7241 フタバ産業(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-271,0101,0201,0001,00014,000590.01
1986-12-269821,0309821,03011,000607.71
1986-12-2599099099099019,000584.11
1986-12-249801,0509801,04034,000613.61
1986-12-231,0001,05099099074,000584.11
1986-12-221,0001,0009921,0007,000590.01
1986-12-199991,0009991,00016,000590.01
1986-12-189971,0009901,00010,000590.01
1986-12-179901,01099099811,000588.83
1986-12-1699099098598513,000581.16
1986-12-151,0001,00098098027,000578.21
1986-12-121,0501,0501,0001,00052,000590.01
1986-12-111,0101,0501,0001,050122,000619.51
1986-12-109701,0009701,00075,000590.01
1986-12-099609709559555,000563.46
1986-12-089609609419509,000560.51
1986-12-0594594694094016,000554.61
1986-12-049409459409458,000557.56
1986-12-0394094594094510,000557.56
1986-12-019209209209205,000542.81
1986-11-299409409319313,000549.30
1986-11-2892193192193113,000549.30
1986-11-279219219219211,000543.40
1986-11-2692192592092020,000542.81
1986-11-259219219219212,000543.40
1986-11-2291691691091530,000539.86
1986-11-2191491591091592,000539.86
1986-11-2092092091091545,000539.86
1986-11-1992092091392033,000542.81
1986-11-1892192191092025,000542.81
1986-11-1792193092092552,000545.76
1986-11-1495095092092054,000542.81
1986-11-1393095093095013,000560.51
1986-11-1293194193193518,000551.66
1986-11-1192093092093024,000548.71
1986-11-1093293392092015,000542.81
1986-11-0793093492593024,000548.71
1986-11-0693593593593526,000551.66
1986-11-0594894894094018,000554.61
1986-11-0495095094094543,000557.56
1986-11-019519519509503,000560.51
1986-10-3195095095095012,000560.51
1986-10-309609609509509,000560.51
1986-10-299619619509506,000560.51
1986-10-289519519519513,000561.10
1986-10-279509509509504,000560.51
1986-10-259529529509508,000560.51
1986-10-249519609509505,000560.51
1986-10-239409509409506,000560.51
1986-10-219609609609605,000566.41
1986-10-2097797795095014,000560.51
1986-10-179829829829827,000579.39
1986-10-169849849849841,000580.57
1986-10-151,0001,0009909908,000584.11
1986-10-1498099098099014,000584.11
1986-10-1396097096097013,000572.31
1986-10-0996596596096012,000566.41
1986-10-0895095094995015,000560.51
1986-10-0795095594095512,000563.46
1986-10-0694094593094525,000557.56
1986-10-0494094093594012,000554.61
1986-10-039409409409405,000554.61
1986-10-029409409409402,000554.61
1986-10-0195095094995015,000560.51
1986-09-3094195094095040,000560.51
1986-09-2995095093993913,000554.02
1986-09-2793993993993910,000554.02
1986-09-2695095092992923,000548.12
1986-09-259509519509506,000560.51
1986-09-2497097597097021,000572.31
1986-09-2296997096196135,000567
1986-09-1996197096197017,000572.31
1986-09-1896196196196128,000567
1986-09-1797197697097564,000575.26
1986-09-169909909719715,000572.90
1986-09-129951,00099599512,000587.06
1986-09-119951,0009951,0004,000590.01
1986-09-101,0301,03099599514,000587.06
1986-09-099901,00097199567,000587.06
1986-09-081,0001,0001,0001,00010,000590.01
1986-09-061,0001,0101,0001,0108,000595.91
1986-09-051,0001,01098598513,000581.16
1986-09-049819929819925,000585.29
1986-09-031,0101,01098098076,000578.21
1986-09-021,0101,0101,0101,01010,000595.91
1986-09-011,0401,0901,0101,09010,000643.11
1986-08-301,0001,0401,0001,04017,000613.61
1986-08-291,0101,0201,0001,00010,000590.01
1986-08-281,0201,0201,0001,0005,000590.01
1986-08-271,0301,0401,0001,00018,000590.01
1986-08-261,0401,0401,0401,04023,000613.61
1986-08-251,0501,1001,0401,10019,000649.01
1986-08-231,0101,0101,0101,0105,000595.91
1986-08-221,0001,0001,0001,00010,000590.01
1986-08-2196097095095025,000560.51
1986-08-2097597596596524,000569.36
1986-08-1998098298098113,000578.80
1986-08-181,0001,00097597585,000575.26
1986-08-151,0201,0209901,020175,000601.81
1986-08-141,0401,0501,0001,01024,000595.91
