7241 フタバ産業(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2870370470370322,000414.78
1984-12-277037047037045,000415.37
1984-12-267047047017018,000413.60
1984-12-2570370370370318,000414.78
1984-12-247027027017015,000413.60
1984-12-2270270270270215,000414.19
1984-12-2170770770170215,000414.19
1984-12-207087087087082,000417.73
1984-12-197087087087086,000417.73
1984-12-187037037017017,000413.60
1984-12-177107107017013,000413.60
1984-12-157057057057053,000415.96
1984-12-147027027007005,000413.01
1984-12-137027027027022,000414.19
1984-12-1269170069170010,000413.01
1984-12-1170470469169110,000407.70
1984-12-107107107027039,000414.78
1984-12-0769070169070017,000413.01
1984-12-067007006916916,000407.70
1984-12-0569970069170013,000413.01
1984-12-047007006916917,000407.70
1984-12-0369069269069124,000407.70
1984-12-017017017007006,000413.01
1984-11-3070070170070111,000413.60
1984-11-2970070570070212,000414.19
1984-11-2871071070671015,000418.91
1984-11-277097097007009,000413.01
1984-11-267077107077107,000418.91
1984-11-246966976966979,000411.24
1984-11-2271071069669618,000410.65
1984-11-217017016956958,000410.06
1984-11-207027027017017,000413.60
1984-11-1970070170070113,000413.60
1984-11-177027037027037,000414.78
1984-11-1670070270070114,000413.60
1984-11-1570070370070020,000413.01
1984-11-147017027007005,000413.01
1984-11-1370570569570010,000413.01
1984-11-1270770870070044,000413.01
1984-11-097077087077082,000417.73
1984-11-087057107017079,000417.14
1984-11-077107107057054,000415.96
1984-11-0670771070771011,000418.91
1984-11-0571171171171111,000419.50
1984-11-0270870870670617,000416.55
1984-11-017107107067087,000417.73
1984-10-3170670670570618,000416.55
1984-10-3071671670770728,000417.14
1984-10-2970771570771520,000421.86
1984-10-2772572570670613,000416.55
1984-10-267407407257259,000427.76
1984-10-2575575575075028,000442.51
1984-10-2472676072676023,000448.41
1984-10-2371572071572018,000424.81
1984-10-2271171671071533,000421.86
1984-10-207067097067088,000417.73
1984-10-1970371070170210,000414.19
1984-10-1870170370070021,000413.01
1984-10-1771071069869829,000411.83
1984-10-1670170969970144,000413.60
1984-10-1570270269869947,000412.42
1984-10-1270570569869825,000411.83
1984-10-117107107057058,000415.96
1984-10-097117117107115,000419.50
1984-10-087067067067061,000416.55
1984-10-0670370770370522,000415.96
1984-10-0570570770270216,000414.19
1984-10-047057057057056,000415.96
1984-10-037017127017105,000418.91
1984-10-0272572670570515,000415.96
1984-10-0173073072572517,000427.76
1984-09-2872172870070023,000413.01
1984-09-2769569769569721,000411.24
1984-09-2670070069569528,000410.06
1984-09-2571871971871911,000424.22
1984-09-227287287287284,000429.53
1984-09-2173073173073113,000431.30
1984-09-207357357307317,000431.30
1984-09-197307317307305,000430.71
1984-09-1873973973073013,000430.71
1984-09-177387397387395,000436.02
1984-09-1473673773573718,000434.84
1984-09-1373773873273511,000433.66
1984-09-1274074173973911,000436.02
1984-09-117477477407408,000436.61
1984-09-107467467467468,000440.15
1984-09-077507507447459,000439.56
1984-09-0677977975075015,000442.51
1984-09-0577977977277418,000456.67
1984-09-0479379378078045,000460.21
1984-09-0378078077277320,000456.08
1984-09-0178578578078024,000460.21
1984-08-3179479478478582,000463.16
1984-08-30784789782788104,000464.93
