[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 
2017-02-24564.00572.00562.00572.00105005931500
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
2016-11-14498.00500.00498.00499.00112005595800
2016-11-11497.00498.00496.00498.001700845300
2016-11-10493.00497.00492.00497.00193009544000
2016-11-09488.00491.00483.00485.0032001551700
2016-11-08483.00485.00478.00483.0056002696300
2016-11-07486.00490.00480.00483.0087004199200
2016-11-04492.00497.00482.00485.00158007732800
2016-11-02500.00500.00497.00497.00300149400
2016-11-01500.00500.00499.00500.00137006849500
2016-10-31505.00505.00501.00505.0032001606900
2016-10-28507.00508.00507.00508.001400710700
2016-10-27507.00507.00507.00507.001900963300
2016-10-2600
2016-10-25507.00507.00507.00507.0020001014000
2016-10-24503.00503.00501.00501.001200603400
2016-10-21503.00503.00503.00503.00900452700
2016-10-20500.00502.00500.00502.0042002100800
2016-10-19497.00497.00497.00497.00300149100
2016-10-18503.00503.00500.00500.001000502700
2016-10-17503.00505.00500.00500.001600801400
2016-10-14508.00508.00500.00502.001300651800
2016-10-13502.00504.00502.00504.001100554200
2016-10-12505.00505.00499.00499.00116005856200
2016-10-11505.00505.00497.00497.0023001151000
2016-10-07499.00499.00496.00496.00300149200
2016-10-06497.00503.00495.00503.0048002387400
2016-10-05497.00499.00495.00498.001300645100
2016-10-04501.00501.00501.00501.0010050100
2016-10-03498.00498.00498.00498.00800398400
2016-09-30504.00504.00498.00498.001900952600
2016-09-29504.00505.00504.00504.001900957800
2016-09-28502.00504.00501.00504.00700351600
2016-09-27501.00501.00501.00501.0010050100
2016-09-26499.00500.00499.00500.0020099900
2016-09-23495.00500.00495.00500.00400199000
2016-09-21500.00502.00495.00495.0035001747400
2016-09-20504.00510.00502.00502.0023001165800
2016-09-16501.00510.00501.00501.001800912500
2016-09-15508.00508.00505.00505.0023001167700
2016-09-14502.00502.00502.00502.00900451800
2016-09-13502.00502.00502.00502.0020001004000
2016-09-12500.00503.00500.00503.0026001301300
2016-09-09501.00505.00501.00505.00700352700
2016-09-08500.00500.00497.00497.0055002749400
2016-09-07500.00500.00500.00500.0022001100000
2016-09-06500.00500.00500.00500.0043002150000
2016-09-05500.00500.00500.00500.001000500000
2016-09-02499.00500.00496.00496.0069003441700
2016-09-01498.00500.00498.00500.0034001697400
2016-08-31492.00499.00492.00499.0051002523000
2016-08-30487.00487.00487.00487.0040001948000
2016-08-29486.00487.00486.00487.001200583400
2016-08-26486.00487.00485.00486.0022001068000
2016-08-2500
2016-08-24482.00483.00481.00481.001700819900
2016-08-23490.00490.00490.00490.0010049000
2016-08-2200
2016-08-19485.00485.00485.00485.00700339500
2016-08-18494.00494.00493.00493.0023001135800
2016-08-17486.00492.00486.00490.001900929800
2016-08-16488.00488.00488.00488.0010048800
2016-08-15482.00489.00482.00487.001000485900
2016-08-12479.00490.00479.00490.0026001251000
2016-08-10488.00488.00485.00485.0020097300
2016-08-09489.00489.00480.00484.0049002376600
2016-08-08484.00487.00484.00485.0022001066300
2016-08-05495.00495.00492.00492.00400197700
2016-08-0400
2016-08-03490.00490.00490.00490.00600294000
2016-08-02496.00496.00482.00482.001600783400
2016-08-01495.00496.00492.00496.001500742100
2016-07-29502.00502.00488.00493.0039001927000
2016-07-28500.00502.00500.00502.00800400800
2016-07-27500.00501.00500.00500.001400700100
2016-07-26494.00494.00494.00494.00800395200
2016-07-2500
2016-07-22494.00494.00494.00494.001000494000
2016-07-21492.00503.00492.00500.001600797600
2016-07-20506.00506.00496.00496.001200603200
2016-07-19507.00507.00483.00491.0025001224400
2016-07-15503.00504.00503.00504.00700352200
2016-07-14498.00499.00498.00498.0092004581700
2016-07-13494.00498.00494.00498.00300148600
2016-07-12492.00497.00492.00493.0028001387300
2016-07-11488.00488.00487.00487.00300146300
2016-07-08490.00490.00483.00483.0025001216600
2016-07-07490.00492.00490.00492.0032001568900
2016-07-06487.00487.00487.00487.0020097400
2016-07-05487.00492.00487.00492.00800391500
2016-07-04492.00492.00492.00492.00400196800
2016-07-01496.00496.00484.00485.0025001222400
