7241 フタバ産業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,764	1,790	1,760	1,789	34,300	1,789
2004-12-29	1,765	1,768	1,751	1,764	57,000	1,764
2004-12-28	1,780	1,780	1,765	1,771	68,900	1,771
2004-12-27	1,760	1,788	1,760	1,783	25,600	1,783
2004-12-24	1,780	1,790	1,748	1,773	117,200	1,773
2004-12-22	1,790	1,790	1,762	1,775	38,400	1,775
2004-12-21	1,747	1,769	1,747	1,760	65,200	1,760
2004-12-20	1,729	1,756	1,729	1,734	42,700	1,734
2004-12-17	1,721	1,754	1,721	1,729	137,500	1,729
2004-12-16	1,730	1,732	1,703	1,727	46,700	1,727
2004-12-15	1,740	1,740	1,716	1,728	53,300	1,728
2004-12-14	1,684	1,712	1,670	1,712	83,900	1,712
2004-12-13	1,670	1,679	1,670	1,670	54,100	1,670
2004-12-10	1,661	1,692	1,661	1,669	119,500	1,669
2004-12-09	1,697	1,702	1,661	1,664	69,800	1,664
2004-12-08	1,671	1,690	1,671	1,678	38,000	1,678
2004-12-07	1,680	1,702	1,668	1,670	76,500	1,670
2004-12-06	1,710	1,710	1,687	1,692	54,200	1,692
2004-12-03	1,692	1,706	1,683	1,689	39,300	1,689
2004-12-02	1,733	1,740	1,677	1,692	72,100	1,692
2004-12-01	1,672	1,680	1,668	1,673	75,100	1,673
2004-11-30	1,695	1,695	1,670	1,671	115,700	1,671
2004-11-29	1,671	1,694	1,669	1,687	116,000	1,687
2004-11-26	1,640	1,679	1,640	1,641	80,300	1,641
2004-11-25	1,631	1,654	1,614	1,630	74,200	1,630
2004-11-24	1,599	1,654	1,599	1,631	56,100	1,631
2004-11-22	1,641	1,679	1,570	1,629	96,400	1,629
2004-11-19	1,689	1,689	1,673	1,679	69,200	1,679
2004-11-18	1,720	1,720	1,681	1,693	53,400	1,693
2004-11-17	1,721	1,751	1,720	1,720	60,500	1,720
2004-11-16	1,755	1,772	1,751	1,751	85,400	1,751
2004-11-15	1,745	1,764	1,725	1,758	64,500	1,758
2004-11-12	1,729	1,750	1,717	1,745	102,200	1,745
2004-11-11	1,725	1,760	1,723	1,735	182,800	1,735
2004-11-10	1,715	1,740	1,710	1,722	74,300	1,722
2004-11-09	1,721	1,740	1,709	1,714	61,000	1,714
2004-11-08	1,749	1,749	1,716	1,719	79,600	1,719
2004-11-05	1,727	1,745	1,722	1,743	146,000	1,743
2004-11-04	1,697	1,720	1,683	1,719	98,400	1,719
2004-11-02	1,680	1,696	1,679	1,694	51,100	1,694
2004-11-01	1,701	1,720	1,672	1,680	94,800	1,680
2004-10-29	1,686	1,696	1,666	1,696	97,200	1,696
2004-10-28	1,683	1,687	1,656	1,686	56,000	1,686
2004-10-27	1,660	1,660	1,621	1,653	275,100	1,653
2004-10-26	1,690	1,690	1,663	1,675	84,700	1,675
2004-10-25	1,699	1,701	1,662	1,687	123,300	1,687
2004-10-22	1,700	1,714	1,691	1,699	91,900	1,699
2004-10-21	1,713	1,740	1,690	1,724	112,700	1,724
2004-10-20	1,739	1,753	1,711	1,721	161,500	1,721
2004-10-19	1,709	1,761	1,709	1,754	222,200	1,754
2004-10-18	1,757	1,768	1,719	1,723	274,600	1,723
2004-10-15	1,777	1,787	1,746	1,758	149,100	1,758
2004-10-14	1,814	1,828	1,775	1,795	143,200	1,795
2004-10-13	1,834	1,835	1,822	1,829	103,400	1,829
2004-10-12	1,846	1,850	1,834	1,839	83,200	1,839
2004-10-08	1,850	1,876	1,841	1,845	72,400	1,845
2004-10-07	1,864	1,882	1,853	1,860	107,600	1,860
2004-10-06	1,850	1,886	1,850	1,885	168,300	1,885
2004-10-05	1,872	1,888	1,855	1,866	113,200	1,866
2004-10-04	1,840	1,878	1,836	1,872	176,800	1,872
2004-10-01	1,850	1,852	1,828	1,848	92,400	1,848
