7241 フタバ産業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-302,0902,0902,0802,08030,0001,980.95
1994-12-292,0802,0902,0702,080113,0001,980.95
1994-12-282,0802,0902,0802,09077,0001,990.48
1994-12-272,0602,0702,0602,07082,0001,971.43
1994-12-262,0602,0702,0602,07054,0001,971.43
1994-12-222,0502,0702,0502,070135,0001,971.43
1994-12-212,0502,0502,0402,050135,0001,952.38
1994-12-202,0502,0502,0402,05033,0001,952.38
1994-12-192,0802,0802,0402,060283,0001,961.90
1994-12-162,0902,0902,0802,0908,0001,990.48
1994-12-152,0902,1002,0802,09051,0001,990.48
1994-12-142,0902,0902,0902,09035,0001,990.48
1994-12-132,0802,0902,0702,09090,0001,990.48
1994-12-122,1002,1002,0802,10095,0002,000
1994-12-092,1202,1402,1102,110205,0002,009.52
1994-12-082,1002,1202,0902,12060,0002,019.05
1994-12-072,1202,1302,1002,110158,0002,009.52
1994-12-062,0902,1302,0902,130125,0002,028.57
1994-12-052,0702,1002,0702,090106,0001,990.48
1994-12-022,0702,0702,0602,07076,0001,971.43
1994-12-012,0702,0802,0502,080148,0001,980.95
1994-11-302,0402,0702,0302,05078,0001,952.38
1994-11-292,0002,0002,0002,0005,0001,904.76
1994-11-282,0002,0002,0002,0009,0001,904.76
1994-11-252,0002,0101,9801,980118,0001,885.71
1994-11-242,0302,0302,0002,000295,0001,904.76
1994-11-222,0802,0902,0702,07035,0001,971.43
1994-11-212,1302,1302,1102,11036,0002,009.52
1994-11-182,1402,1502,1202,140315,0002,038.10
1994-11-172,0802,1402,0702,130301,0002,028.57
1994-11-162,1002,1002,0702,080189,0001,980.95
1994-11-152,1302,1502,1002,100241,0002,000
1994-11-142,1002,1102,0902,110138,0002,009.52
1994-11-112,0302,0902,0202,080228,0001,980.95
1994-11-102,0102,0302,0102,02082,0001,923.81
1994-11-092,0202,0201,9902,00079,0001,904.76
1994-11-082,0302,0402,0302,03074,0001,933.33
1994-11-072,0302,0502,0302,04072,0001,942.86
1994-11-042,0302,0302,0102,01099,0001,914.29
1994-11-022,0702,0802,0102,03040,0001,933.33
1994-11-012,0902,0902,0702,07046,0001,971.43
1994-10-312,1102,1302,0902,090314,0001,990.48
1994-10-282,0802,1402,0802,100643,0002,000
1994-10-272,0302,0802,0302,07062,0001,971.43
1994-10-262,0202,0402,0202,03098,0001,933.33
1994-10-252,0102,0202,0102,02077,0001,923.81
1994-10-242,0102,0102,0102,01076,0001,914.29
1994-10-212,0202,0402,0102,04060,0001,942.86
1994-10-202,0402,0402,0202,04047,0001,942.86
1994-10-192,0502,0502,0402,04068,0001,942.86
1994-10-182,0602,0602,0302,05094,0001,952.38
1994-10-172,0002,0602,0002,030139,0001,933.33
1994-10-142,0002,0001,9901,9908,0001,895.24
1994-10-132,0602,0602,0002,000128,0001,904.76
1994-10-121,9902,0501,9902,050136,0001,952.38
1994-10-111,9301,9701,9301,960143,0001,866.67
1994-10-071,8701,9101,8701,900125,0001,809.52
1994-10-061,9401,9401,8701,88097,0001,790.48
1994-10-051,9201,9401,9201,94066,0001,847.62
1994-10-041,9601,9701,9501,95065,0001,857.14
