7241 フタバ産業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,590	2,630	2,570	2,590	9,000	1,684.77
1989-12-28	2,640	2,670	2,600	2,670	59,000	1,736.81
1989-12-27	2,650	2,700	2,620	2,620	313,000	1,704.28
1989-12-26	2,570	2,620	2,550	2,620	74,000	1,704.28
1989-12-25	2,510	2,570	2,510	2,570	31,000	1,671.76
1989-12-22	2,570	2,580	2,550	2,570	29,000	1,671.76
1989-12-21	2,570	2,580	2,560	2,560	40,000	1,665.25
1989-12-20	2,570	2,600	2,570	2,580	67,000	1,678.26
1989-12-19	2,510	2,570	2,510	2,540	122,000	1,652.24
1989-12-18	2,580	2,600	2,550	2,550	39,000	1,658.75
1989-12-15	2,530	2,630	2,530	2,600	39,000	1,691.27
1989-12-14	2,530	2,530	2,500	2,530	29,000	1,645.74
1989-12-13	2,570	2,570	2,500	2,530	24,000	1,645.74
1989-12-12	2,460	2,570	2,460	2,570	69,000	1,671.76
1989-12-11	2,480	2,480	2,450	2,450	24,000	1,593.70
1989-12-08	2,490	2,520	2,450	2,520	63,000	1,639.23
1989-12-07	2,440	2,500	2,440	2,500	26,000	1,626.22
1989-12-06	2,430	2,500	2,430	2,500	29,000	1,626.22
1989-12-05	2,480	2,490	2,460	2,460	48,000	1,600.20
1989-12-04	2,480	2,500	2,470	2,500	42,000	1,626.22
1989-12-01	2,470	2,500	2,460	2,480	85,000	1,613.21
1989-11-30	2,400	2,460	2,400	2,460	14,000	1,600.20
1989-11-29	2,500	2,500	2,450	2,450	41,000	1,593.70
1989-11-28	2,500	2,500	2,490	2,500	38,000	1,626.22
1989-11-27	2,460	2,510	2,460	2,500	89,000	1,626.22
1989-11-24	2,480	2,490	2,450	2,480	20,000	1,613.21
1989-11-22	2,490	2,490	2,450	2,490	5,000	1,619.72
1989-11-21	2,400	2,500	2,400	2,500	9,000	1,626.22
1989-11-20	2,460	2,480	2,360	2,400	23,000	1,561.17
1989-11-17	2,500	2,500	2,450	2,490	32,000	1,619.72
1989-11-16	2,500	2,540	2,500	2,540	10,000	1,652.24
1989-11-15	2,540	2,580	2,540	2,540	53,000	1,652.24
1989-11-14	2,590	2,590	2,530	2,540	9,000	1,652.24
1989-11-13	2,540	2,590	2,520	2,590	11,000	1,684.77
1989-11-10	2,550	2,600	2,510	2,580	50,000	1,678.26
1989-11-09	2,600	2,600	2,560	2,590	17,000	1,684.77
1989-11-08	2,610	2,630	2,610	2,630	3,000	1,710.79
1989-11-07	2,560	2,630	2,560	2,630	2,000	1,710.79
1989-11-06	2,600	2,630	2,580	2,600	19,000	1,691.27
1989-11-02	2,600	2,650	2,560	2,650	39,000	1,723.80
1989-11-01	2,600	2,630	2,560	2,600	50,000	1,691.27
1989-10-31	2,600	2,630	2,560	2,630	107,000	1,710.79
1989-10-30	2,580	2,610	2,530	2,600	46,000	1,691.27
1989-10-27	2,630	2,630	2,570	2,610	80,000	1,697.78
1989-10-26	2,650	2,690	2,630	2,690	22,000	1,749.82
1989-10-25	2,700	2,700	2,630	2,650	51,000	1,723.80
1989-10-24	2,690	2,700	2,650	2,700	75,000	1,756.32
1989-10-23	2,650	2,720	2,620	2,720	153,000	1,769.33
1989-10-20	2,630	2,660	2,600	2,650	98,000	1,723.80
