7241 フタバ産業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 745 | 745 | 739 | 740 | 12,000 | 436.61 |
| 1983-12-27 | 754 | 755 | 749 | 755 | 12,000 | 445.46 |
| 1983-12-26 | 750 | 755 | 750 | 755 | 3,000 | 445.46 |
| 1983-12-24 | 750 | 755 | 750 | 755 | 11,000 | 445.46 |
| 1983-12-23 | 725 | 740 | 720 | 740 | 48,000 | 436.61 |
| 1983-12-22 | 721 | 730 | 721 | 730 | 8,000 | 430.71 |
| 1983-12-21 | 745 | 750 | 720 | 720 | 17,000 | 424.81 |
| 1983-12-20 | 715 | 745 | 715 | 745 | 14,000 | 439.56 |
| 1983-12-19 | 731 | 731 | 712 | 712 | 12,000 | 420.09 |
| 1983-12-17 | 750 | 750 | 735 | 735 | 13,000 | 433.66 |
| 1983-12-16 | 750 | 750 | 725 | 749 | 83,000 | 441.92 |
| 1983-12-15 | 745 | 751 | 745 | 749 | 24,000 | 441.92 |
| 1983-12-14 | 723 | 750 | 723 | 750 | 33,000 | 442.51 |
| 1983-12-13 | 742 | 742 | 720 | 720 | 29,000 | 424.81 |
| 1983-12-12 | 740 | 741 | 731 | 741 | 18,000 | 437.20 |
| 1983-12-09 | 749 | 749 | 725 | 730 | 34,000 | 430.71 |
| 1983-12-08 | 749 | 749 | 749 | 749 | 13,000 | 441.92 |
| 1983-12-07 | 770 | 770 | 769 | 769 | 9,000 | 453.72 |
| 1983-12-06 | 800 | 800 | 769 | 770 | 43,000 | 454.31 |
| 1983-12-05 | 788 | 813 | 788 | 791 | 206,000 | 466.70 |
| 1983-12-03 | 785 | 795 | 780 | 788 | 191,000 | 464.93 |
| 1983-12-02 | 775 | 775 | 755 | 775 | 321,000 | 457.26 |
| 1983-12-01 | 722 | 750 | 722 | 745 | 63,000 | 439.56 |
| 1983-11-30 | 734 | 735 | 721 | 722 | 7,000 | 425.99 |
| 1983-11-29 | 720 | 740 | 720 | 740 | 11,000 | 436.61 |
| 1983-11-28 | 730 | 730 | 730 | 730 | 5,000 | 430.71 |
| 1983-11-26 | 731 | 731 | 731 | 731 | 1,000 | 431.30 |
| 1983-11-25 | 740 | 740 | 730 | 730 | 9,000 | 430.71 |
| 1983-11-24 | 740 | 740 | 740 | 740 | 3,000 | 436.61 |
| 1983-11-22 | 731 | 740 | 731 | 740 | 11,000 | 436.61 |
| 1983-11-21 | 748 | 750 | 740 | 740 | 17,000 | 436.61 |
| 1983-11-19 | 746 | 747 | 746 | 747 | 3,000 | 440.74 |
| 1983-11-18 | 747 | 747 | 747 | 747 | 2,000 | 440.74 |
| 1983-11-17 | 745 | 746 | 745 | 746 | 2,000 | 440.15 |
| 1983-11-16 | 740 | 750 | 740 | 740 | 8,000 | 436.61 |
| 1983-11-15 | 750 | 750 | 742 | 750 | 6,000 | 442.51 |
| 1983-11-14 | 740 | 741 | 740 | 741 | 2,000 | 437.20 |
| 1983-11-11 | 735 | 750 | 735 | 740 | 11,000 | 436.61 |
| 1983-11-10 | 732 | 733 | 732 | 733 | 2,000 | 432.48 |
| 1983-11-09 | 730 | 730 | 730 | 730 | 6,000 | 430.71 |
| 1983-11-08 | 760 | 760 | 760 | 760 | 4,000 | 448.41 |