1986-08-131,0301,0401,0301,0408,000613.61
1986-08-121,0401,0401,0301,0306,000607.71
1986-08-111,0701,1001,0401,04011,000613.61
1986-08-081,0501,0501,0501,0502,000619.51
1986-08-071,0501,0501,0301,0303,000607.71
1986-08-061,0201,0301,0201,03019,000607.71
1986-08-051,0201,0201,0201,0201,000601.81
1986-08-041,0201,0201,0101,0108,000595.91
1986-08-021,0101,0201,0101,0203,000601.81
1986-08-011,0001,0201,0001,00064,000590.01
1986-07-301,0601,0701,0001,00036,000590.01
1986-07-291,0801,0801,0601,0604,000625.41
1986-07-281,1001,1001,0901,1009,000649.01
1986-07-261,0901,0901,0901,09034,000643.11
1986-07-251,1001,1101,1001,10025,000649.01
1986-07-241,1001,1001,1001,10011,000649.01
1986-07-231,0901,1001,0901,09032,000643.11
1986-07-221,1101,1101,1001,1009,000649.01
1986-07-211,1701,1701,1101,110132,000654.91
1986-07-181,1701,1801,1601,17055,000690.32
1986-07-171,1801,1801,1601,16020,000684.42
1986-07-161,1601,2001,1601,20048,000708.02
1986-07-151,1801,1801,1601,16017,000684.42
1986-07-141,1601,1601,1601,16026,000684.42
1986-07-111,1601,1701,1601,16023,000684.42
1986-07-101,1601,1701,1601,17021,000690.32
1986-07-091,1601,1701,1601,16027,000684.42
1986-07-081,1501,1601,1501,16037,000684.42
1986-07-071,1601,1901,1501,16014,000684.42
1986-07-041,1901,1901,1501,15023,000678.52
1986-07-031,1801,2001,1801,18034,000696.22
1986-07-021,1401,1801,1401,16074,000684.42
1986-07-011,1701,1701,1501,15064,000678.52
1986-06-301,1501,1901,1501,15024,000678.52
1986-06-281,1701,1701,1301,1508,000678.52
1986-06-271,1801,1801,1501,15029,000678.52
1986-06-261,1901,2001,1801,18031,000696.22
1986-06-251,1901,2001,1801,18026,000696.22
1986-06-241,1901,2301,1801,18036,000696.22
1986-06-231,2301,2301,1801,20055,000708.02
1986-06-211,2301,2501,2101,240115,000731.62
1986-06-201,2201,2301,1901,190125,000702.12
1986-06-191,2001,2301,1801,230109,000725.72
1986-06-181,1801,1901,1601,19092,000702.12
1986-06-171,1601,1901,1501,19036,000702.12
1986-06-161,1901,1901,1501,16047,000684.42
1986-06-131,1501,2201,1301,200144,000708.02
1986-06-121,0801,1301,0801,13058,000666.71
1986-06-111,0801,0901,0801,08036,000637.21
1986-06-101,0901,0901,0701,09022,000643.11
1986-06-091,0801,1001,0701,09052,000643.11
1986-06-071,0701,0801,0701,08026,000637.21
1986-06-061,0801,0901,0701,07037,000631.31
1986-06-051,0901,1001,0801,09037,000643.11
1986-06-041,0801,0801,0701,08019,000637.21
1986-06-031,1001,1201,0801,09027,000643.11
1986-06-021,0801,1001,0701,08020,000637.21
1986-05-311,0601,0601,0501,06022,000625.41
1986-05-301,0501,0601,0501,05033,000619.51
1986-05-291,0601,0601,0401,05039,000619.51
1986-05-281,0601,0601,0501,05020,000619.51
1986-05-271,0801,0801,0501,08012,000637.21
1986-05-261,0901,1001,0501,05028,000619.51
1986-05-241,0801,1001,0801,09019,000643.11
1986-05-231,0701,1001,0701,08030,000637.21
1986-05-221,0801,0801,0801,08027,000637.21
1986-05-211,0701,0901,0701,08034,000637.21
1986-05-201,0501,0701,0401,07017,000631.31
1986-05-191,0501,0601,0301,03053,000607.71
1986-05-171,0501,0501,0401,0406,000613.61
1986-05-161,0601,0601,0301,04039,000613.61
1986-05-151,0801,0801,0601,06010,000625.41
1986-05-141,0601,1001,0601,08039,000637.21
1986-05-131,0801,1001,0601,06046,000625.41
1986-05-121,1001,1001,0901,0902,000643.11
1986-05-091,1001,1201,0601,08029,000637.21
1986-05-081,1201,1301,1201,12028,000660.81
1986-05-071,1001,1001,1001,10040,000649.01
1986-05-061,1201,1301,1201,1209,000660.81
1986-05-021,1201,1401,1201,14036,000672.61
1986-05-011,1301,1501,1201,12038,000660.81
1986-04-301,1501,1701,1201,12022,000660.81
1986-04-281,1201,1501,1201,12024,000660.81
1986-04-261,1301,1301,1101,11039,000654.91
1986-04-251,1101,1401,1001,11051,000654.91
1986-04-241,1001,1501,1001,10041,000649.01