1984-08-29750753749753109,000444.28
1984-08-2875576175075639,000446.05
1984-08-2776876874575525,000445.46
1984-08-257697697697692,000453.72
1984-08-247747747747745,000456.67
1984-08-2377577677577514,000457.26
1984-08-2277077576577526,000457.26
1984-08-2177077576577412,000456.67
1984-08-2077078076578018,000460.21
1984-08-1875076074776018,000448.41
1984-08-177507517507505,000442.51
1984-08-167507507417417,000437.20
1984-08-157597607587608,000448.41
1984-08-1477077076476427,000450.77
1984-08-1378878877077019,000454.31
1984-08-1077078577078432,000462.57
1984-08-0976078075178082,000460.21
1984-08-0877978076176178,000449
1984-08-07750800740791264,000466.70
1984-08-0672075072075034,000442.51
1984-08-0370070069970097,000413.01
1984-08-0269069369069010,000407.11
1984-08-0170070068568510,000404.16
1984-07-3168168167568019,000401.21
1984-07-3069069068068012,000401.21
1984-07-286866866856853,000404.16
1984-07-2771071068568510,000404.16
1984-07-2568068067968040,000401.21
1984-07-247007006806802,000401.21
1984-07-237307307107104,000418.91
1984-07-2076476474074199,000437.20
1984-07-1974076573976056,000448.41
1984-07-1871673471673024,000430.71
1984-07-1771071071071016,000418.91
1984-07-1671071171071012,000418.91
1984-07-137247247247241,000427.17
1984-07-127147157107155,000421.86
1984-07-1170071070071012,000418.91
1984-07-106916916916911,000407.70
1984-07-097007006916913,000407.70
1984-07-0770070069069122,000407.70
1984-07-066866866866865,000404.75
1984-07-0568669968669922,000412.42
1984-07-046876876866863,000404.75
1984-07-0369070068668616,000404.75
1984-07-0270070570070012,000413.01
1984-06-306866866866866,000404.75
1984-06-2969169168668621,000404.75
1984-06-287007006866864,000404.75
1984-06-2768170068170012,000413.01
1984-06-266996996916912,000407.70
1984-06-257007007007005,000413.01
1984-06-236956956906906,000407.11
1984-06-227057057057055,000415.96
1984-06-217057057057058,000415.96
1984-06-206616616616613,000390
1984-06-196536596526599,000388.82
1984-06-1866166165165213,000384.69
1984-06-166616616616611,000390
1984-06-156756756746745,000397.67
1984-06-1468168167567522,000398.26
1984-06-1368068068068014,000401.21
1984-06-117007007007008,000413.01
1984-06-0870470470270217,000414.19
1984-06-077157157027048,000415.37
1984-06-0670172070170514,000415.96
1984-06-0572072070270218,000414.19
1984-06-0470571970571921,000424.22
1984-06-0271971970570512,000415.96
1984-06-0170071070070028,000413.01
1984-05-3170070070070025,000413.01
1984-05-3070170570070018,000413.01
1984-05-2970070270070143,000413.60
1984-05-2870070670070610,000416.55
1984-05-2670170170070020,000413.01
1984-05-2570070170070116,000413.60
1984-05-2470070570070024,000413.01
1984-05-237007007007009,000413.01
1984-05-2270470470070025,000413.01
1984-05-2170570570470520,000415.96
1984-05-1970470570470411,000415.37
1984-05-1871671670570517,000415.96
1984-05-1771671771671612,000422.45
1984-05-167117177117158,000421.86
1984-05-1570371070370338,000414.78
1984-05-1473173172072017,000424.81
1984-05-1174075073173219,000431.89
1984-05-107507507387385,000435.43
1984-05-097387507387507,000442.51
1984-05-087367367367362,000434.25
1984-05-0774175573173120,000431.30
1984-05-0473174073074028,000436.61
1984-05-027307317297309,000430.71
1984-05-017317327287287,000429.53
1984-04-287507507307303,000430.71
1984-04-277307407287407,000436.61
1984-04-2674074073974010,000436.61
1984-04-2572072071571545,000421.86
1984-04-2473073172572511,000427.76
1984-04-237307307307301,000430.71
1984-04-2172574072174018,000436.61
1984-04-2072274071974036,000436.61
1984-04-1973973971972024,000424.81
1984-04-187507507397398,000436.02
1984-04-1775075275075016,000442.51
1984-04-1676176175675618,000446.05
1984-04-1377077076076024,000448.41
1984-04-1276176376076315,000450.18
1984-04-117617617617613,000449
1984-04-1076576576076017,000448.41
1984-04-097757757757755,000457.26
1984-04-077627637627625,000449.59
1984-04-0677277376176110,000449
1984-04-0578578577177114,000454.90
1984-04-0480080078978927,000465.52
1984-04-0378078778078712,000464.34
1984-04-0276077076076516,000451.36
1984-03-3175075275075012,000442.51
1984-03-307497517457514,000443.10
1984-03-2972274072274018,000436.61
1984-03-2871573071571651,000422.45
1984-03-27720730711730124,000430.71
1984-03-2673173472572528,000427.76
1984-03-2473074073073525,000433.66
1984-03-2373073172573033,000430.71
1984-03-2274074072172324,000426.58
1984-03-2174074072673774,000434.84
1984-03-1974974973973967,000436.02
1984-03-1775075574074036,000436.61
1984-03-1676076074074068,000436.61
1984-03-15780780755755236,000445.46
1984-03-1475175675075624,000446.05
1984-03-1375075073675056,000442.51
1984-03-1275275375075020,000442.51
1984-03-0977177175075025,000442.51
1984-03-0876176176176110,000449
1984-03-0779179178078014,000460.21
1984-03-0678079178079119,000466.70
1984-03-0580180579079023,000466.11
1984-03-0380080580080019,000472.01
1984-03-0278480078479042,000466.11
1984-03-0179979978478414,000462.57
1984-02-2980580679180021,000472.01
1984-02-2882082080180122,000472.60
1984-02-27818830808815123,000480.86
1984-02-2579680879680827,000476.73
1984-02-2481182079981072,000477.91
1984-02-2378180178180160,000472.60
1984-02-2279079079079018,000466.11
1984-02-2177078073974244,000437.79
1984-02-2079279278078010,000460.21
1984-02-1878579077277238,000455.49
1984-02-1779480078079074,000466.11
1984-02-1677179476978927,000465.52
1984-02-1579079576577059,000454.31
1984-02-1481982078878951,000465.52
1984-02-1379983079982467,000486.17
1984-02-10798810798800131,000472.01
1984-02-09836854823828222,000488.53
1984-02-088258688108561,031,999505.05
1984-02-077958617908401,416,999495.61
1984-02-06756800750795234,000469.06
1984-02-0475275275075019,000442.51
1984-02-0373575373575348,000444.28
1984-02-0277278074574595,000439.56
1984-02-01799799781781169,000460.80
1984-01-31716791715772155,000455.49
1984-01-3072172571371372,000420.68
1984-01-2872072071071237,000420.09
1984-01-2771372371372359,000426.58
1984-01-2671272071272035,000424.81
1984-01-2571172171172051,000424.81
1984-01-2470471570471053,000418.91
1984-01-2371672070170179,000413.60
1984-01-2171872171271561,000421.86
1984-01-2072072571872031,000424.81
1984-01-1971872671871875,000423.63
1984-01-1872573572072056,000424.81
1984-01-1775075073073020,000430.71
1984-01-1373575073575024,000442.51
1984-01-1274975074975011,000442.51
1984-01-117797797527529,000443.69
1984-01-1080080077677631,000457.85
1984-01-0975178075178018,000460.21
1984-01-0773075173075123,000443.10
1984-01-0675276074174124,000437.20
1984-01-0574675274075124,000443.10
1984-01-0474774974074014,000436.61

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