| 1983-11-07 | 730 | 730 | 730 | 730 | 3,000 | 430.71 |
| 1983-11-05 | 741 | 741 | 740 | 740 | 6,000 | 436.61 |
| 1983-11-04 | 741 | 741 | 741 | 741 | 1,000 | 437.20 |
| 1983-11-02 | 760 | 761 | 760 | 760 | 34,000 | 448.41 |
| 1983-11-01 | 766 | 766 | 766 | 766 | 10,000 | 451.95 |
| 1983-10-31 | 797 | 797 | 797 | 797 | 1,000 | 470.24 |
| 1983-10-29 | 798 | 798 | 798 | 798 | 20,000 | 470.83 |
| 1983-10-28 | 799 | 800 | 799 | 799 | 67,000 | 471.42 |
| 1983-10-27 | 760 | 790 | 759 | 790 | 31,000 | 466.11 |
| 1983-10-26 | 741 | 750 | 740 | 750 | 20,000 | 442.51 |
| 1983-10-25 | 741 | 741 | 741 | 741 | 8,000 | 437.20 |
| 1983-10-24 | 745 | 750 | 741 | 741 | 6,000 | 437.20 |
| 1983-10-22 | 741 | 741 | 741 | 741 | 1,000 | 437.20 |
| 1983-10-21 | 750 | 750 | 740 | 740 | 4,000 | 436.61 |
| 1983-10-20 | 749 | 750 | 749 | 750 | 7,000 | 442.51 |
| 1983-10-18 | 779 | 779 | 779 | 779 | 1,000 | 459.62 |
| 1983-10-17 | 774 | 780 | 774 | 780 | 29,000 | 460.21 |
| 1983-10-12 | 795 | 795 | 794 | 794 | 3,000 | 468.47 |
| 1983-10-07 | 780 | 795 | 780 | 795 | 21,000 | 469.06 |
| 1983-10-06 | 810 | 810 | 800 | 810 | 15,000 | 477.91 |
| 1983-10-05 | 800 | 801 | 800 | 800 | 12,000 | 472.01 |
| 1983-10-04 | 824 | 824 | 810 | 820 | 24,000 | 483.81 |
| 1983-10-01 | 825 | 825 | 824 | 824 | 21,000 | 486.17 |
| 1983-09-30 | 830 | 830 | 828 | 829 | 45,000 | 489.12 |
| 1983-09-29 | 820 | 830 | 820 | 830 | 64,000 | 489.71 |
| 1983-09-28 | 820 | 829 | 811 | 820 | 38,000 | 483.81 |
| 1983-09-27 | 800 | 830 | 800 | 830 | 45,000 | 489.71 |
| 1983-09-26 | 815 | 815 | 801 | 801 | 19,000 | 472.60 |
| 1983-09-24 | 815 | 815 | 809 | 809 | 27,000 | 477.32 |
| 1983-09-22 | 829 | 829 | 815 | 815 | 100,000 | 480.86 |
| 1983-09-21 | 830 | 840 | 825 | 830 | 205,000 | 489.71 |
| 1983-09-20 | 790 | 820 | 790 | 820 | 160,000 | 483.81 |
| 1983-09-19 | 790 | 793 | 786 | 790 | 49,000 | 466.11 |
| 1983-09-17 | 789 | 790 | 783 | 790 | 61,000 | 466.11 |
| 1983-09-16 | 785 | 789 | 780 | 789 | 55,000 | 465.52 |
| 1983-09-14 | 784 | 784 | 775 | 775 | 51,000 | 457.26 |
| 1983-09-13 | 789 | 795 | 780 | 780 | 83,000 | 460.21 |
| 1983-09-12 | 742 | 770 | 742 | 769 | 35,000 | 453.72 |
| 1983-09-09 | 739 | 740 | 730 | 739 | 73,000 | 436.02 |
| 1983-09-08 | 750 | 760 | 731 | 731 | 113,000 | 431.30 |
| 1983-09-07 | 745 | 750 | 731 | 744 | 12,000 | 438.97 |
| 1983-09-06 | 750 | 750 | 735 | 745 | 16,000 | 439.56 |
| 1983-09-05 | 749 | 749 | 721 | 721 | 12,000 | 425.40 |
