7241 フタバ産業(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301,2001,2101,1851,20017,0001,200
1999-12-291,1621,2301,1621,18015,0001,180
1999-12-281,2101,2221,1501,15034,0001,150
1999-12-271,2751,2751,2241,22415,0001,224
1999-12-241,2111,2901,2111,25035,0001,250
1999-12-221,2201,2201,2101,21024,0001,210
1999-12-211,2251,2271,2201,22082,0001,220
1999-12-201,2611,2661,2241,22575,0001,225
1999-12-171,3001,3001,2331,260140,0001,260
1999-12-161,2501,2521,2251,241161,0001,241
1999-12-151,2651,2661,2541,254111,0001,254
1999-12-141,3001,3031,2781,278130,0001,278
1999-12-131,2591,3001,2481,300143,0001,300
1999-12-101,2101,2621,2101,259136,0001,259
1999-12-091,2011,2181,2011,21032,0001,210
1999-12-081,2201,2251,1901,191119,0001,191
1999-12-071,2201,2601,2171,26098,0001,260
1999-12-061,2201,2201,1901,190105,0001,190
1999-12-031,2301,2451,2301,23537,0001,235
1999-12-021,2111,2501,2111,23079,0001,230
1999-12-011,1861,2021,1861,202145,0001,202
1999-11-301,2311,2311,1811,18671,0001,186
1999-11-291,2401,2501,2181,21836,0001,218
1999-11-261,2221,2701,2221,25074,0001,250
1999-11-251,2901,2901,2001,217190,0001,217
1999-11-241,3211,3301,3101,310459,0001,310
1999-11-221,3251,3281,3151,31931,0001,319
1999-11-191,2971,3081,2901,30861,0001,308
1999-11-181,2601,2791,2551,279216,0001,279
1999-11-171,2591,2601,2091,259109,0001,259
1999-11-161,2891,2901,2501,25846,0001,258
1999-11-151,2511,3001,2511,290122,0001,290
1999-11-121,2901,2901,2511,25128,0001,251
1999-11-111,3001,3201,2951,295113,0001,295
1999-11-101,3361,3361,2801,29049,0001,290
1999-11-091,3351,3361,3291,33684,0001,336
1999-11-081,3501,3691,3351,33555,0001,335
1999-11-051,3491,3521,3351,350111,0001,350
1999-11-041,4001,4051,3501,35077,0001,350
1999-11-021,3301,3601,3301,36021,0001,360
1999-11-011,3511,3511,3451,34533,0001,345
1999-10-291,3351,3551,3351,350147,0001,350
1999-10-281,3901,3911,3251,330114,0001,330
1999-10-271,3401,4001,3311,400117,0001,400
1999-10-261,4201,4201,3701,37066,0001,370
1999-10-251,3961,4901,3901,44079,0001,440
1999-10-221,3081,4011,3081,356350,0001,356
1999-10-211,3001,3101,2631,268103,0001,268
1999-10-201,3001,3301,3001,31083,0001,310
1999-10-191,3501,3601,3111,33048,0001,330
1999-10-181,4001,4001,3161,33043,0001,330
1999-10-151,4011,4011,3901,39832,0001,398
1999-10-141,4001,4211,3981,40124,0001,401
1999-10-131,4101,4301,4001,40014,0001,400
1999-10-121,4281,4901,4101,41022,0001,410
1999-10-081,3681,4031,3601,40371,0001,403
1999-10-071,4881,4881,4081,408103,0001,408
1999-10-061,5051,5051,4701,48866,0001,488
1999-10-051,4811,5501,4791,51933,0001,519
1999-10-041,4901,4901,4761,48032,0001,480
1999-10-011,4701,4701,4401,47069,0001,470
1999-09-301,3811,4101,3601,39073,0001,390
1999-09-291,4181,4181,3501,36044,0001,360
1999-09-281,4351,4351,4101,41813,0001,418
1999-09-271,4301,4351,4291,43532,0001,435
1999-09-241,4501,4501,3991,430241,0001,430
1999-09-221,4951,4951,4881,48982,0001,489
1999-09-211,4901,5101,4901,49517,0001,495
1999-09-201,5001,5281,4971,52889,0001,528
1999-09-171,5001,5301,4801,52932,0001,529
1999-09-161,5801,5901,5101,59028,0001,590
1999-09-141,5061,5801,5011,58022,0001,580
1999-09-131,5111,5391,5101,53610,0001,536
1999-09-101,5061,5291,5061,509171,0001,509
1999-09-091,5161,5501,5161,55026,0001,550
1999-09-081,5631,5631,5001,51032,0001,510
1999-09-071,5901,5901,5611,5629,0001,562
1999-09-061,5301,5601,5301,53117,0001,531
1999-09-031,5401,5601,5391,56018,0001,560
1999-09-021,5981,5981,5501,55023,0001,550
1999-09-011,5991,6001,5801,58919,0001,589
1999-08-311,5871,5871,5801,58013,0001,580
1999-08-301,5961,6001,5851,59917,0001,599
1999-08-271,6001,6021,5971,59720,0001,597
1999-08-261,6051,6131,6021,6028,0001,602
1999-08-251,6021,6451,5981,64529,0001,645
1999-08-241,6331,6451,6301,63225,0001,632
1999-08-231,5981,6051,5981,60326,0001,603
1999-08-201,5971,6011,5971,60160,0001,601
1999-08-191,6471,6471,6181,61811,0001,618
1999-08-181,6801,6801,6451,64712,0001,647
1999-08-171,6601,6801,6301,68044,0001,680
1999-08-161,6051,6111,6051,6114,0001,611
1999-08-131,6131,6131,6031,6033,0001,603
1999-08-121,6331,6331,6101,61310,0001,613
1999-08-111,6991,6991,6511,65142,0001,651
1999-08-101,6411,6421,6301,64227,0001,642
1999-08-091,6601,6601,6421,64219,0001,642
1999-08-061,5951,6251,5951,60021,0001,600
1999-08-051,6101,6101,5901,59562,0001,595
1999-08-041,6901,6901,6681,67065,0001,670
1999-08-031,6401,6651,6291,66544,0001,665
1999-08-021,6161,6581,6161,63563,0001,635
1999-07-301,6311,6311,6151,61531,0001,615
1999-07-291,6301,6361,6301,63289,0001,632
1999-07-281,6331,6401,6331,64064,0001,640
1999-07-271,6411,6511,6381,65143,0001,651
1999-07-261,6841,6841,6601,67132,0001,671
1999-07-231,6691,6851,6551,68565,0001,685
1999-07-221,6791,6811,6701,67053,0001,670
1999-07-211,6791,6841,6751,67948,0001,679
1999-07-191,6851,6851,6771,67912,0001,679
1999-07-161,6531,6771,6531,674104,0001,674
1999-07-151,6511,6791,6511,67164,0001,671
1999-07-141,6171,6701,6161,65167,0001,651
1999-07-131,6751,6781,6401,65031,0001,650
1999-07-121,6881,6881,6701,67555,0001,675
1999-07-091,6551,6891,6501,68935,0001,689
1999-07-081,6641,6641,6401,64538,0001,645
1999-07-071,6691,6691,6601,66419,0001,664
1999-07-061,6761,6901,6731,67321,0001,673
1999-07-051,6701,6751,6601,67580,0001,675
1999-07-021,6801,6901,6401,64090,0001,640
1999-07-011,6701,6901,6701,690117,0001,690
1999-06-301,6051,6701,6051,670104,0001,670
1999-06-291,6011,6421,6001,60548,0001,605
1999-06-281,5821,6011,5811,60121,0001,601
1999-06-251,6501,6501,6401,64248,0001,642
1999-06-241,6501,6501,6391,64331,0001,643
1999-06-231,6571,6601,6411,65022,0001,650
1999-06-221,6501,6581,6401,65828,0001,658
1999-06-211,5911,6201,5911,62042,0001,620
1999-06-181,6701,6701,6101,61541,0001,615
1999-06-171,6501,6501,6101,61160,0001,611
1999-06-161,6301,6501,6101,650100,0001,650
1999-06-151,6451,6451,6201,63038,0001,630
1999-06-141,5801,6401,5801,64044,0001,640
1999-06-111,6301,6481,6301,64099,0001,640
1999-06-101,6331,6491,6331,63641,0001,636
1999-06-091,6301,6561,6301,63314,0001,633
1999-06-081,6791,6791,6601,6602,0001,660
1999-06-071,6801,6901,6801,68020,0001,680
1999-06-041,6501,6801,6421,68024,0001,680
1999-06-031,6791,6791,6411,65010,0001,650
1999-06-021,6381,7001,6371,700112,0001,700
1999-06-011,6111,6361,6111,63654,0001,636
1999-05-311,6081,6111,6031,61124,0001,611
1999-05-281,6071,6371,6041,61044,0001,610
1999-05-271,6221,6221,5901,60539,0001,605
1999-05-261,6101,6101,5921,59216,0001,592
1999-05-251,6451,6451,6091,61012,0001,610
1999-05-241,6001,6521,6001,64559,0001,645
1999-05-211,6581,7001,6281,69083,0001,690
1999-05-201,7101,7101,6901,71097,0001,710
1999-05-191,6681,7201,6681,720185,0001,720
1999-05-181,6701,7151,6501,698275,0001,698
1999-05-171,6501,6601,6361,660109,0001,660
1999-05-141,6391,6521,6371,65039,0001,650
1999-05-131,6301,6411,6301,64022,0001,640
1999-05-121,6441,6601,6141,66057,0001,660
1999-05-111,6291,6581,6191,64440,0001,644
1999-05-101,6491,6491,6301,6309,0001,630
1999-05-071,6391,6501,6361,650114,0001,650
1999-05-061,6431,6451,6421,64211,0001,642