1989-10-19	2,600	2,680	2,600	2,670	24,000	1,736.81
1989-10-18	2,680	2,680	2,570	2,600	220,000	1,691.27
1989-10-17	2,700	2,710	2,660	2,690	68,000	1,749.82
1989-10-16	2,660	2,700	2,660	2,700	39,000	1,756.32
1989-10-13	2,790	2,790	2,760	2,760	34,000	1,795.35
1989-10-12	2,850	2,850	2,790	2,830	71,000	1,840.88
1989-10-11	2,800	2,850	2,800	2,840	316,000	1,847.39
1989-10-09	2,800	2,800	2,750	2,800	93,000	1,821.37
1989-10-06	2,690	2,800	2,650	2,800	393,000	1,821.37
1989-10-05	2,640	2,680	2,610	2,670	153,000	1,736.81
1989-10-04	2,630	2,650	2,600	2,650	51,000	1,723.80
1989-10-03	2,640	2,670	2,600	2,660	90,000	1,730.30
1989-10-02	2,550	2,690	2,550	2,680	93,000	1,743.31
1989-09-29	2,540	2,550	2,530	2,550	19,000	1,658.75
1989-09-28	2,430	2,550	2,430	2,520	36,000	1,639.23
1989-09-27	2,500	2,510	2,470	2,470	58,000	1,606.71
1989-09-26	2,480	2,510	2,440	2,500	396,000	1,626.22
1989-09-25	2,420	2,460	2,400	2,400	142,000	1,486.83
1989-09-22	2,490	2,490	2,450	2,460	49,000	1,524
1989-09-21	2,470	2,480	2,440	2,480	84,000	1,536.39
1989-09-20	2,450	2,470	2,450	2,460	79,000	1,524
1989-09-19	2,500	2,500	2,440	2,450	50,000	1,517.81
1989-09-18	2,540	2,540	2,530	2,540	14,000	1,573.56
1989-09-14	2,580	2,580	2,550	2,550	96,000	1,579.76
1989-09-13	2,610	2,610	2,590	2,600	90,000	1,610.73
1989-09-12	2,590	2,600	2,570	2,600	35,000	1,610.73
1989-09-11	2,600	2,620	2,590	2,590	140,000	1,604.54
1989-09-08	2,600	2,640	2,570	2,640	137,000	1,635.52
1989-09-07	2,610	2,650	2,580	2,640	74,000	1,635.52
1989-09-06	2,630	2,650	2,620	2,620	55,000	1,623.13
1989-09-05	2,640	2,680	2,610	2,630	40,000	1,629.32
1989-09-04	2,610	2,680	2,610	2,660	60,000	1,647.91
1989-09-01	2,700	2,700	2,630	2,670	137,000	1,654.10
1989-08-31	2,620	2,700	2,600	2,690	115,000	1,666.49
1989-08-30	2,630	2,660	2,620	2,650	126,000	1,641.71
1989-08-29	2,660	2,660	2,610	2,620	94,000	1,623.13
1989-08-28	2,690	2,700	2,600	2,660	108,000	1,647.91
1989-08-25	2,660	2,700	2,640	2,690	232,000	1,666.49
1989-08-24	2,700	2,700	2,630	2,680	91,000	1,660.30
1989-08-23	2,690	2,740	2,650	2,700	406,000	1,672.69
1989-08-22	2,700	2,780	2,650	2,650	584,000	1,641.71
1989-08-21	2,650	2,740	2,600	2,740	624,000	1,697.47
1989-08-18	2,550	2,640	2,550	2,640	782,000	1,635.52
1989-08-17	2,550	2,560	2,520	2,540	226,000	1,573.56
1989-08-16	2,560	2,580	2,510	2,540	497,000	1,573.56
1989-08-15	2,490	2,530	2,450	2,530	728,000	1,567.37
1989-08-14	2,450	2,510	2,430	2,480	560,000	1,536.39
1989-08-11	2,410	2,440	2,400	2,430	436,000	1,505.42
1989-08-10	2,300	2,400	2,290	2,400	271,000	1,486.83
1989-08-09	2,330	2,350	2,290	2,300	82,000	1,424.88