| 1983-09-03 | 765 | 765 | 765 | 765 | 1,000 | 451.36 |
| 1983-09-02 | 750 | 770 | 750 | 758 | 27,000 | 447.23 |
| 1983-09-01 | 730 | 745 | 730 | 730 | 44,000 | 430.71 |
| 1983-08-31 | 720 | 726 | 720 | 720 | 27,000 | 424.81 |
| 1983-08-30 | 729 | 735 | 710 | 715 | 40,000 | 421.86 |
| 1983-08-29 | 715 | 730 | 715 | 730 | 32,000 | 430.71 |
| 1983-08-27 | 715 | 720 | 712 | 712 | 23,000 | 420.09 |
| 1983-08-26 | 721 | 721 | 715 | 715 | 16,000 | 421.86 |
| 1983-08-25 | 721 | 725 | 721 | 725 | 16,000 | 427.76 |
| 1983-08-24 | 741 | 741 | 738 | 738 | 20,000 | 435.43 |
| 1983-08-23 | 765 | 765 | 739 | 740 | 23,000 | 436.61 |
| 1983-08-20 | 784 | 784 | 784 | 784 | 6,000 | 462.57 |
| 1983-08-19 | 766 | 784 | 765 | 784 | 18,000 | 462.57 |
| 1983-08-18 | 785 | 785 | 768 | 768 | 23,000 | 453.13 |
| 1983-08-17 | 788 | 788 | 784 | 785 | 17,000 | 463.16 |
| 1983-08-16 | 775 | 801 | 775 | 800 | 40,000 | 472.01 |
| 1983-08-15 | 746 | 755 | 746 | 755 | 7,000 | 445.46 |
| 1983-08-12 | 753 | 754 | 739 | 740 | 10,000 | 436.61 |
| 1983-08-11 | 757 | 757 | 750 | 756 | 9,000 | 446.05 |
| 1983-08-10 | 739 | 747 | 739 | 747 | 11,000 | 440.74 |
| 1983-08-09 | 765 | 770 | 760 | 769 | 40,000 | 453.72 |
| 1983-08-08 | 785 | 785 | 764 | 765 | 18,000 | 451.36 |
| 1983-08-06 | 780 | 780 | 775 | 779 | 27,000 | 459.62 |
| 1983-08-05 | 830 | 830 | 780 | 790 | 39,000 | 466.11 |
| 1983-08-04 | 830 | 830 | 815 | 829 | 63,000 | 489.12 |
| 1983-08-03 | 849 | 850 | 829 | 830 | 229,000 | 489.71 |
| 1983-08-02 | 809 | 861 | 791 | 850 | 322,000 | 501.51 |
| 1983-08-01 | 819 | 819 | 790 | 815 | 97,000 | 480.86 |
| 1983-07-30 | 805 | 820 | 791 | 820 | 120,000 | 483.81 |
| 1983-07-29 | 825 | 828 | 805 | 805 | 261,000 | 474.96 |
| 1983-07-28 | 789 | 837 | 775 | 830 | 463,000 | 489.71 |
| 1983-07-27 | 770 | 790 | 760 | 790 | 187,000 | 466.11 |
| 1983-07-26 | 735 | 745 | 731 | 740 | 32,000 | 436.61 |
| 1983-07-25 | 761 | 761 | 745 | 760 | 42,000 | 448.41 |
| 1983-07-23 | 761 | 761 | 748 | 760 | 37,000 | 448.41 |
| 1983-07-22 | 760 | 770 | 750 | 761 | 61,000 | 449 |
| 1983-07-21 | 781 | 781 | 750 | 775 | 236,000 | 457.26 |
| 1983-07-20 | 756 | 790 | 743 | 782 | 554,000 | 461.39 |
| 1983-07-19 | 730 | 770 | 720 | 746 | 329,000 | 440.15 |
| 1983-07-18 | 692 | 710 | 685 | 710 | 177,000 | 418.91 |
| 1983-07-15 | 698 | 698 | 682 | 682 | 38,000 | 402.39 |
| 1983-07-14 | 689 | 699 | 689 | 695 | 41,000 | 410.06 |
