[7871 東証2部] フクビ化学工業 日足 時系列データ

[7871 東証2部] フクビ化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17664.00680.00664.00680.0080005353700
2017-11-16660.00666.00656.00659.0042002774500
2017-11-15660.00666.00660.00661.00123008121300
2017-11-14664.00665.00662.00663.0043002853200
2017-11-13662.00670.00662.00663.0034002259300
2017-11-10665.00665.00662.00662.0017001129600
2017-11-09665.00668.00665.00666.0047003126500
2017-11-08665.00670.00665.00665.0042002798500
2017-11-07670.00671.00661.00671.0031002065800
2017-11-06674.00675.00669.00670.0078005233200
2017-11-02685.00685.00675.00680.001300884500
2017-11-01678.00678.00670.00676.0080005365000
2017-10-31673.00682.00668.00671.001530010310100
2017-10-30675.00677.00668.00673.0031002089600
2017-10-27683.00687.00683.00683.0029001982700
2017-10-26682.00683.00680.00683.001400954600
2017-10-25680.00682.00672.00682.0069004685600
2017-10-24676.00676.00667.00676.0066004440000
2017-10-23677.00677.00663.00676.0063004203200
2017-10-20671.00676.00671.00672.0057003835400
2017-10-19671.00681.00671.00675.0039002624600
2017-10-18685.00685.00680.00681.0017001160200
2017-10-17684.00685.00681.00681.0015001026400
2017-10-16685.00685.00665.00682.0075005060300
2017-10-13675.00685.00670.00680.0077005229900
2017-10-12668.00680.00668.00680.0037002498000
2017-10-11672.00676.00668.00668.0052003498200
2017-10-10675.00675.00665.00672.0099006631700
2017-10-06695.00705.00675.00675.00121008289400
2017-10-05701.00705.00680.00685.0057003931800
2017-10-04706.00710.00700.00700.0047003312800
2017-10-03699.00717.00698.00712.0075005307000
2017-10-02704.00705.00696.00696.0038002667200
2017-09-29702.00705.00696.00704.0045003157400
2017-09-28702.00702.00702.00702.0010070200
2017-09-27704.00704.00701.00704.0051003582900
2017-09-26691.00704.00685.00701.0094006559000
2017-09-25689.00692.00669.00692.00107007318800
2017-09-22709.00709.00692.00692.00107007442300
2017-09-21710.00720.00700.00706.002410017092700
2017-09-20703.00705.00700.00701.00136009537100
2017-09-19695.00704.00695.00696.001600011172100
2017-09-15703.00708.00696.00703.001710012022800
2017-09-14708.00710.00696.00699.001660011663700
2017-09-13680.00718.00680.00711.005380037561800
2017-09-12654.00676.00654.00672.002100013984900
2017-09-11643.00668.00643.00658.002250014781700
2017-09-08640.00644.00634.00642.0055003512900
2017-09-07641.00647.00630.00640.0089005714600
2017-09-06640.00644.00624.00640.002420015412700
2017-09-05649.00678.00640.00657.003040019987500
2017-09-04631.00649.00631.00642.001580010142200
2017-09-01626.00650.00625.00640.002940018719100
2017-08-31634.00637.00626.00626.0096006056300
2017-08-30635.00635.00625.00634.0029001824000
2017-08-29636.00636.00622.00635.0055003472100
2017-08-28638.00638.00629.00635.00104006574100
2017-08-25625.00638.00624.00638.0093005841500
2017-08-24644.00644.00619.00622.00122007652500
2017-08-23631.00641.00631.00634.001920012201000
2017-08-22634.00634.00625.00630.002980018788000
2017-08-21656.00659.00616.00626.009910062444800
2017-08-18691.00720.00665.00666.00147500101348600
2017-08-17720.00746.00675.00689.00757200540554100
2017-08-16570.00662.00570.00662.00153600100254200
2017-08-15556.00562.00556.00562.001500836600
2017-08-14556.00562.00556.00556.002100011763200
2017-08-10558.00563.00558.00562.0040002241000
2017-08-09555.00565.00555.00564.0068003809700
2017-08-08561.00570.00561.00570.00138007846600
2017-08-07567.00567.00560.00560.0089005024300
2017-08-04566.00567.00565.00565.001000566400
2017-08-03562.00567.00561.00562.0033001857500
2017-08-02578.00578.00560.00562.00171009650200
2017-08-01575.00579.00575.00578.0033001899700
2017-07-31566.00575.00566.00574.0034001933200
2017-07-28572.00574.00566.00566.0069003930000
2017-07-27579.00580.00572.00572.00120006940000
2017-07-26566.00571.00566.00571.00900511700
2017-07-25569.00573.00569.00573.00900513700
2017-07-24563.00568.00563.00567.00700395400