1989-08-08	2,300	2,300	2,280	2,300	29,000	1,424.88
1989-08-07	2,300	2,310	2,260	2,300	21,000	1,424.88
1989-08-04	2,360	2,360	2,310	2,310	67,000	1,431.08
1989-08-03	2,350	2,350	2,310	2,330	95,000	1,443.47
1989-08-02	2,290	2,390	2,290	2,350	686,000	1,455.86
1989-08-01	2,250	2,290	2,240	2,280	161,000	1,412.49
1989-07-31	2,240	2,240	2,210	2,240	73,000	1,387.71
1989-07-28	2,230	2,250	2,200	2,200	214,000	1,362.93
1989-07-27	2,200	2,240	2,200	2,240	56,000	1,387.71
1989-07-26	2,220	2,250	2,220	2,240	29,000	1,387.71
1989-07-25	2,220	2,290	2,220	2,290	115,000	1,418.69
1989-07-24	2,220	2,250	2,170	2,250	33,000	1,393.91
1989-07-21	2,220	2,290	2,220	2,250	137,000	1,393.91
1989-07-20	2,200	2,220	2,180	2,220	38,000	1,375.32
1989-07-19	2,170	2,240	2,170	2,210	140,000	1,369.12
1989-07-18	2,170	2,180	2,170	2,180	15,000	1,350.54
1989-07-17	2,210	2,210	2,180	2,200	55,000	1,362.93
1989-07-14	2,230	2,260	2,200	2,260	57,000	1,400.10
1989-07-13	2,260	2,260	2,200	2,240	57,000	1,387.71
1989-07-12	2,270	2,280	2,260	2,260	74,000	1,400.10
1989-07-11	2,260	2,320	2,210	2,310	214,000	1,431.08
1989-07-10	2,250	2,270	2,220	2,270	120,000	1,406.30
1989-07-07	2,270	2,270	2,240	2,250	164,000	1,393.91
1989-07-06	2,280	2,300	2,260	2,280	116,000	1,412.49
1989-07-05	2,300	2,340	2,260	2,260	800,000	1,400.10
1989-07-04	2,270	2,280	2,250	2,270	441,000	1,406.30
1989-07-03	2,220	2,280	2,220	2,240	636,000	1,387.71
1989-06-30	2,180	2,230	2,160	2,220	947,000	1,375.32
1989-06-29	2,090	2,170	2,090	2,150	199,000	1,331.95
1989-06-28	2,100	2,120	2,050	2,110	74,000	1,307.17
1989-06-27	2,110	2,120	2,070	2,120	48,000	1,313.37
1989-06-26	2,100	2,120	2,080	2,110	48,000	1,307.17
1989-06-23	2,100	2,120	2,070	2,100	75,000	1,300.98
1989-06-22	2,100	2,120	2,050	2,120	93,000	1,313.37
1989-06-21	2,120	2,120	2,000	2,000	37,000	1,239.03
1989-06-20	2,100	2,120	2,060	2,120	46,000	1,313.37
1989-06-19	2,080	2,090	2,080	2,090	33,000	1,294.78
1989-06-16	2,090	2,120	2,070	2,100	14,000	1,300.98
1989-06-15	2,100	2,150	2,100	2,130	176,000	1,319.56
1989-06-14	2,080	2,120	2,080	2,120	66,000	1,313.37
1989-06-13	2,100	2,150	2,040	2,080	40,000	1,288.59
1989-06-12	2,130	2,130	2,110	2,110	47,000	1,307.17
1989-06-09	2,090	2,140	2,090	2,140	62,000	1,325.76
1989-06-08	2,080	2,100	2,080	2,100	73,000	1,300.98
1989-06-07	2,110	2,120	2,060	2,100	60,000	1,300.98
1989-06-06	2,110	2,110	2,020	2,110	80,000	1,307.17
1989-06-05	2,130	2,150	2,090	2,110	149,000	1,307.17
1989-06-02	2,100	2,120	2,070	2,090	121,000	1,294.78
1989-06-01	2,170	2,170	2,080	2,080	424,000	1,288.59
1989-05-31	2,080	2,160	2,080	2,140	1,136,999	1,325.76
1989-05-30	1,980	2,050	1,960	2,050	218,000	1,270
1989-05-29	1,990	1,990	1,950	1,950	82,000	1,208.05
1989-05-26	1,910	1,960	1,900	1,960	77,000	1,214.25
1989-05-25	1,960	1,980	1,930	1,930	52,000	1,195.66
1989-05-24	1,960	1,990	1,950	1,990	26,000	1,232.83
1989-05-23	1,990	2,000	1,950	1,980	93,000	1,226.64
1989-05-22	2,000	2,010	1,920	1,990	139,000	1,232.83
1989-05-19	1,900	1,970	1,900	1,970	300,000	1,220.44
1989-05-18	1,840	1,870	1,820	1,820	17,000	1,127.51
1989-05-17	1,810	1,820	1,810	1,810	6,000	1,121.32
1989-05-16	1,810	1,820	1,800	1,800	5,000	1,115.12
1989-05-15	1,810	1,810	1,810	1,810	6,000	1,121.32
1989-05-11	1,890	1,900	1,860	1,900	17,000	1,177.08
1989-05-10	1,890	1,900	1,880	1,880	23,000	1,164.69
1989-05-09	1,970	1,970	1,880	1,880	21,000	1,164.69
1989-05-08	1,940	1,960	1,910	1,950	53,000	1,208.05
1989-05-02	1,910	1,940	1,910	1,940	60,000	1,201.86
1989-05-01	1,920	1,920	1,900	1,910	35,000	1,183.27
1989-04-28	2,010	2,010	1,940	1,960	68,000	1,214.25
1989-04-27	1,950	2,020	1,940	2,010	496,000	1,245.22
1989-04-26	1,970	1,970	1,920	1,950	437,000	1,208.05
1989-04-25	1,770	1,980	1,750	1,980	366,000	1,226.64
1989-04-24	1,800	1,800	1,780	1,800	156,000	1,115.12
1989-04-21	1,700	1,800	1,690	1,790	357,000	1,108.93
1989-04-20	1,660	1,680	1,660	1,670	40,000	1,034.59
1989-04-18	1,670	1,670	1,650	1,660	27,000	1,028.39
1989-04-17	1,670	1,670	1,670	1,670	7,000	1,034.59
1989-04-14	1,650	1,650	1,650	1,650	1,000	1,022.20
1989-04-13	1,660	1,690	1,640	1,640	40,000	1,016
1989-04-12	1,670	1,680	1,670	1,670	9,000	1,034.59
1989-04-11	1,650	1,670	1,650	1,670	19,000	1,034.59
1989-04-10	1,670	1,670	1,670	1,670	3,000	1,034.59
1989-04-07	1,660	1,670	1,650	1,670	31,000	1,034.59
1989-04-06	1,680	1,680	1,650	1,650	52,000	1,022.20
1989-04-05	1,700	1,700	1,670	1,670	12,000	1,034.59
1989-04-04	1,670	1,700	1,670	1,700	9,000	1,053.17
1989-04-03	1,730	1,740	1,670	1,670	155,000	1,034.59
1989-03-31	1,690	1,720	1,650	1,710	34,000	1,059.37
1989-03-30	1,660	1,690	1,660	1,670	13,000	1,034.59
1989-03-29	1,670	1,670	1,650	1,650	38,000	1,022.20
1989-03-28	1,700	1,700	1,700	1,700	2,000	1,053.17
1989-03-27	1,680	1,680	1,620	1,630	32,000	1,009.81
1989-03-24	1,730	1,730	1,650	1,690	70,000	1,046.98
1989-03-23	1,720	1,740	1,650	1,730	100,000	1,071.76
1989-03-22	1,740	1,740	1,730	1,730	2,000	1,071.76
1989-03-20	1,750	1,750	1,720	1,750	6,000	1,084.15
1989-03-17	1,700	1,760	1,700	1,750	9,000	1,084.15
1989-03-16	1,690	1,740	1,690	1,690	54,000	1,046.98
1989-03-15	1,750	1,800	1,690	1,690	174,000	1,046.98
1989-03-14	1,790	1,790	1,760	1,760	16,000	1,090.34
1989-03-13	1,730	1,800	1,690	1,790	29,000	1,108.93
1989-03-10	1,700	1,750	1,690	1,730	19,000	1,071.76
1989-03-09	1,680	1,700	1,650	1,700	74,000	1,053.17
1989-03-08	1,700	1,700	1,670	1,670	45,000	1,034.59
1989-03-07	1,740	1,740	1,700	1,700	6,000	1,053.17
1989-03-06	1,700	1,700	1,700	1,700	42,000	1,053.17
1989-03-03	1,700	1,750	1,700	1,750	35,000	1,084.15
1989-03-02	1,700	1,710	1,700	1,700	29,000	1,053.17
1989-03-01	1,700	1,700	1,690	1,690	23,000	1,046.98
1989-02-28	1,730	1,730	1,700	1,700	58,000	1,053.17
1989-02-27	1,700	1,740	1,700	1,700	19,000	1,053.17
1989-02-23	1,690	1,710	1,690	1,700	26,000	1,053.17
1989-02-22	1,720	1,720	1,700	1,700	28,000	1,053.17
1989-02-21	1,750	1,750	1,720	1,720	15,000	1,065.56
1989-02-20	1,750	1,780	1,730	1,730	26,000	1,071.76
1989-02-17	1,810	1,810	1,760	1,760	8,000	1,090.34
1989-02-16	1,800	1,820	1,780	1,810	20,000	1,121.32
1989-02-15	1,830	1,830	1,800	1,800	10,000	1,115.12
1989-02-14	1,850	1,850	1,810	1,830	58,000	1,133.71
1989-02-13	1,830	1,860	1,830	1,850	17,000	1,146.10
1989-02-10	1,840	1,840	1,800	1,830	29,000	1,133.71
1989-02-09	1,780	1,860	1,780	1,850	62,000	1,146.10
1989-02-08	1,770	1,800	1,770	1,800	36,000	1,115.12
1989-02-07	1,780	1,780	1,760	1,780	33,000	1,102.73
1989-02-06	1,760	1,780	1,760	1,770	56,000	1,096.54
1989-02-03	1,800	1,800	1,750	1,750	73,000	1,084.15
1989-02-02	1,780	1,790	1,770	1,790	9,000	1,108.93
1989-02-01	1,830	1,840	1,780	1,800	82,000	1,115.12
1989-01-31	1,800	1,850	1,790	1,850	118,000	1,146.10
1989-01-30	1,820	1,840	1,810	1,820	98,000	1,127.51
1989-01-28	1,770	1,800	1,770	1,800	14,000	1,115.12
1989-01-27	1,750	1,810	1,740	1,800	68,000	1,115.12
1989-01-26	1,730	1,730	1,710	1,720	16,000	1,065.56
1989-01-25	1,710	1,730	1,710	1,730	80,000	1,071.76
1989-01-24	1,730	1,730	1,710	1,720	18,000	1,065.56
1989-01-23	1,730	1,730	1,730	1,730	1,000	1,071.76
1989-01-20	1,710	1,710	1,710	1,710	2,000	1,059.37
1989-01-19	1,710	1,740	1,710	1,740	15,000	1,077.95
1989-01-18	1,730	1,730	1,710	1,710	3,000	1,059.37
1989-01-17	1,730	1,740	1,710	1,740	16,000	1,077.95
1989-01-13	1,700	1,750	1,700	1,750	21,000	1,084.15
1989-01-12	1,730	1,730	1,690	1,700	58,000	1,053.17
1989-01-11	1,790	1,790	1,730	1,730	40,000	1,071.76
1989-01-10	1,790	1,790	1,750	1,780	31,000	1,102.73
1989-01-09	1,800	1,800	1,750	1,750	7,000	1,084.15
1989-01-06	1,800	1,800	1,750	1,780	21,000	1,102.73
1989-01-05	1,800	1,800	1,800	1,800	10,000	1,115.12
1989-01-04	1,810	1,810	1,800	1,800	12,000	1,115.12

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30