| 1983-07-13 | 697 | 710 | 691 | 699 | 95,000 | 412.42 |
| 1983-07-12 | 680 | 710 | 680 | 696 | 81,000 | 410.65 |
| 1983-07-11 | 667 | 680 | 666 | 680 | 13,000 | 401.21 |
| 1983-07-09 | 665 | 667 | 665 | 667 | 3,000 | 393.54 |
| 1983-07-08 | 665 | 679 | 665 | 666 | 5,000 | 392.95 |
| 1983-07-07 | 685 | 685 | 675 | 675 | 14,000 | 398.26 |
| 1983-07-06 | 665 | 665 | 665 | 665 | 25,000 | 392.36 |
| 1983-07-05 | 681 | 681 | 665 | 665 | 22,000 | 392.36 |
| 1983-07-04 | 683 | 684 | 670 | 684 | 15,000 | 403.57 |
| 1983-07-02 | 690 | 690 | 670 | 685 | 33,000 | 404.16 |
| 1983-07-01 | 680 | 680 | 665 | 680 | 18,000 | 401.21 |
| 1983-06-30 | 681 | 682 | 663 | 663 | 45,000 | 391.18 |
| 1983-06-29 | 675 | 675 | 662 | 670 | 23,000 | 395.31 |
| 1983-06-28 | 690 | 690 | 662 | 662 | 22,000 | 390.59 |
| 1983-06-27 | 698 | 700 | 694 | 694 | 50,000 | 409.47 |
| 1983-06-25 | 696 | 696 | 689 | 690 | 24,000 | 407.11 |
| 1983-06-24 | 690 | 695 | 675 | 695 | 59,000 | 410.06 |
| 1983-06-23 | 699 | 699 | 680 | 680 | 127,000 | 401.21 |
| 1983-06-22 | 691 | 698 | 680 | 680 | 154,000 | 401.21 |
| 1983-06-21 | 670 | 685 | 669 | 685 | 104,000 | 404.16 |
| 1983-06-20 | 650 | 670 | 650 | 660 | 37,000 | 389.41 |
| 1983-06-17 | 641 | 650 | 636 | 645 | 34,000 | 380.56 |
| 1983-06-16 | 635 | 635 | 630 | 630 | 4,000 | 371.71 |
| 1983-06-15 | 640 | 640 | 625 | 625 | 12,000 | 368.76 |
| 1983-06-14 | 642 | 642 | 639 | 639 | 7,000 | 377.02 |
| 1983-06-13 | 650 | 650 | 640 | 641 | 12,000 | 378.20 |
| 1983-06-11 | 661 | 668 | 635 | 653 | 35,000 | 385.28 |
| 1983-06-10 | 640 | 661 | 640 | 660 | 49,000 | 389.41 |
| 1983-06-09 | 654 | 655 | 635 | 650 | 25,000 | 383.51 |
| 1983-06-08 | 665 | 665 | 640 | 658 | 49,000 | 388.23 |
| 1983-06-07 | 630 | 675 | 630 | 670 | 126,000 | 395.31 |
| 1983-06-06 | 626 | 630 | 626 | 630 | 8,000 | 371.71 |
| 1983-06-04 | 620 | 620 | 610 | 620 | 5,000 | 365.81 |
| 1983-06-02 | 630 | 630 | 610 | 610 | 10,000 | 359.91 |
| 1983-06-01 | 630 | 630 | 621 | 621 | 10,000 | 366.40 |
| 1983-05-31 | 635 | 635 | 630 | 630 | 8,000 | 371.71 |
| 1983-05-30 | 645 | 645 | 640 | 640 | 7,000 | 377.61 |
| 1983-05-28 | 645 | 645 | 645 | 645 | 9,000 | 380.56 |
| 1983-05-27 | 635 | 635 | 620 | 620 | 29,000 | 365.81 |
| 1983-05-26 | 669 | 669 | 650 | 660 | 21,000 | 389.41 |
| 1983-05-25 | 610 | 680 | 610 | 670 | 83,000 | 395.31 |
| 1983-05-24 | 610 | 610 | 600 | 600 | 46,000 | 354.01 |