2004-09-30	1,843	1,860	1,813	1,854	302,700	1,854
2004-09-29	1,823	1,828	1,805	1,813	120,400	1,813
2004-09-28	1,832	1,840	1,815	1,822	100,600	1,822
2004-09-27	1,820	1,848	1,816	1,831	82,000	1,831
2004-09-24	1,849	1,849	1,820	1,847	104,900	1,847
2004-09-22	1,861	1,861	1,821	1,847	90,300	1,847
2004-09-21	1,856	1,857	1,840	1,847	139,200	1,847
2004-09-17	1,854	1,862	1,818	1,832	133,000	1,832
2004-09-16	1,822	1,844	1,822	1,825	68,200	1,825
2004-09-15	1,855	1,866	1,821	1,839	102,100	1,839
2004-09-14	1,851	1,878	1,848	1,856	135,800	1,856
2004-09-13	1,827	1,852	1,820	1,848	132,000	1,848
2004-09-10	1,751	1,829	1,751	1,815	256,400	1,815
2004-09-09	1,849	1,854	1,804	1,811	242,600	1,811
2004-09-08	1,849	1,850	1,834	1,835	166,800	1,835
2004-09-07	1,869	1,871	1,834	1,834	197,800	1,834
2004-09-06	1,858	1,859	1,790	1,819	212,100	1,819
2004-09-03	1,900	1,900	1,857	1,857	77,200	1,857
2004-09-02	1,910	1,914	1,882	1,894	71,700	1,894
2004-09-01	1,908	1,915	1,900	1,909	73,700	1,909
2004-08-31	1,923	1,923	1,898	1,908	59,900	1,908
2004-08-30	1,909	1,927	1,908	1,920	109,900	1,920
2004-08-27	1,920	1,960	1,920	1,960	91,700	1,960
2004-08-26	1,927	1,941	1,911	1,927	60,000	1,927
2004-08-25	1,888	1,920	1,888	1,913	57,500	1,913
2004-08-24	1,892	1,908	1,889	1,903	61,700	1,903
2004-08-23	1,886	1,908	1,880	1,888	85,100	1,888
2004-08-20	1,891	1,895	1,860	1,886	43,300	1,886
2004-08-19	1,855	1,890	1,850	1,890	29,400	1,890
2004-08-18	1,853	1,864	1,845	1,864	129,300	1,864
2004-08-17	1,858	1,877	1,849	1,857	40,200	1,857
2004-08-16	1,887	1,887	1,835	1,858	141,100	1,858
2004-08-13	1,897	1,897	1,852	1,858	83,700	1,858
2004-08-12	1,870	1,888	1,859	1,867	74,500	1,867
2004-08-11	1,847	1,871	1,842	1,869	78,500	1,869
2004-08-10	1,815	1,848	1,806	1,836	81,200	1,836
2004-08-09	1,813	1,852	1,811	1,833	76,000	1,833
2004-08-06	1,801	1,851	1,801	1,851	112,400	1,851
2004-08-05	1,831	1,867	1,820	1,843	87,200	1,843
2004-08-04	1,821	1,870	1,820	1,859	85,900	1,859
2004-08-03	1,898	1,899	1,848	1,874	49,800	1,874
2004-08-02	1,905	1,930	1,876	1,898	224,200	1,898
2004-07-30	1,832	1,859	1,826	1,852	125,500	1,852
2004-07-29	1,800	1,830	1,798	1,830	124,100	1,830
2004-07-28	1,816	1,843	1,816	1,821	72,300	1,821
2004-07-27	1,911	1,911	1,812	1,815	86,600	1,815
2004-07-26	1,851	1,899	1,825	1,881	137,900	1,881
2004-07-23	1,886	1,886	1,850	1,864	117,300	1,864
2004-07-22	1,900	1,930	1,880	1,916	143,900	1,916
2004-07-21	1,851	1,895	1,851	1,893	43,900	1,893
2004-07-20	1,860	1,893	1,845	1,866	101,500	1,866
2004-07-16	1,862	1,869	1,835	1,857	66,000	1,857
2004-07-15	1,862	1,872	1,861	1,862	74,500	1,862
2004-07-14	1,892	1,897	1,860	1,861	94,700	1,861
2004-07-13	1,870	1,897	1,865	1,884	122,000	1,884
2004-07-12	1,850	1,893	1,822	1,848	115,900	1,848
2004-07-09	1,799	1,817	1,769	1,807	153,500	1,807
2004-07-08	1,803	1,827	1,770	1,777	164,100	1,777
2004-07-07	1,816	1,825	1,775	1,802	137,400	1,802
2004-07-06	1,831	1,869	1,805	1,815	113,500	1,815
2004-07-05	1,853	1,853	1,820	1,834	136,300	1,834
2004-07-02	1,840	1,873	1,837	1,853	130,400	1,853
