7241 フタバ産業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-04550550525527330,300527
2021-08-03562567551555344,700555
2021-08-02577579560565275,500565
2021-07-30571577547567743,300567
2021-07-29585597583597309,300597
2021-07-28581590578588199,400588
2021-07-27584593584588221,600588
2021-07-26578584571583213,200583
2021-07-21553571552569336,800569
2021-07-20548551542545175,900545
2021-07-19551563551552226,400552
2021-07-16554560546552263,800552
2021-07-15554569554555342,800555
2021-07-14540556538552317,800552
2021-07-13535540531537182,000537
2021-07-12537540530531122,200531
2021-07-09517533509528321,500528
2021-07-08528538526527235,600527
2021-07-07528534522524148,300524
2021-07-0654154153153297,900532
2021-07-05539542537538169,400538
2021-07-02533543533539224,500539
2021-07-01529533525529161,300529
2021-06-30528534523523154,300523
2021-06-29534534518522165,000522
2021-06-28526533526531157,300531
2021-06-25515524515522152,400522
2021-06-24508513508509149,300509
2021-06-23511515505506155,300506
2021-06-22514516508511153,700511
2021-06-21501511497500221,700500
2021-06-18523524506509362,800509
2021-06-17527531521527140,600527
2021-06-16524532523525206,400525
2021-06-15525533522528168,000528
2021-06-14528529520525111,200525
2021-06-11534534525526183,900526
2021-06-10535541531538120,100538
2021-06-09543548535535122,500535
2021-06-08545549541546140,800546
2021-06-07540547535541167,300541
2021-06-04533539531538170,100538
2021-06-03528537523528318,400528
2021-06-02515527511526354,500526
2021-06-01502510499510220,100510
2021-05-31503504494498329,500498
2021-05-28496506495505431,300505
2021-05-27513516493493566,600493
2021-05-26512519510515284,800515
2021-05-25536537519522251,600522
2021-05-24525531524528194,400528
2021-05-21520526516525217,200525
2021-05-20509523509519113,100519
2021-05-19514516509510184,900510
2021-05-18515524513520145,900520
2021-05-17516523509511153,800511
2021-05-14517521510512261,900512
2021-05-13515522510510237,000510
2021-05-12531535516523302,200523
2021-05-11546553529529332,400529
2021-05-10536549536548284,000548
2021-05-07522537522529280,100529
2021-05-06520529520520349,700520
2021-04-30527533515519744,900519
2021-04-28518528511519760,700519
2021-04-27551551537546306,300546
2021-04-26567568549551268,000551
2021-04-23555581555563332,700563
2021-04-22560566551564208,300564
2021-04-21551555542552243,700552
2021-04-20568569560560180,900560
2021-04-19582585577577182,500577
2021-04-16583583567582239,000582
2021-04-15587591581584286,600584
2021-04-14590590581587158,600587
2021-04-13591604591596113,400596
2021-04-12591597589591117,500591
2021-04-09590595585589104,500589
2021-04-08599600586589140,900589
2021-04-07596612596603143,800603
2021-04-06600602586590146,700590
2021-04-05598603594601169,900601
2021-04-02596600584589179,000589
2021-04-01596600588594161,100594
2021-03-31592606583593385,600593
2021-03-30587601577597210,100597
2021-03-29606612578589438,800589
2021-03-26616618601602207,800602
2021-03-25596615596608219,600608
2021-03-24603609587592256,400592
2021-03-23631632610610249,400610
2021-03-22649652633635439,000635
2021-03-19618653618653460,500653
2021-03-18597621595616389,400616
2021-03-17572592571592279,100592
2021-03-16569582565572340,000572
2021-03-15559571558564216,700564
2021-03-12548558540555222,900555
2021-03-11554559549550263,100550
2021-03-10550553539549255,400549
2021-03-09552557546552217,900552
2021-03-08561561543545183,900545
2021-03-05550551534551176,400551
2021-03-04553557542551166,800551
2021-03-03547559541558192,600558
2021-03-02554554534540162,600540
2021-03-01530553522546319,100546
2021-02-26539539523524327,500524
2021-02-25540543530534227,300534
2021-02-24542544526527239,700527
2021-02-22545549538540138,300540
2021-02-19531538520538358,200538
2021-02-18557557534536229,700536
2021-02-17550558548556144,300556
2021-02-16565566556557176,800557
2021-02-15572573560565131,100565
2021-02-12567569561562245,200562
2021-02-10554573548565486,900565
2021-02-09563571551564498,600564
2021-02-08575580561561263,900561
2021-02-05575588572573311,400573
2021-02-04570584559571435,300571
2021-02-035475885465691,056,500569
2021-02-02534549525533907,100533
2021-02-01501522500519295,800519
2021-01-29511511499501233,600501
2021-01-28501513495506504,000506
2021-01-27507513502511161,100511
2021-01-26512512505505117,300505
2021-01-25516520513515107,100515
2021-01-22517523514516174,200516
2021-01-21513526510520209,800520
2021-01-20507511502509207,500509
2021-01-19509514505507168,900507
2021-01-18515516501510228,200510
2021-01-15537539514514284,200514
2021-01-14537543527537418,600537
2021-01-13530540526537255,500537
2021-01-12529530516528307,600528
2021-01-08533539518538245,000538
2021-01-07541546534536245,800536
2021-01-06528542525532323,200532
2021-01-05523538514529302,800529
2021-01-04529530509517149,600517

分割・併合履歴 : [1998-03-26]1株→1.05株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.05株 [1988-03-28]1株→1.05株