2017-07-21568.00570.00567.00570.0054003068800
2017-07-20568.00570.00560.00568.0089005048200
2017-07-19573.00573.00570.00570.001500856500
2017-07-18573.00574.00570.00570.0078004462000
2017-07-14569.00572.00569.00570.0057003250400
2017-07-13569.00571.00567.00569.0045002557900
2017-07-12565.00568.00565.00567.0090005091700
2017-07-11560.00565.00560.00565.0051002865800
2017-07-10559.00559.00557.00557.0022001225600
2017-07-07560.00562.00557.00557.0021001172600
2017-07-06562.00563.00561.00563.00800449600
2017-07-05562.00562.00559.00562.0024001346000
2017-07-04564.00564.00562.00562.00400225200
2017-07-03559.00562.00558.00562.0049002739100
2017-06-30559.00562.00555.00561.00114006358600
2017-06-29564.00565.00562.00565.0032001803600
2017-06-28565.00567.00561.00564.0025001411800
2017-06-27558.00569.00558.00565.0089005004000
2017-06-26557.00558.00557.00558.001200668700
2017-06-23558.00559.00556.00557.0024001339100
2017-06-22558.00560.00556.00559.004110022932800
2017-06-21557.00559.00557.00559.001300725000
2017-06-20560.00561.00557.00557.0064003581300
2017-06-19563.00564.00555.00560.00149008302000
2017-06-16556.00558.00555.00556.0040002225300
2017-06-15559.00564.00559.00564.0044002470400
2017-06-14560.00565.00554.00558.0070003914700
2017-06-13556.00559.00555.00558.0072004003700
2017-06-12551.00555.00550.00555.0034001879300
2017-06-09555.00555.00555.00555.0029001609500
2017-06-08557.00557.00555.00555.00500277900
2017-06-07553.00557.00553.00555.001200664200
2017-06-06567.00567.00557.00557.0047002650900
2017-06-05555.00561.00555.00561.001100612600
2017-06-02554.00564.00552.00555.0062003454500
2017-06-01551.00559.00550.00550.009510052418000
2017-05-31548.00550.00548.00550.0095005222800
2017-05-30552.00554.00548.00548.00145007975500
2017-05-29550.00554.00545.00550.00172009439100
2017-05-26550.00550.00547.00547.0065003572400
2017-05-25552.00552.00546.00549.0074004066800
2017-05-24546.00551.00546.00551.00800439200
2017-05-23549.00553.00546.00546.001300712300
2017-05-22548.00552.00547.00547.0028001538200
2017-05-19544.00545.00543.00544.0026001414900
2017-05-18548.00549.00543.00545.0046002512600
2017-05-17546.00550.00545.00547.0031001696600
2017-05-16554.00554.00545.00546.00102005607300
2017-05-15549.00554.00543.00550.00128007032000
2017-05-12540.00542.00535.00542.0063003392600
2017-05-11547.00548.00545.00548.00800437500
2017-05-10548.00551.00547.00547.0026001424200
2017-05-09548.00548.00547.00547.0033001806000
2017-05-08550.00550.00547.00547.0025001372300
2017-05-02550.00550.00549.00549.00300164800
2017-05-01550.00550.00547.00550.001200658400
2017-04-28549.00554.00545.00550.0022001208600
2017-04-27550.00551.00548.00548.0022001209500
2017-04-26549.00552.00546.00550.0022001207900
2017-04-25543.00550.00541.00546.00110006005800
2017-04-24538.00549.00538.00549.0097005249200
2017-04-21539.00539.00535.00537.0036001934700
2017-04-20539.00540.00537.00539.00800431200
2017-04-19538.00545.00538.00540.0074003991100
2017-04-18552.00552.00552.00552.00600331200
2017-04-17543.00543.00536.00543.0032001727100
2017-04-14542.00543.00541.00543.001200650400
2017-04-13542.00552.00533.00542.0074003993900
2017-04-12543.00548.00542.00547.0025001362300
2017-04-11558.00558.00543.00553.0065003589200
2017-04-10555.00556.00549.00555.0066003639800
2017-04-07557.00560.00555.00556.0099005509300
2017-04-06563.00568.00555.00567.001870010501100
2017-04-05570.00570.00558.00570.0099005625400
2017-04-04560.00562.00557.00559.0077004306600
2017-04-03567.00567.00561.00562.0029001638900
2017-03-31570.00570.00563.00566.0030001694900
2017-03-30571.00573.00568.00568.00800455500
2017-03-29571.00571.00568.00571.00500284900
2017-03-28570.00585.00570.00577.0091005218800
2017-03-27564.00568.00562.00568.00143008080400
2017-03-24562.00564.00562.00564.00800450000
2017-03-23562.00579.00562.00566.00150008520500
2017-03-22562.00562.00554.00562.0044002458100
2017-03-21568.00568.00563.00567.001500850400