2004-07-01	1,895	1,910	1,880	1,883	129,100	1,883
2004-06-30	1,870	1,900	1,841	1,880	113,400	1,880
2004-06-29	1,850	1,885	1,830	1,867	135,600	1,867
2004-06-28	1,821	1,856	1,805	1,853	308,600	1,853
2004-06-25	1,819	1,851	1,784	1,851	128,200	1,851
2004-06-24	1,850	1,853	1,833	1,849	34,800	1,849
2004-06-23	1,860	1,871	1,830	1,863	83,900	1,863
2004-06-22	1,854	1,854	1,838	1,853	95,900	1,853
2004-06-21	1,805	1,859	1,802	1,855	193,700	1,855
2004-06-18	1,790	1,805	1,721	1,775	224,900	1,775
2004-06-17	1,835	1,845	1,788	1,790	145,600	1,790
2004-06-16	1,843	1,857	1,798	1,832	164,000	1,832
2004-06-15	1,840	1,855	1,827	1,843	130,800	1,843
2004-06-14	1,830	1,860	1,830	1,840	188,100	1,840
2004-06-11	1,741	1,825	1,741	1,825	327,800	1,825
2004-06-10	1,746	1,777	1,746	1,761	99,100	1,761
2004-06-09	1,770	1,773	1,729	1,761	80,900	1,761
2004-06-08	1,760	1,771	1,728	1,750	144,600	1,750
2004-06-07	1,737	1,785	1,725	1,748	228,500	1,748
2004-06-04	1,700	1,730	1,699	1,716	72,700	1,716
2004-06-03	1,720	1,742	1,703	1,704	99,200	1,704
2004-06-02	1,700	1,723	1,698	1,709	88,500	1,709
2004-06-01	1,707	1,728	1,700	1,719	50,800	1,719
2004-05-31	1,712	1,720	1,700	1,707	70,600	1,707
2004-05-28	1,687	1,708	1,685	1,708	85,000	1,708
2004-05-27	1,712	1,712	1,683	1,686	147,200	1,686
2004-05-26	1,710	1,710	1,677	1,682	78,600	1,682
2004-05-25	1,690	1,716	1,677	1,687	94,000	1,687
2004-05-24	1,692	1,692	1,665	1,677	47,000	1,677
2004-05-21	1,671	1,684	1,631	1,663	68,300	1,663
2004-05-20	1,648	1,683	1,603	1,670	183,200	1,670
2004-05-19	1,600	1,628	1,590	1,627	53,800	1,627
2004-05-18	1,558	1,600	1,558	1,579	226,400	1,579
2004-05-17	1,635	1,646	1,580	1,588	229,200	1,588
2004-05-14	1,625	1,654	1,625	1,629	87,200	1,629
2004-05-13	1,635	1,665	1,620	1,625	62,800	1,625
2004-05-12	1,634	1,662	1,620	1,627	88,400	1,627
2004-05-11	1,570	1,614	1,570	1,604	84,600	1,604
2004-05-10	1,673	1,673	1,555	1,570	83,600	1,570
2004-05-07	1,651	1,692	1,635	1,643	202,100	1,643
2004-05-06	1,673	1,680	1,616	1,621	154,200	1,621
2004-04-30	1,713	1,719	1,652	1,663	206,300	1,663
2004-04-28	1,730	1,730	1,683	1,683	118,100	1,683
2004-04-27	1,714	1,722	1,695	1,713	154,500	1,713
2004-04-26	1,740	1,760	1,705	1,705	236,200	1,705
2004-04-23	1,750	1,750	1,736	1,739	74,000	1,739
2004-04-22	1,720	1,779	1,720	1,737	86,400	1,737
2004-04-21	1,736	1,736	1,698	1,716	54,400	1,716
2004-04-20	1,717	1,737	1,705	1,736	76,600	1,736
2004-04-19	1,724	1,724	1,690	1,710	109,800	1,710
2004-04-16	1,690	1,719	1,690	1,707	79,500	1,707
2004-04-15	1,699	1,711	1,671	1,677	64,200	1,677
2004-04-14	1,700	1,717	1,668	1,672	83,700	1,672
2004-04-13	1,713	1,720	1,700	1,709	58,500	1,709
2004-04-12	1,722	1,722	1,711	1,715	29,200	1,715
2004-04-09	1,675	1,715	1,672	1,694	102,000	1,694
2004-04-08	1,677	1,707	1,677	1,695	75,700	1,695
2004-04-07	1,720	1,724	1,705	1,707	177,900	1,707
2004-04-06	1,701	1,715	1,669	1,705	107,400	1,705
2004-04-05	1,702	1,734	1,691	1,715	84,800	1,715
2004-04-02	1,641	1,690	1,641	1,672	62,800	1,672
2004-04-01	1,700	1,720	1,671	1,671	72,200	1,671
