7241 フタバ産業(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-281,2001,2271,2001,21444,0001,214
2001-12-271,1731,2201,1731,21458,0001,214
2001-12-261,1911,1981,1801,18372,0001,183
2001-12-251,1791,1981,1761,19268,0001,192
2001-12-211,1411,1791,1411,179148,0001,179
2001-12-201,1351,1401,1201,140124,0001,140
2001-12-191,1071,1331,1011,13351,0001,133
2001-12-181,1381,1401,1001,10677,0001,106
2001-12-171,0851,1371,0851,12963,0001,129
2001-12-141,0871,1021,0761,085182,0001,085
2001-12-131,1401,1551,1031,10787,0001,107
2001-12-121,1481,1631,1361,13986,0001,139
2001-12-111,1901,1911,1491,15082,0001,150
2001-12-101,2191,2371,1931,19323,0001,193
2001-12-071,2101,2101,1851,20041,0001,200
2001-12-061,2001,2251,1851,20053,0001,200
2001-12-051,2241,2291,1951,20370,0001,203
2001-12-041,2301,2371,2091,21640,0001,216
2001-12-031,2581,2581,2211,24043,0001,240
2001-11-301,2611,2611,2321,24515,0001,245
2001-11-291,2591,2591,2311,24136,0001,241
2001-11-281,2641,2701,2571,26467,0001,264
2001-11-271,2701,2701,2501,26487,0001,264
2001-11-261,2461,2801,2461,27383,0001,273
2001-11-221,2791,2821,2601,26080,0001,260
2001-11-211,2521,2651,2341,26550,0001,265
2001-11-201,2421,2461,2311,23230,0001,232
2001-11-191,2221,2451,2201,22284,0001,222
2001-11-161,2841,2841,2021,219111,0001,219
2001-11-151,2541,2731,2501,273147,0001,273
2001-11-141,2491,2491,2281,23476,0001,234
2001-11-131,2051,2121,1861,20928,0001,209
2001-11-121,2001,2111,1501,16043,0001,160
2001-11-091,2401,2401,2101,21617,0001,216
2001-11-081,2061,2441,2061,23752,0001,237
2001-11-071,2301,2311,2001,20073,0001,200
2001-11-061,2711,2721,2301,23067,0001,230
2001-11-051,2501,2631,2501,25126,0001,251
2001-11-021,2701,3001,2501,25055,0001,250
2001-11-011,3001,3001,2501,25053,0001,250
2001-10-311,2701,3101,2701,28156,0001,281
2001-10-301,2631,2901,2631,28018,0001,280
2001-10-291,3211,3341,3201,32324,0001,323
2001-10-261,3491,3491,2921,32140,0001,321
2001-10-251,2961,3281,2931,32248,0001,322
2001-10-241,3211,3221,2801,300116,0001,300
2001-10-231,3101,3341,3011,32248,0001,322
2001-10-221,2881,2951,2691,29567,0001,295
2001-10-191,2621,2701,2501,268181,0001,268
2001-10-181,2531,2681,2331,24269,0001,242
2001-10-171,2511,2591,2151,253206,0001,253
2001-10-161,2861,2871,2601,267127,0001,267
2001-10-151,3021,3051,2751,288133,0001,288
2001-10-121,3021,3301,2901,30295,0001,302
2001-10-111,3211,3351,3021,30982,0001,309
2001-10-101,2801,3501,2801,30180,0001,301
2001-10-091,3601,3601,3001,312125,0001,312
2001-10-051,3571,3691,3401,36058,0001,360
2001-10-041,3661,4041,3661,397151,0001,397
2001-10-031,4051,4101,3841,38658,0001,386
2001-10-021,3491,4001,3491,38388,0001,383
2001-10-011,3451,4001,3451,38972,0001,389
2001-09-281,3151,3501,3131,32884,0001,328
2001-09-271,3011,3201,2631,27927,0001,279
2001-09-261,2701,3001,2681,30047,0001,300
2001-09-251,3241,3291,2701,27045,0001,270
2001-09-211,3011,3091,2701,270179,0001,270
2001-09-201,3241,3241,3031,320180,0001,320
2001-09-191,2751,3261,2751,31884,0001,318
2001-09-181,2651,2851,2561,25676,0001,256
2001-09-171,3381,3381,2621,262115,0001,262
2001-09-141,4601,4601,3391,339119,0001,339
2001-09-131,4021,4201,4021,42032,0001,420
2001-09-121,4301,4311,4021,40230,0001,402
2001-09-111,5061,5201,4991,520155,0001,520
2001-09-101,4451,5091,4451,50195,0001,501
2001-09-071,4611,4651,4551,462106,0001,462
2001-09-061,4051,4711,4051,461116,0001,461
2001-09-051,4081,4151,4001,415107,0001,415
2001-09-041,3731,4101,3711,41057,0001,410
2001-09-031,3691,3751,3691,37330,0001,373
2001-08-311,3751,3811,3591,36981,0001,369
2001-08-301,3351,3511,3351,35037,0001,350
2001-08-291,3321,3761,3321,34338,0001,343
2001-08-281,4101,4101,3301,33095,0001,330
2001-08-271,3471,3901,3471,37231,0001,372
2001-08-241,3581,3581,3341,34144,0001,341
2001-08-231,3011,3341,3011,315111,0001,315
2001-08-221,3001,3291,3001,31073,0001,310
2001-08-211,3581,3581,3521,35239,0001,352
2001-08-201,3691,3701,3561,35983,0001,359
2001-08-171,3951,4121,3701,37033,0001,370
2001-08-161,4001,4001,3761,39556,0001,395
2001-08-151,4271,4331,4191,419105,0001,419
2001-08-141,4451,4451,4191,427108,0001,427
2001-08-131,4941,4941,4431,44546,0001,445
2001-08-101,4691,4701,4501,46078,0001,460
2001-08-091,4591,4591,4471,45035,0001,450
2001-08-081,4651,4711,4581,46464,0001,464
2001-08-071,4471,4701,4401,46680,0001,466
2001-08-061,4351,4561,4351,45421,0001,454
2001-08-031,4511,4601,4361,43675,0001,436
2001-08-021,4681,4871,4641,47990,0001,479
2001-08-011,4931,4931,4671,46776,0001,467
2001-07-311,4901,4981,4601,49870,0001,498
2001-07-301,5101,5101,4501,47327,0001,473
2001-07-271,5101,5121,4971,509125,0001,509
2001-07-261,5011,5401,5001,509167,0001,509
2001-07-251,5091,5201,4951,50079,0001,500
2001-07-241,5001,5051,4871,505158,0001,505
2001-07-231,5501,5501,4621,48039,0001,480
2001-07-191,5301,5301,5051,51053,0001,510
2001-07-181,5301,5301,5091,51939,0001,519
2001-07-171,5231,5301,5191,52461,0001,524
2001-07-161,4931,5271,4901,52330,0001,523
2001-07-131,4901,5011,4801,49091,0001,490
2001-07-121,5101,5101,4871,49521,0001,495
2001-07-111,5021,5051,4901,49066,0001,490
2001-07-101,5241,5241,5001,50236,0001,502
2001-07-091,5601,5601,5221,52430,0001,524
2001-07-061,5901,5901,5451,56023,0001,560
2001-07-051,5601,5991,5601,59091,0001,590
2001-07-041,5851,5851,5501,55045,0001,550
2001-07-031,5851,5961,5691,57981,0001,579
2001-07-021,5851,5851,5581,56486,0001,564
2001-06-291,5701,5771,5601,577111,0001,577
2001-06-281,5501,5701,5261,570127,0001,570
2001-06-271,5331,5501,5251,55075,0001,550
2001-06-261,5001,5301,5001,53087,0001,530
2001-06-251,4701,5201,4701,50088,0001,500
2001-06-221,4201,4751,4201,430154,0001,430
2001-06-211,4001,4151,4001,41581,0001,415
2001-06-201,4001,4131,4001,401104,0001,401
2001-06-191,3931,4351,3931,42029,0001,420
2001-06-181,4041,4051,3901,39341,0001,393
2001-06-151,4191,4191,3941,40636,0001,406
2001-06-141,4201,4301,4141,42062,0001,420
2001-06-131,4301,4301,3861,39466,0001,394
2001-06-121,4501,4551,4351,44071,0001,440
2001-06-111,4751,4881,4751,480118,0001,480
2001-06-081,4851,5001,4811,495223,0001,495
2001-06-071,4701,4711,4501,46092,0001,460
2001-06-061,4951,5001,4901,49082,0001,490
2001-06-051,4791,4951,4721,47561,0001,475
2001-06-041,4911,5051,4611,48058,0001,480
2001-06-011,5481,5481,5211,52476,0001,524
2001-05-311,5001,5501,4901,55071,0001,550
2001-05-301,5601,5691,5461,54665,0001,546
2001-05-291,5321,5701,5321,55047,0001,550
2001-05-281,5501,5501,5021,50263,0001,502
2001-05-251,5441,5591,5401,55976,0001,559
2001-05-241,5101,5751,5101,574233,0001,574
2001-05-231,4741,5031,4741,503142,0001,503
2001-05-221,4761,4811,4681,47648,0001,476
2001-05-211,4721,4941,4721,47684,0001,476
2001-05-181,4751,4881,4721,47981,0001,479
2001-05-171,4311,4551,4311,45576,0001,455
2001-05-161,4331,4491,4211,42147,0001,421
2001-05-151,4461,4461,4221,42976,0001,429
2001-05-141,5001,5001,4431,44656,0001,446
2001-05-111,4991,5001,4761,48473,0001,484
2001-05-101,4881,5101,4701,500144,0001,500
2001-05-091,4751,4961,4751,490152,0001,490
2001-05-081,4891,4891,4701,47535,0001,475
2001-05-071,4681,5001,4401,50072,0001,500
2001-05-021,4701,4781,4501,47075,0001,470
2001-05-011,4321,4691,4321,469107,0001,469
2001-04-271,4571,4571,4251,430118,0001,430
2001-04-261,4391,4531,4351,43735,0001,437
2001-04-251,4391,4461,4331,43437,0001,434
2001-04-241,4601,4601,4201,42138,0001,421
2001-04-231,4531,4711,4401,46156,0001,461
2001-04-201,4481,4701,4471,46949,0001,469
2001-04-191,4611,4721,4081,42885,0001,428
2001-04-181,4891,4891,4501,45072,0001,450
2001-04-171,4551,4921,4321,48089,0001,480
2001-04-161,4501,4601,4311,43824,0001,438
2001-04-131,4111,4401,4111,44041,0001,440
2001-04-121,4101,4151,4021,40750,0001,407
2001-04-111,4271,4491,4111,42546,0001,425
2001-04-101,4901,4921,4011,406141,0001,406
2001-04-091,4801,4801,4701,47674,0001,476
2001-04-061,4901,4901,4581,47492,0001,474
2001-04-051,4891,4921,4731,47359,0001,473
2001-04-041,4941,4941,4731,47327,0001,473
2001-04-031,4991,4991,4751,49560,0001,495
2001-04-021,4601,4621,4601,46039,0001,460
2001-03-301,4601,4991,4601,46082,0001,460
2001-03-291,4601,4921,4601,46087,0001,460
2001-03-281,4511,4701,4401,46050,0001,460
2001-03-271,4851,5001,4801,49098,0001,490
2001-03-261,4851,5101,4801,48593,0001,485
2001-03-231,4701,5001,4701,500201,0001,500
2001-03-221,4921,5061,4721,475205,0001,475
2001-03-211,4021,5221,4001,522360,0001,522
2001-03-191,3001,3511,3001,322120,0001,322
2001-03-161,2901,3151,2701,300143,0001,300
2001-03-151,2121,2501,1971,25051,0001,250
2001-03-141,2491,2521,2091,21373,0001,213
2001-03-131,2001,2751,1511,250146,0001,250
2001-03-121,1051,1771,1051,175258,0001,175
2001-03-091,1801,2451,1801,245137,0001,245
2001-03-081,1971,2371,1971,23771,0001,237
2001-03-071,1801,2381,1791,237139,0001,237
2001-03-061,1151,2101,1151,190231,0001,190
2001-03-051,0931,0931,0631,075236,0001,075
2001-03-021,1301,1301,0731,073269,0001,073
2001-03-011,2211,2211,1501,150202,0001,150
2001-02-281,2801,2801,2151,221148,0001,221
2001-02-271,3001,3091,2821,28383,0001,283
2001-02-261,3161,3161,3121,31287,0001,312
2001-02-231,3151,3151,2971,30567,0001,305
2001-02-221,3301,3421,3141,31415,0001,314
2001-02-211,3491,3501,3381,33830,0001,338
2001-02-201,3451,3561,3331,35627,0001,356
2001-02-191,3651,3761,3361,34029,0001,340
2001-02-161,3741,3761,3691,37461,0001,374
2001-02-151,3661,3801,3661,37454,0001,374
2001-02-141,3601,3891,3601,36196,0001,361
2001-02-131,3281,3601,3191,34158,0001,341
2001-02-091,3001,3481,3001,332102,0001,332
2001-02-081,3061,3151,3011,30157,0001,301
2001-02-071,3021,3211,2961,31060,0001,310
2001-02-061,3101,3121,3021,30231,0001,302
2001-02-051,3151,3281,3031,32899,0001,328
2001-02-021,3191,3371,3191,33120,0001,331
2001-02-011,3261,3401,3261,33984,0001,339
2001-01-311,3181,3301,3181,32668,0001,326
2001-01-301,3151,3211,3151,31731,0001,317
2001-01-291,3201,3201,3141,31532,0001,315
2001-01-261,3211,3251,3121,32059,0001,320
2001-01-251,3131,3301,3131,33034,0001,330
2001-01-241,3351,3411,3301,33365,0001,333
2001-01-231,3201,3411,3201,34049,0001,340
2001-01-221,3401,3461,3351,33770,0001,337
2001-01-191,3421,3421,3201,32079,0001,320
2001-01-181,3441,3451,3371,34271,0001,342
2001-01-171,3151,3491,3151,34073,0001,340
2001-01-161,3041,3341,3041,33433,0001,334
2001-01-151,2921,3211,2921,30832,0001,308
2001-01-121,2901,3091,2851,293115,0001,293
2001-01-111,3451,3501,3101,31074,0001,310
2001-01-101,3701,3701,3481,35046,0001,350
2001-01-091,3701,4011,3701,37844,0001,378
2001-01-051,3551,4031,3551,39049,0001,390
2001-01-041,3671,3731,3601,36033,0001,360

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