1999-04-301,6461,6461,6201,64231,0001,642
1999-04-281,6391,6461,6201,64662,0001,646
1999-04-271,6401,6701,6351,66988,0001,669
1999-04-261,6201,6401,6191,64050,0001,640
1999-04-231,6051,6201,6051,62065,0001,620
1999-04-221,6111,6121,6001,60248,0001,602
1999-04-211,6101,6131,6011,613161,0001,613
1999-04-201,6191,6191,5961,60060,0001,600
1999-04-191,6101,6301,6101,62198,0001,621
1999-04-161,6001,6191,5701,61579,0001,615
1999-04-151,5491,5561,5491,55624,0001,556
1999-04-141,5501,5501,5331,54828,0001,548
1999-04-131,5851,5851,5501,55060,0001,550
1999-04-121,5901,5901,5551,55528,0001,555
1999-04-091,6151,6401,6001,60024,0001,600
1999-04-081,6391,6391,6011,61021,0001,610
1999-04-071,6411,6491,6001,64943,0001,649
1999-04-061,6011,6401,6001,63740,0001,637
1999-04-051,5991,6501,5901,65035,0001,650
1999-04-021,6261,6281,6001,60364,0001,603
1999-04-011,6231,6321,6111,62596,0001,625
1999-03-311,6191,6301,6101,61042,0001,610
1999-03-301,6141,6151,5801,60047,0001,600
1999-03-291,6451,6451,6021,61228,0001,612
1999-03-261,6201,6701,6091,64552,0001,645
1999-03-251,6301,6751,6201,675136,0001,675
1999-03-241,6201,6401,6011,625140,0001,625
1999-03-231,6201,6221,6071,607232,0001,607
1999-03-191,6001,6101,5831,610242,0001,610
1999-03-181,6951,7201,6451,645159,0001,645
1999-03-171,6701,6801,6501,66575,0001,665
1999-03-161,6601,7001,6601,700107,0001,700
1999-03-151,6521,6691,6521,665136,0001,665
1999-03-121,6521,6521,6491,65253,0001,652
1999-03-111,6201,6701,6201,65244,0001,652
1999-03-101,6861,6951,6681,66852,0001,668
1999-03-091,6551,6631,6541,655203,0001,655
1999-03-081,7001,7001,6701,67019,0001,670
1999-03-051,6191,7001,5951,70071,0001,700
1999-03-041,6111,6231,6001,60928,0001,609
1999-03-031,5841,6261,5841,61012,0001,610
1999-03-021,6441,6441,5801,580120,0001,580
1999-03-011,6141,6451,6141,6448,0001,644
1999-02-261,6441,6441,6131,61322,0001,613
1999-02-251,6101,6491,6101,6495,0001,649
1999-02-241,6501,6501,6301,64214,0001,642
1999-02-231,6391,6401,6251,63035,0001,630
1999-02-221,6801,6801,6401,64057,0001,640
1999-02-191,5991,6201,5991,61542,0001,615
1999-02-181,6001,6001,5901,599159,0001,599
1999-02-171,6681,7201,6681,68035,0001,680
1999-02-161,6451,6801,6451,67756,0001,677
1999-02-151,6461,6471,6461,64617,0001,646
1999-02-121,6331,6471,6321,64610,0001,646
1999-02-101,6551,6551,6321,6324,0001,632
1999-02-091,6881,6881,5651,68526,0001,685
1999-02-081,6841,6841,6801,68028,0001,680
1999-02-051,6201,6201,6201,6207,0001,620
1999-02-041,6371,6381,6371,63820,0001,638
1999-02-031,7001,7001,6891,689135,0001,689
1999-02-021,6951,7301,6901,73066,0001,730
1999-02-011,6871,7001,6381,68064,0001,680
1999-01-291,6231,6381,6231,63853,0001,638
1999-01-281,6091,6101,5871,60618,0001,606
1999-01-271,5571,5791,5551,57921,0001,579
1999-01-261,5141,5501,5141,546146,0001,546
1999-01-251,5201,5251,5201,52419,0001,524
1999-01-221,5481,5551,5251,52537,0001,525
1999-01-211,5541,5551,5501,55536,0001,555
1999-01-201,6091,6091,5501,55416,0001,554
1999-01-191,6201,6201,6191,6196,0001,619
1999-01-181,6271,6291,6201,62044,0001,620
1999-01-141,6411,6411,6271,62741,0001,627
1999-01-131,7041,7151,6301,630138,0001,630
1999-01-121,6531,7471,6531,70516,0001,705
1999-01-111,7401,7501,7001,70010,0001,700
1999-01-081,7101,7301,6901,73021,0001,730
1999-01-071,6581,7101,6581,71023,0001,710
1999-01-061,6501,6501,6501,6504,0001,650
1999-01-051,6801,6801,6411,66641,0001,666
1999-01-041,6831,6831,6831,6838,0001,683

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