| 1983-05-23 | 580 | 580 | 580 | 580 | 6,000 | 342.21 |
| 1983-05-20 | 570 | 571 | 570 | 571 | 19,000 | 336.90 |
| 1983-05-19 | 562 | 570 | 562 | 570 | 11,000 | 336.31 |
| 1983-05-18 | 586 | 586 | 560 | 560 | 25,000 | 330.41 |
| 1983-05-17 | 583 | 583 | 583 | 583 | 1,000 | 343.98 |
| 1983-05-14 | 580 | 580 | 580 | 580 | 10,000 | 342.21 |
| 1983-05-12 | 610 | 610 | 595 | 595 | 24,000 | 351.06 |
| 1983-05-09 | 670 | 670 | 669 | 670 | 21,000 | 395.31 |
| 1983-05-07 | 660 | 680 | 659 | 677 | 206,000 | 399.44 |
| 1983-05-06 | 610 | 650 | 600 | 650 | 173,000 | 383.51 |
| 1983-05-04 | 561 | 600 | 561 | 600 | 43,000 | 354.01 |
| 1983-05-02 | 560 | 560 | 560 | 560 | 25,000 | 330.41 |
| 1983-04-30 | 552 | 552 | 552 | 552 | 2,000 | 325.69 |
| 1983-04-28 | 565 | 565 | 550 | 550 | 6,000 | 324.51 |
| 1983-04-27 | 557 | 557 | 557 | 557 | 2,000 | 328.64 |
| 1983-04-26 | 555 | 555 | 555 | 555 | 6,000 | 327.46 |
| 1983-04-22 | 572 | 575 | 572 | 575 | 4,000 | 339.26 |
| 1983-04-21 | 575 | 575 | 575 | 575 | 8,000 | 339.26 |
| 1983-04-20 | 555 | 571 | 555 | 570 | 16,000 | 336.31 |
| 1983-04-19 | 560 | 560 | 555 | 555 | 14,000 | 327.46 |
| 1983-04-18 | 560 | 560 | 557 | 560 | 27,000 | 330.41 |
| 1983-04-15 | 561 | 570 | 557 | 570 | 8,000 | 336.31 |
| 1983-04-14 | 561 | 562 | 560 | 560 | 20,000 | 330.41 |
| 1983-04-13 | 561 | 561 | 561 | 561 | 7,000 | 331 |
| 1983-04-12 | 557 | 561 | 555 | 561 | 9,000 | 331 |
| 1983-04-11 | 555 | 560 | 555 | 557 | 9,000 | 328.64 |
| 1983-04-09 | 555 | 555 | 555 | 555 | 2,000 | 327.46 |
| 1983-04-08 | 555 | 555 | 555 | 555 | 6,000 | 327.46 |
| 1983-04-07 | 560 | 560 | 555 | 555 | 18,000 | 327.46 |
| 1983-04-06 | 555 | 555 | 554 | 554 | 4,000 | 326.87 |
| 1983-04-05 | 550 | 556 | 550 | 554 | 17,000 | 326.87 |
| 1983-04-01 | 555 | 555 | 550 | 550 | 7,000 | 324.51 |
| 1983-03-31 | 556 | 556 | 555 | 556 | 19,000 | 328.05 |
| 1983-03-30 | 548 | 556 | 548 | 556 | 130,000 | 328.05 |
| 1983-03-29 | 534 | 550 | 534 | 550 | 71,000 | 324.51 |
| 1983-03-28 | 533 | 533 | 533 | 533 | 2,000 | 314.48 |
| 1983-03-26 | 549 | 549 | 538 | 538 | 3,000 | 317.43 |
| 1983-03-25 | 554 | 554 | 549 | 549 | 8,000 | 323.92 |
| 1983-03-24 | 553 | 554 | 553 | 554 | 9,000 | 326.87 |
| 1983-03-23 | 534 | 555 | 534 | 555 | 22,000 | 327.46 |
| 1983-03-18 | 524 | 524 | 521 | 524 | 17,000 | 309.17 |
| 1983-03-17 | 524 | 524 | 524 | 524 | 5,000 | 309.17 |
| 1983-03-16 | 521 | 521 | 521 | 521 | 16,000 | 307.40 |
| 1983-03-15 | 515 | 521 | 515 | 521 | 10,000 | 307.40 |
| 1983-03-14 | 514 | 515 | 514 | 515 | 2,000 | 303.86 |
| 1983-03-10 | 514 | 514 | 514 | 514 | 2,000 | 303.27 |
| 1983-03-09 | 500 | 515 | 500 | 515 | 9,000 | 303.86 |
| 1983-03-08 | 500 | 515 | 500 | 515 | 4,000 | 303.86 |
| 1983-03-07 | 515 | 515 | 515 | 515 | 1,000 | 303.86 |
| 1983-03-04 | 500 | 515 | 500 | 515 | 5,000 | 303.86 |
| 1983-03-03 | 519 | 519 | 519 | 519 | 2,000 | 306.22 |
| 1983-03-02 | 518 | 519 | 518 | 519 | 4,000 | 306.22 |
| 1983-03-01 | 519 | 519 | 519 | 519 | 2,000 | 306.22 |
| 1983-02-28 | 519 | 519 | 519 | 519 | 10,000 | 306.22 |
| 1983-02-26 | 520 | 520 | 520 | 520 | 101,000 | 306.81 |
| 1983-02-25 | 513 | 513 | 513 | 513 | 1,000 | 302.68 |
| 1983-02-24 | 505 | 505 | 505 | 505 | 2,000 | 297.96 |
| 1983-02-23 | 501 | 505 | 501 | 505 | 6,000 | 297.96 |
| 1983-02-21 | 500 | 500 | 500 | 500 | 10,000 | 295.01 |
| 1983-02-17 | 501 | 501 | 501 | 501 | 4,000 | 295.60 |
| 1983-02-14 | 500 | 500 | 500 | 500 | 1,000 | 295.01 |
| 1983-02-12 | 505 | 505 | 505 | 505 | 2,000 | 297.96 |
| 1983-02-10 | 505 | 505 | 505 | 505 | 3,000 | 297.96 |
| 1983-02-09 | 505 | 505 | 505 | 505 | 4,000 | 297.96 |
| 1983-02-08 | 505 | 505 | 505 | 505 | 22,000 | 297.96 |
| 1983-02-07 | 510 | 510 | 509 | 510 | 7,000 | 300.91 |
| 1983-02-04 | 520 | 520 | 520 | 520 | 2,000 | 306.81 |
| 1983-02-03 | 520 | 520 | 520 | 520 | 3,000 | 306.81 |
| 1983-02-02 | 525 | 530 | 525 | 530 | 4,000 | 312.71 |
| 1983-02-01 | 525 | 525 | 525 | 525 | 9,000 | 309.76 |
| 1983-01-31 | 539 | 539 | 525 | 525 | 3,000 | 309.76 |
| 1983-01-29 | 529 | 539 | 529 | 539 | 7,000 | 318.02 |
| 1983-01-26 | 539 | 539 | 539 | 539 | 5,000 | 318.02 |
| 1983-01-25 | 538 | 540 | 538 | 540 | 6,000 | 318.61 |
| 1983-01-19 | 540 | 540 | 539 | 539 | 4,000 | 318.02 |
| 1983-01-17 | 540 | 540 | 540 | 540 | 1,000 | 318.61 |
| 1983-01-14 | 541 | 541 | 540 | 540 | 22,000 | 318.61 |
| 1983-01-13 | 540 | 541 | 540 | 540 | 6,000 | 318.61 |
| 1983-01-12 | 545 | 545 | 541 | 541 | 212,000 | 319.20 |
| 1983-01-11 | 545 | 545 | 545 | 545 | 4,000 | 321.56 |
| 1983-01-10 | 548 | 548 | 548 | 548 | 2,000 | 323.33 |
| 1983-01-08 | 550 | 550 | 550 | 550 | 2,000 | 324.51 |
| 1983-01-07 | 551 | 551 | 551 | 551 | 2,000 | 325.10 |
| 1983-01-04 | 558 | 558 | 558 | 558 | 1,000 | 329.23 |
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