2004-03-31	1,719	1,723	1,690	1,699	72,100	1,699
2004-03-30	1,690	1,705	1,682	1,704	97,800	1,704
2004-03-29	1,660	1,692	1,660	1,690	165,200	1,690
2004-03-26	1,650	1,710	1,649	1,681	199,900	1,681
2004-03-25	1,663	1,670	1,632	1,645	141,300	1,645
2004-03-24	1,630	1,649	1,624	1,631	130,500	1,631
2004-03-23	1,620	1,644	1,620	1,631	171,700	1,631
2004-03-22	1,686	1,692	1,660	1,668	69,300	1,668
2004-03-19	1,660	1,699	1,659	1,689	111,800	1,689
2004-03-18	1,700	1,700	1,666	1,672	97,800	1,672
2004-03-17	1,650	1,676	1,641	1,675	116,600	1,675
2004-03-16	1,645	1,645	1,616	1,639	97,800	1,639
2004-03-15	1,601	1,625	1,586	1,616	133,700	1,616
2004-03-12	1,522	1,585	1,522	1,565	304,900	1,565
2004-03-11	1,600	1,610	1,580	1,582	113,700	1,582
2004-03-10	1,646	1,649	1,604	1,604	83,600	1,604
2004-03-09	1,650	1,650	1,610	1,627	150,000	1,627
2004-03-08	1,626	1,660	1,626	1,650	183,100	1,650
2004-03-05	1,619	1,620	1,594	1,615	55,300	1,615
2004-03-04	1,600	1,622	1,588	1,603	122,800	1,603
2004-03-03	1,621	1,621	1,585	1,585	82,600	1,585
2004-03-02	1,620	1,620	1,580	1,591	62,600	1,591
2004-03-01	1,625	1,640	1,580	1,624	136,100	1,624
2004-02-27	1,590	1,609	1,570	1,595	345,400	1,595
2004-02-26	1,550	1,600	1,550	1,577	107,700	1,577
2004-02-25	1,588	1,595	1,572	1,580	26,800	1,580
2004-02-24	1,600	1,600	1,582	1,588	77,100	1,588
2004-02-23	1,590	1,610	1,571	1,573	103,600	1,573
2004-02-20	1,570	1,585	1,541	1,575	93,100	1,575
2004-02-19	1,579	1,590	1,511	1,569	114,100	1,569
2004-02-18	1,570	1,580	1,470	1,579	216,000	1,579
2004-02-17	1,557	1,602	1,545	1,578	198,000	1,578
2004-02-16	1,501	1,567	1,500	1,556	187,800	1,556
2004-02-13	1,470	1,517	1,470	1,501	127,200	1,501
2004-02-12	1,470	1,488	1,464	1,468	48,500	1,468
2004-02-10	1,450	1,509	1,449	1,459	76,300	1,459
2004-02-09	1,474	1,508	1,453	1,453	114,800	1,453
2004-02-06	1,490	1,503	1,475	1,494	97,000	1,494
2004-02-05	1,479	1,496	1,474	1,490	60,200	1,490
2004-02-04	1,519	1,520	1,490	1,491	84,700	1,491
2004-02-03	1,566	1,566	1,506	1,520	97,200	1,520
2004-02-02	1,570	1,587	1,535	1,538	127,000	1,538
2004-01-30	1,545	1,577	1,545	1,570	140,600	1,570
2004-01-29	1,525	1,545	1,525	1,531	83,600	1,531
2004-01-28	1,539	1,569	1,510	1,555	239,600	1,555
2004-01-27	1,525	1,549	1,509	1,537	114,700	1,537
2004-01-26	1,500	1,523	1,496	1,523	83,700	1,523
2004-01-23	1,519	1,523	1,504	1,508	39,400	1,508
2004-01-22	1,500	1,532	1,500	1,509	77,200	1,509
2004-01-21	1,519	1,519	1,500	1,500	89,200	1,500
2004-01-20	1,500	1,530	1,492	1,509	79,600	1,509
2004-01-19	1,529	1,550	1,492	1,510	144,800	1,510
2004-01-16	1,477	1,560	1,462	1,532	324,200	1,532
2004-01-15	1,427	1,462	1,426	1,457	318,900	1,457
2004-01-14	1,433	1,436	1,423	1,426	149,700	1,426
2004-01-13	1,422	1,439	1,408	1,416	224,700	1,416
2004-01-09	1,440	1,451	1,437	1,439	120,600	1,439
2004-01-08	1,450	1,465	1,435	1,440	54,400	1,440
2004-01-07	1,465	1,465	1,452	1,460	18,400	1,460
2004-01-06	1,484	1,484	1,446	1,461	69,600	1,461
2004-01-05	1,470	1,485	1,470	1,485	19,400	1,485

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