1994-10-032,0202,0201,9901,99040,0001,895.24
1994-09-302,0002,0002,0002,00014,0001,904.76
1994-09-291,9801,9901,9801,99011,0001,895.24
1994-09-281,9801,9801,9601,97035,0001,876.19
1994-09-271,9801,9901,9601,98076,0001,885.71
1994-09-261,9702,0001,9701,98052,0001,885.71
1994-09-222,0102,0101,9601,98076,0001,885.71
1994-09-211,9802,0101,9802,01050,0001,914.29
1994-09-202,0002,0001,9902,00064,0001,904.76
1994-09-191,9902,0101,9902,00056,0001,904.76
1994-09-161,9901,9901,9901,99028,0001,895.24
1994-09-141,9802,0001,9801,98084,0001,885.71
1994-09-131,9701,9901,9601,98040,0001,885.71
1994-09-121,9601,9901,9601,96026,0001,866.67
1994-09-091,9501,9601,9501,95072,0001,857.14
1994-09-081,9601,9601,9401,94068,0001,847.62
1994-09-071,9701,9701,9301,96049,0001,866.67
1994-09-061,9501,9701,9401,97018,0001,876.19
1994-09-051,9801,9801,9401,94067,0001,847.62
1994-09-021,9401,9601,9401,96024,0001,866.67
1994-09-011,9901,9901,9301,93025,0001,838.10
1994-08-311,9801,9901,9801,9908,0001,895.24
1994-08-292,0002,0201,9802,00082,0001,904.76
1994-08-262,0002,0201,9902,00074,0001,904.76
1994-08-251,9801,9901,9701,97038,0001,876.19
1994-08-241,9601,9901,9501,99075,0001,895.24
1994-08-231,9001,9401,9001,93076,0001,838.10
1994-08-221,9001,9001,9001,9002,0001,809.52
1994-08-191,9001,9201,9001,90052,0001,809.52
1994-08-181,9201,9401,9201,93099,0001,838.10
1994-08-171,9001,9201,9001,92031,0001,828.57
1994-08-161,9101,9201,9001,900144,0001,809.52
1994-08-151,9301,9401,9201,92028,0001,828.57
1994-08-121,9401,9401,9401,9402,0001,847.62
1994-08-112,0002,0001,9801,98030,0001,885.71
1994-08-101,9301,9401,9301,94022,0001,847.62
1994-08-091,9601,9601,9601,9601,0001,866.67
1994-08-082,0002,0001,9901,99021,0001,895.24
1994-08-052,0002,0002,0002,00029,0001,904.76
1994-08-042,0002,0001,9901,9906,0001,895.24
1994-08-031,9901,9901,9901,99013,0001,895.24
1994-08-021,9901,9901,9701,99024,0001,895.24
1994-08-012,0102,0101,9901,99018,0001,895.24
1994-07-292,0002,0101,9802,01063,0001,914.29
1994-07-282,0102,0101,9802,00041,0001,904.76
1994-07-271,9801,9801,9601,98016,0001,885.71
1994-07-261,9802,0001,9802,00056,0001,904.76
1994-07-251,9801,9801,9801,98020,0001,885.71
1994-07-221,9902,0001,9902,00019,0001,904.76
1994-07-212,0002,0001,9802,00043,0001,904.76
1994-07-202,0002,0202,0002,020101,0001,923.81
1994-07-192,0002,0002,0002,00020,0001,904.76
1994-07-182,0102,0202,0102,02021,0001,923.81
1994-07-152,0202,0202,0202,02061,0001,923.81
1994-07-142,0302,0301,9802,03069,0001,933.33
1994-07-132,0202,0602,0202,06038,0001,961.90
1994-07-122,0602,0602,0202,02032,0001,923.81
1994-07-112,0702,0702,0702,0704,0001,971.43
1994-07-082,0602,0702,0502,07013,0001,971.43
1994-07-072,0602,0702,0502,06089,0001,961.90
1994-07-062,0902,1102,0902,100140,0002,000
1994-07-052,0902,0902,0602,09067,0001,990.48
1994-07-042,1002,1002,0902,10065,0002,000
1994-07-012,0902,1002,0702,09043,0001,990.48
1994-06-302,0902,1202,0502,050179,0001,952.38
1994-06-292,0402,1102,0402,11057,0002,009.52
1994-06-282,0402,0502,0302,05022,0001,952.38
1994-06-272,0202,0202,0002,00025,0001,904.76
1994-06-242,0202,0502,0202,05033,0001,952.38
1994-06-232,0202,0402,0202,03092,0001,933.33
1994-06-222,0102,0402,0002,020210,0001,923.81
1994-06-212,0502,0502,0302,04051,0001,942.86
1994-06-202,0402,0702,0402,05081,0001,952.38
1994-06-172,0402,0402,0102,04038,0001,942.86
1994-06-162,0102,0302,0002,03073,0001,933.33
1994-06-152,0002,0302,0002,00066,0001,904.76
1994-06-142,1002,1002,0402,04084,0001,942.86
1994-06-132,1102,1102,0502,100102,0002,000
1994-06-102,0102,1102,0002,070476,0001,971.43
1994-06-091,9902,0101,9601,980192,0001,885.71
1994-06-081,9201,9801,9201,960114,0001,866.67
1994-06-071,9201,9201,9101,91078,0001,819.05
1994-06-061,9101,9401,9001,91062,0001,819.05
1994-06-031,9401,9401,8901,91037,0001,819.05
1994-06-021,9601,9701,9401,950135,0001,857.14
1994-06-011,9801,9801,9501,950297,0001,857.14
1994-05-311,9401,9701,9301,960218,0001,866.67
1994-05-301,9001,9301,8901,920136,0001,828.57
1994-05-271,8401,8801,8301,88091,0001,790.48
1994-05-261,8801,8801,8501,85028,0001,761.90
1994-05-251,8801,8901,8701,880122,0001,790.48
1994-05-241,8501,8801,8501,88064,0001,790.48
1994-05-231,9101,9101,8801,880106,0001,790.48
1994-05-201,9101,9301,8901,910123,0001,819.05
1994-05-191,9601,9601,9301,93036,0001,838.10
1994-05-181,9301,9301,9301,9308,0001,838.10
1994-05-161,8901,9401,8901,94010,0001,847.62
1994-05-131,9101,9501,9101,95070,0001,857.14
1994-05-121,9001,9101,8801,91064,0001,819.05
1994-05-111,8901,9001,8901,90015,0001,809.52
1994-05-101,8901,9201,8901,92034,0001,828.57
1994-05-091,8701,8901,8701,89066,0001,800
1994-05-061,8501,9001,8501,87025,0001,780.95
1994-05-021,9001,9201,8801,90025,0001,809.52
1994-04-281,8501,9001,8501,90013,0001,809.52
1994-04-271,9101,9201,8901,90091,0001,809.52
1994-04-261,9201,9201,9201,9204,0001,828.57
1994-04-251,8901,8901,8901,89012,0001,800
1994-04-221,9001,9001,9001,9007,0001,809.52
1994-04-211,8801,8801,8701,88020,0001,790.48
1994-04-201,8901,9001,8901,90025,0001,809.52
1994-04-191,8901,9401,8901,910110,0001,819.05
1994-04-181,9301,9401,9301,93092,0001,838.10
1994-04-151,8801,9401,8801,900536,0001,809.52
1994-04-141,8601,8801,8501,88068,0001,790.48
1994-04-131,8401,8801,8301,85080,0001,761.90
1994-04-121,8301,8501,8201,84072,0001,752.38
1994-04-111,8201,8501,8201,85064,0001,761.90
1994-04-081,8401,8801,8101,820144,0001,733.33
1994-04-071,8501,8501,8101,84096,0001,752.38
1994-04-061,8701,8701,8601,87078,0001,780.95
1994-04-051,8701,8801,8701,87055,0001,780.95
1994-04-041,8601,9001,8601,90048,0001,809.52
1994-04-011,9001,9001,8601,880147,0001,790.48
1994-03-311,9001,9001,9001,90020,0001,809.52
1994-03-301,9501,9501,9001,900192,0001,809.52
1994-03-291,9401,9501,9401,95051,0001,857.14
1994-03-281,9501,9501,9501,95020,0001,857.14
1994-03-251,9602,0001,9501,970104,0001,876.19
1994-03-241,9802,0001,9502,00070,0001,904.76
1994-03-232,0002,0001,9501,950156,0001,857.14
1994-03-222,0702,0902,0702,08097,0001,980.95
1994-03-182,0902,1002,0702,09087,0001,990.48
1994-03-172,0502,1002,0502,100177,0002,000
1994-03-162,0402,0802,0402,060151,0001,961.90
1994-03-152,0202,0302,0102,020168,0001,923.81
1994-03-142,0302,0302,0102,02091,0001,923.81
1994-03-112,0002,0101,9802,010155,0001,914.29
1994-03-102,0302,0302,0102,01040,0001,914.29
1994-03-091,9702,0501,9702,05044,0001,952.38
1994-03-082,0602,0602,0402,05039,0001,952.38
1994-03-072,0302,0602,0002,060200,0001,961.90
1994-03-042,0102,0201,9902,02021,0001,923.81
1994-03-032,0002,0001,9901,99092,0001,895.24
1994-03-021,9902,0001,9802,000138,0001,904.76
1994-03-011,9902,0101,9902,010117,0001,914.29
1994-02-281,9902,0001,9801,990263,0001,895.24
1994-02-251,9401,9801,9401,960280,0001,866.67
1994-02-241,9301,9301,9001,910410,0001,819.05
1994-02-231,8801,9401,8801,930193,0001,838.10
1994-02-221,9401,9401,9001,930367,0001,838.10
1994-02-211,8601,9101,8501,90090,0001,809.52
1994-02-181,8901,9201,8601,860152,0001,771.43
1994-02-171,9001,9001,9001,90026,0001,809.52
1994-02-161,9001,9001,9001,9005,0001,809.52
1994-02-151,8701,9301,8501,90044,0001,809.52
1994-02-141,9001,9101,8601,87080,0001,780.95
1994-02-101,9401,9801,9301,960280,0001,866.67
1994-02-091,9501,9501,9201,93070,0001,838.10
1994-02-081,9301,9301,9201,92016,0001,828.57
1994-02-071,9401,9401,9001,94048,0001,847.62
1994-02-041,9401,9501,9201,950327,0001,857.14
1994-02-031,9201,9501,9001,950202,0001,857.14
1994-02-021,8901,9101,8601,86015,0001,771.43
1994-02-011,9301,9501,9201,920208,0001,828.57
1994-01-311,8801,9001,8801,90071,0001,809.52
1994-01-281,8101,8501,8001,80038,0001,714.29
1994-01-271,8401,8601,8401,85021,0001,761.90
1994-01-261,8001,9101,8001,90047,0001,809.52
1994-01-251,7601,7901,7601,7905,0001,704.76
1994-01-241,7501,7501,7501,75019,0001,666.67
1994-01-211,8901,8901,8601,89027,0001,800
1994-01-201,8901,9001,8501,900126,0001,809.52
1994-01-191,8301,9001,8301,890188,0001,800
1994-01-181,8501,9101,8501,860234,0001,771.43
1994-01-171,8601,8601,8401,840155,0001,752.38
1994-01-141,7201,8401,7201,830157,0001,742.86
1994-01-131,7501,7501,7001,70057,0001,619.05
1994-01-121,8001,8001,7801,780119,0001,695.24
1994-01-111,7801,8001,7801,80069,0001,714.29
1994-01-101,7301,8201,7201,80086,0001,714.29
1994-01-071,7101,7501,7101,72028,0001,638.10
1994-01-061,7201,7401,7001,730193,0001,647.62
1994-01-051,7201,7201,6901,69067,0001,609.52
1994-01-041,7201,7201,7201,72027,0001,638.10

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