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