1986-04-231,1501,1501,0901,100100,000649.01
1986-04-221,1201,1701,1001,170115,000690.32
1986-04-211,1001,1601,0901,10035,000649.01
1986-04-191,0701,0801,0701,08012,000637.21
1986-04-181,0601,1201,0501,08054,000637.21
1986-04-171,0701,0901,0601,08048,000637.21
1986-04-161,0601,0701,0601,06061,000625.41
1986-04-151,0501,0701,0501,05032,000619.51
1986-04-141,0601,0901,0501,05032,000619.51
1986-04-111,0601,0601,0501,05023,000619.51
1986-04-101,0901,1001,0801,10027,000649.01
1986-04-091,0801,0901,0801,09019,000643.11
1986-04-081,0901,0901,0701,07010,000631.31
1986-04-071,1001,1201,0901,09019,000643.11
1986-04-051,0901,1001,0901,0905,000643.11
1986-04-041,0801,1001,0601,09026,000643.11
1986-04-031,0701,0801,0701,0707,000631.31
1986-04-021,0601,0901,0601,07027,000631.31
1986-03-311,1501,2001,1501,20029,000708.02
1986-03-291,0901,1001,0501,05016,000619.51
1986-03-281,0701,0901,0401,05018,000619.51
1986-03-271,0601,1001,0601,10042,000649.01
1986-03-261,0901,1201,0801,08027,000637.21
1986-03-251,0901,1001,0801,08023,000637.21
1986-03-241,1701,1701,1001,10017,000649.01
1986-03-201,1801,1801,1401,17024,000690.32
1986-03-191,1801,1801,1601,18021,000696.22
1986-03-181,2001,2001,1601,16026,000684.42
1986-03-171,2401,2401,2301,23061,000725.72
1986-03-151,2301,2401,2101,24056,000731.62
1986-03-141,2501,2501,2001,240108,000731.62
1986-03-131,2401,2601,2101,25057,000737.52
1986-03-121,1801,2501,1801,250103,000737.52
1986-03-111,1401,1801,1001,16028,000684.42
1986-03-101,1701,1801,1401,14081,000672.61
1986-03-071,1601,2001,1601,20032,000708.02
1986-03-061,1801,1801,1601,16018,000684.42
1986-03-051,1701,1801,1501,18034,000696.22
1986-03-041,1201,2001,1201,17027,000690.32
1986-03-031,1801,1801,1501,15013,000678.52
1986-03-011,1401,2001,1401,20054,000708.02
1986-02-281,1501,1501,1001,14063,000672.61
1986-02-271,1801,1801,1701,17022,000690.32
1986-02-261,1701,2001,1701,20068,000708.02
1986-02-251,2401,2601,1701,17061,000690.32
1986-02-241,2601,2701,2501,26060,000743.42
1986-02-221,2501,2501,2501,25032,000737.52
1986-02-211,2401,2601,2301,23055,000725.72
1986-02-201,2401,2401,2401,2403,000731.62
1986-02-191,1901,3001,1801,30077,000767.02
1986-02-181,2101,2101,2001,2109,000713.92
1986-02-171,2301,2301,2101,21010,000713.92
1986-02-151,2101,2101,2101,2104,000713.92
1986-02-141,2101,2101,2001,21028,000713.92
1986-02-131,3001,3101,2601,27063,000749.32
1986-02-121,2601,3001,2601,28053,000755.22
1986-02-101,2301,3001,2301,26050,000743.42
1986-02-071,2401,2601,2001,26056,000743.42
1986-02-061,1901,2501,1901,25055,000737.52
1986-02-051,2101,2101,1701,17019,000690.32
1986-02-041,2101,2101,1801,20030,000708.02
1986-02-031,2401,2401,2101,21027,000713.92
1986-02-011,2101,2501,2101,23018,000725.72
1986-01-311,2501,2601,2001,210139,000713.92
1986-01-301,2601,2701,2501,25033,000737.52
1986-01-291,2601,3001,2301,300121,000767.02
1986-01-281,2501,2701,2401,25030,000737.52
1986-01-271,2001,2901,2001,270104,000749.32
1986-01-251,2301,2401,2201,22024,000719.82
1986-01-241,2401,2701,2401,25021,000737.52
1986-01-231,2701,2701,2301,25022,000737.52
1986-01-221,2701,2901,2301,29042,000761.12
1986-01-211,2801,3001,2501,26065,000743.42
1986-01-201,3301,3401,2901,290181,000761.12
1986-01-181,3501,3501,3301,33092,000784.72
1986-01-171,3001,3501,2901,340330,000790.62
1986-01-161,2901,3001,2401,300107,000767.02
1986-01-141,2101,2901,2001,290134,000761.12
1986-01-131,2601,2601,2301,23048,000725.72
1986-01-101,3001,3001,2601,260111,000743.42
1986-01-091,3001,3201,2701,300276,000767.02
1986-01-081,3001,3801,3001,320876,000778.82
1986-01-071,1701,2801,1701,280180,000755.22
1986-01-061,1501,1901,1501,15064,000678.52
1986-01-041,1901,2401,1701,190114,000702.12

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