11/06 577.0 577.0 575.0 575.0 2,400
2019/11/05 588.0 588.0 575.0 575.0 3,500
2019/11/01 565.0 569.0 563.0 565.0 700