2017-03-17565.00565.00560.00562.00102005754700
2017-03-16562.00564.00558.00563.0042002357500
2017-03-15569.00569.00563.00563.0020001132100
2017-03-14570.00570.00560.00569.0080004513400
2017-03-13582.00582.00565.00569.0079004508400
2017-03-10584.00587.00579.00582.0083004817900
2017-03-09585.00589.00583.00584.0054003161100
2017-03-08580.00582.00580.00582.001500871000
2017-03-07584.00585.00582.00584.0029001693700
2017-03-06590.00590.00582.00584.0038002230900
2017-03-03575.00582.00575.00582.0062003585100
2017-03-02575.00576.00570.00576.0018001033300
2017-03-01570.00571.00570.00570.00400228100
2017-02-28575.00575.00568.00570.0021001198000
2017-02-27572.00578.00572.00575.0078004487100
2017-02-24564.00572.00562.00572.00105005931500
2017-02-23563.00564.00559.00563.00116006521900
2017-02-22565.00565.00562.00562.001000563000
2017-02-21563.00567.00562.00563.0039002197000
2017-02-20563.00565.00557.00563.0097005457700
2017-02-17550.00553.00550.00553.00800440900
2017-02-16552.00555.00550.00550.0019001049200
2017-02-15547.00548.00547.00548.00300164300
2017-02-14550.00550.00545.00547.0063003457300
2017-02-13549.00550.00544.00550.0097005319200
2017-02-10545.00546.00545.00546.0031001690500
2017-02-09545.00545.00544.00544.001600871700
2017-02-08542.00549.00540.00549.00132007160100
2017-02-07545.00546.00540.00540.00700380900
2017-02-06545.00545.00545.00545.0023001253500
2017-02-03545.00560.00545.00545.0049002705300
2017-02-02551.00551.00541.00550.0026001420900
2017-02-01537.00552.00537.00552.0059003213200
2017-01-31550.00557.00542.00546.0031001697400
2017-01-30542.00555.00542.00551.0030001642600
2017-01-27542.00542.00542.00542.0036001951200
2017-01-26542.00544.00542.00542.0047002547700
2017-01-25534.00539.00531.00533.0039002075800
2017-01-2400
2017-01-23543.00543.00539.00539.00300162300
2017-01-20544.00544.00544.00544.00400217600
2017-01-19539.00544.00539.00544.00500271000
2017-01-18542.00544.00538.00543.0035001901800
2017-01-17540.00544.00540.00544.0028001517300
2017-01-16541.00545.00540.00545.0041002222100
2017-01-13550.00550.00548.00548.001200658600
2017-01-12549.00549.00544.00544.001400765700
2017-01-11534.00550.00534.00550.00114006138200
2017-01-10536.00537.00535.00537.0036001931700
2017-01-06535.00538.00535.00536.00900482800
2017-01-05536.00536.00536.00536.001000536000
2017-01-04529.00534.00529.00533.001500797800
2016-12-30528.00533.00527.00531.0021001113600
2016-12-29531.00531.00526.00528.0028001478400
2016-12-28535.00535.00531.00531.001200639600
2016-12-27535.00536.00534.00535.00138007382200
2016-12-26535.00535.00535.00535.00500267500
2016-12-22534.00535.00525.00535.004280022835900
2016-12-21529.00536.00529.00535.0021001120800
2016-12-20534.00540.00525.00528.0042002235000
2016-12-19526.00531.00526.00531.00700370400
2016-12-16531.00535.00525.00531.0034001800800
2016-12-15523.00531.00521.00531.0091004800400
2016-12-14533.00533.00525.00526.0053002804000
2016-12-13534.00536.00531.00531.0058003092800
2016-12-12534.00536.00532.00533.0019001013900
2016-12-09525.00530.00524.00530.0044002319400
2016-12-08518.00531.00518.00524.0048002525900
2016-12-07517.00518.00514.00518.0033001705900
2016-12-06517.00519.00509.00517.0031001594400
2016-12-05522.00524.00516.00517.0043002237700
2016-12-02535.00535.00522.00522.0060003167800
2016-12-01528.00563.00522.00535.0013690072612300
2016-11-30510.00510.00508.00508.00600305800
2016-11-29514.00514.00510.00510.001400714400
2016-11-28509.00514.00509.00510.0043002205400
2016-11-25510.00510.00510.00510.0029001479000
2016-11-24512.00512.00503.00510.0043002184000
2016-11-22509.00510.00504.00509.001900966500
2016-11-21506.00509.00505.00509.0076003855800
2016-11-18509.00509.00503.00508.0053002691200
2016-11-17502.00506.00501.00504.0043002165900
2016-11-16502.00505.00500.00502.0068003421200
2016-11-15499.00501.00498.00500.0034001698900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter