7241 フタバ産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	462	475	460	475	305,000	475
2023-06-08	459	464	456	460	180,500	460
2023-06-07	465	469	455	456	222,500	456
2023-06-06	463	465	459	463	144,500	463
2023-06-05	467	473	464	469	207,700	469
2023-06-02	449	457	449	456	70,900	456
2023-06-01	453	459	448	448	182,400	448
2023-05-31	462	465	453	453	245,800	453
2023-05-30	470	472	462	468	151,000	468
2023-05-29	474	479	470	471	171,500	471
2023-05-26	480	480	466	466	176,300	466
2023-05-25	473	483	470	480	188,900	480
2023-05-24	475	476	470	472	112,600	472
2023-05-23	483	488	474	477	262,200	477
2023-05-22	471	481	470	480	240,400	480
2023-05-19	471	475	463	468	335,100	468
2023-05-18	454	469	453	469	241,600	469
2023-05-17	459	460	453	454	153,200	454
2023-05-16	461	461	454	458	202,400	458
2023-05-15	452	455	449	453	163,500	453
2023-05-12	447	454	447	452	128,500	452
2023-05-11	453	456	448	450	153,800	450
2023-05-10	463	463	454	461	169,900	461
2023-05-09	457	463	453	463	180,400	463
2023-05-08	457	461	454	457	149,400	457
2023-05-02	451	457	450	457	150,600	457
2023-05-01	458	462	448	450	244,000	450
2023-04-28	428	453	427	453	717,400	453
2023-04-27	430	430	417	422	686,700	422
2023-04-26	435	442	435	438	242,700	438
2023-04-25	445	447	439	440	177,300	440
2023-04-24	444	447	439	442	103,700	442
2023-04-21	435	441	433	436	87,300	436
2023-04-20	430	437	429	436	76,500	436
2023-04-19	433	433	430	433	67,900	433
2023-04-18	425	433	425	433	91,400	433
2023-04-17	430	430	423	427	79,000	427
2023-04-14	428	428	422	423	104,200	423
2023-04-13	425	427	422	423	84,400	423
2023-04-12	427	432	427	428	101,500	428
2023-04-11	423	427	421	426	102,800	426
2023-04-10	421	422	416	419	76,800	419
2023-04-07	411	420	411	416	88,600	416
2023-04-06	419	421	410	410	137,400	410
2023-04-05	430	430	423	427	175,600	427
2023-04-04	432	438	430	436	165,800	436
2023-04-03	433	434	428	432	197,400	432
2023-03-31	418	429	418	426	135,800	426
2023-03-30	418	418	408	416	176,500	416
2023-03-29	401	421	401	419	273,100	419
2023-03-28	403	409	400	401	150,300	401
2023-03-27	402	402	398	401	61,800	401
2023-03-24	399	399	392	397	105,800	397
2023-03-23	384	397	384	397	112,600	397
2023-03-22	389	392	387	389	159,800	389
2023-03-20	382	388	381	385	173,600	385
2023-03-17	400	400	382	385	923,600	385
2023-03-16	398	398	386	395	237,800	395
2023-03-15	408	411	403	408	251,600	408
2023-03-14	409	409	396	400	412,500	400
2023-03-13	423	423	410	421	374,000	421
2023-03-10	435	439	431	432	225,100	432
2023-03-09	447	447	440	443	124,600	443
2023-03-08	436	445	436	444	161,400	444
2023-03-07	445	445	438	440	159,200	440
2023-03-06	450	450	442	444	194,000	444
2023-03-03	445	452	445	449	192,200	449
2023-03-02	448	451	441	442	179,100	442
2023-03-01	430	447	429	447	245,300	447
2023-02-28	426	435	421	431	420,300	431
2023-02-27	423	424	419	423	68,400	423
2023-02-24	418	427	418	423	125,100	423
2023-02-22	420	420	412	415	146,600	415
2023-02-21	411	425	409	423	267,900	423
2023-02-20	404	411	403	410	187,300	410
2023-02-17	396	402	393	401	126,200	401
2023-02-16	400	404	398	399	103,900	399
2023-02-15	394	398	394	398	101,800	398
2023-02-14	396	396	391	394	72,000	394
2023-02-13	390	392	386	390	110,400	390
2023-02-10	390	393	389	390	86,100	390
2023-02-09	395	396	389	393	103,300	393
2023-02-08	395	399	394	398	134,600	398
2023-02-07	396	399	391	394	111,000	394
2023-02-06	394	398	390	396	121,400	396
2023-02-03	386	399	386	392	246,500	392
2023-02-02	390	390	383	386	154,000	386
2023-02-01	393	394	389	389	141,500	389
2023-01-31	384	390	384	390	134,400	390
2023-01-30	383	387	382	385	144,400	385
2023-01-27	380	386	378	381	140,500	381
2023-01-26	374	383	374	382	168,400	382
2023-01-25	376	376	372	373	112,400	373
2023-01-24	368	375	368	375	102,700	375
2023-01-23	363	367	360	366	102,400	366
2023-01-20	360	360	357	358	65,200	358
2023-01-19	363	363	357	357	86,500	357
2023-01-18	360	364	355	364	117,300	364
2023-01-17	353	360	353	357	97,800	357
2023-01-16	347	352	345	347	100,400	347
2023-01-13	352	354	347	348	112,600	348
2023-01-12	348	355	348	352	79,800	352
2023-01-11	348	349	347	348	50,800	348
2023-01-10	346	348	344	345	77,900	345
2023-01-06	346	347	343	343	67,000	343
2023-01-05	342	347	342	346	97,200	346
2023-01-04	356	356	343	343	194,000	343

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