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
2020/08/12 445.0 447.0 445.0 447.0 7,500
2020/08/11 457.0 459.0 454.0 454.0 7,600
2020/08/07 459.0 467.0 457.0 457.0 7,600
2020/08/06 468.0 468.0 453.0 458.0 130,700
2020/08/05 457.0 464.0 457.0 464.0 1,500
2020/08/04 457.0 457.0 450.0 450.0 14,000
2020/08/03 469.0 469.0 457.0 457.0 12,300
2020/07/31 472.0 472.0 463.0 464.0 26,200
2020/07/30 468.0 468.0 460.0 466.0 15,800
2020/07/29 454.0 455.0 452.0 452.0 1,400
2020/07/28 457.0 457.0 456.0 456.0 800
2020/07/27 462.0 464.0 456.0 456.0 25,900
2020/07/22 452.0 463.0 451.0 462.0 6,300
2020/07/21 457.0 458.0 442.0 451.0 8,100
2020/07/20 457.0 460.0 456.0 457.0 4,300
2020/07/17 461.0 466.0 459.0 462.0 3,700
2020/07/16 469.0 469.0 461.0 461.0 3,500
2020/07/15 470.0 474.0 466.0 466.0 6,500
2020/07/14 474.0 474.0 468.0 469.0 9,300
2020/07/13 478.0 478.0 473.0 474.0 7,200
2020/07/10 483.0 484.0 474.0 478.0 27,600
2020/07/09 485.0 487.0 480.0 482.0 5,500
2020/07/08 490.0 490.0 479.0 485.0 4,100
2020/07/07 479.0 490.0 479.0 490.0 7,700
2020/07/06 474.0 482.0 474.0 481.0 7,300
2020/07/03 474.0 474.0 471.0 471.0 1,900
2020/07/02 474.0 480.0 468.0 480.0 5,800
2020/07/01 474.0 475.0 465.0 470.0 8,700
2020/06/30 475.0 478.0 472.0 478.0 11,600
2020/06/29 478.0 478.0 465.0 472.0 7,400
2020/06/26 478.0 480.0 475.0 475.0 8,400
2020/06/25 476.0 479.0 469.0 478.0 6,300
2020/06/24 469.0 476.0 467.0 476.0 8,500
2020/06/23 465.0 470.0 461.0 469.0 11,300
2020/06/22 460.0 465.0 460.0 465.0 1,000
2020/06/19 456.0 460.0 456.0 459.0 1,800
2020/06/18 467.0 467.0 460.0 460.0 700
2020/06/17 452.0 469.0 448.0 465.0 14,300
2020/06/16 447.0 454.0 440.0 454.0 12,000
2020/06/15 441.0 445.0 431.0 431.0 5,700
2020/06/12 437.0 446.0 430.0 441.0 20,900
2020/06/11 469.0 470.0 455.0 457.0 13,200
2020/06/10 449.0 473.0 449.0 471.0 30,600
2020/06/09 435.0 458.0 432.0 458.0 21,800
2020/06/08 428.0 438.0 428.0 435.0 6,400
2020/06/05 428.0 430.0 421.0 425.0 7,000
2020/06/04 425.0 433.0 422.0 424.0 17,300
2020/06/03 426.0 426.0 423.0 423.0 3,100
2020/06/02 426.0 429.0 416.0 420.0 11,000
2020/06/01 428.0 440.0 421.0 422.0 19,600