2016-06-30483.00483.00483.00483.0020096600
2016-06-29475.00481.00475.00481.001200575600
2016-06-28466.00467.00466.00467.001400652600
2016-06-27455.00477.00455.00466.0028001312400
2016-06-24487.00488.00453.00453.004440021496200
2016-06-23485.00486.00485.00486.0020097100
2016-06-22487.00487.00485.00486.0049002383300
2016-06-21495.00495.00495.00495.00300148500
2016-06-20491.00491.00491.00491.00500245500
2016-06-17489.00489.00481.00481.0021001015300
2016-06-16490.00490.00485.00485.0021001025600
2016-06-15487.00496.00487.00496.0031001531800
2016-06-14490.00495.00488.00488.0038001862600
2016-06-13490.00492.00488.00491.0095004646600
2016-06-10498.00498.00498.00498.00500249000
2016-06-0900
2016-06-08498.00498.00498.00498.0020099600
2016-06-07496.00504.00496.00504.0030001496700
2016-06-06494.00500.00494.00500.00700346400
2016-06-03496.00504.00496.00500.0033001648000
2016-06-02494.00503.00494.00503.0032001589300
2016-06-01503.00510.00503.00510.009170046136000
2016-05-31500.00504.00497.00504.0021001049000
2016-05-30500.00500.00500.00500.001100550000
2016-05-27500.00500.00500.00500.001600800000
2016-05-26495.00500.00495.00500.0039001942300
2016-05-25498.00498.00494.00494.0066003262800
2016-05-24495.00500.00495.00495.0036001790400
2016-05-23495.00500.00495.00499.0034001695900
2016-05-20490.00492.00488.00490.0062003038200
2016-05-19502.00504.00481.00487.003270015857800
2016-05-18516.00516.00499.00501.00111005582500
2016-05-17510.00510.00507.00507.001200611100
2016-05-16515.00520.00513.00513.00400206700
2016-05-13502.00528.00501.00509.0072003676700
2016-05-12517.00517.00507.00507.001600813400
2016-05-1100
2016-05-10510.00516.00509.00509.0026001326600
2016-05-09506.00512.00506.00511.001200610700
2016-05-06520.00520.00514.00514.001600831000
2016-05-02515.00517.00510.00514.001900977500
2016-04-28511.00511.00503.00503.001400714600
2016-04-27510.00511.00510.00511.00500255100
2016-04-26520.00520.00510.00510.0059003061700
2016-04-25501.00503.00498.00498.0077003855400
2016-04-22515.00515.00512.00514.00500256600
2016-04-21515.00515.00515.00515.0021001081500
2016-04-20506.00513.00506.00512.0042002146600
2016-04-19508.00512.00506.00506.0022001122400
2016-04-18502.00502.00500.00500.001600803000
2016-04-1500
2016-04-14497.00502.00497.00502.0026001298700
2016-04-13495.00500.00495.00497.0024001193700
2016-04-12499.00499.00499.00499.0010049900
2016-04-11494.00494.00494.00494.0010049400
2016-04-08496.00500.00496.00500.00900446800
2016-04-07500.00500.00496.00500.00700348400
2016-04-06500.00500.00499.00500.001300649900
2016-04-05500.00508.00500.00508.00600304000
2016-04-04504.00507.00500.00506.001300655400
2016-04-01505.00520.00501.00504.0024001223900
2016-03-31510.00510.00503.00503.00600303500
2016-03-30502.00520.00500.00510.0034001736000
2016-03-29503.00503.00501.00501.00500251200
2016-03-28520.00520.00520.00520.00400208000
2016-03-25517.00520.00510.00520.0042002172000
2016-03-24519.00519.00504.00518.0073003735300
2016-03-23502.00505.00501.00503.001500753000
2016-03-22500.00505.00500.00500.001900952100
2016-03-18506.00509.00500.00500.0064003235200
2016-03-17501.00501.00500.00500.00800400600
2016-03-16504.00505.00500.00500.0025001252400
2016-03-15503.00503.00499.00502.0087004353900
2016-03-14503.00508.00503.00503.0022001110500
2016-03-11501.00509.00501.00504.0053002664700
2016-03-10508.00508.00503.00508.001800912800
2016-03-09500.00500.00500.00500.001000500000
2016-03-08505.00506.00501.00505.001500756100
2016-03-07506.00506.00505.00505.001400707900
2016-03-04514.00514.00506.00506.001200615200
2016-03-03500.00501.00500.00501.001100551000
2016-03-02499.00500.00499.00500.0031001549900
2016-03-01500.00504.00499.00499.0040002001600
2016-02-29500.00500.00500.00500.0010050000
2016-02-26495.00498.00495.00498.00600297500
2016-02-25497.00497.00495.00495.00300148900
2016-02-24500.00500.00497.00497.001100549700
2016-02-23493.00500.00493.00500.001700846500
2016-02-22495.00495.00493.00493.001900938100
2016-02-19494.00505.00492.00505.001200594300

   ※ 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。 

s7db.com Twitter Blog