7241 フタバ産業(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,895	2,905	2,820	2,830	85,700	2,830
2005-12-29	2,935	2,935	2,895	2,895	103,200	2,895
2005-12-28	2,900	2,930	2,895	2,925	70,000	2,925
2005-12-27	2,930	2,930	2,880	2,900	85,300	2,900
2005-12-26	2,945	2,965	2,905	2,910	142,000	2,910
2005-12-22	2,860	2,920	2,850	2,905	193,600	2,905
2005-12-21	2,820	2,875	2,820	2,850	180,000	2,850
2005-12-20	2,800	2,850	2,795	2,840	166,200	2,840
2005-12-19	2,800	2,800	2,785	2,795	117,400	2,795
2005-12-16	2,750	2,815	2,745	2,770	128,200	2,770
2005-12-15	2,810	2,825	2,770	2,785	211,100	2,785
2005-12-14	2,890	2,935	2,800	2,825	387,100	2,825
2005-12-13	2,810	2,845	2,775	2,830	255,000	2,830
2005-12-12	2,840	2,840	2,750	2,795	408,800	2,795
2005-12-09	2,800	2,845	2,790	2,800	300,400	2,800
2005-12-08	2,870	2,870	2,805	2,810	197,600	2,810
2005-12-07	2,820	2,925	2,785	2,895	549,500	2,895
2005-12-06	2,805	2,855	2,765	2,810	633,400	2,810
2005-12-05	2,750	2,850	2,750	2,810	493,600	2,810
2005-12-02	2,700	2,780	2,670	2,685	460,100	2,685
2005-12-01	2,690	2,700	2,675	2,700	177,100	2,700
2005-11-30	2,650	2,660	2,630	2,660	168,600	2,660
2005-11-29	2,630	2,670	2,610	2,640	376,200	2,640
2005-11-28	2,590	2,610	2,565	2,600	196,300	2,600
2005-11-25	2,560	2,570	2,530	2,540	156,700	2,540
2005-11-24	2,600	2,615	2,555	2,555	227,700	2,555
2005-11-22	2,545	2,565	2,510	2,545	243,500	2,545
2005-11-21	2,500	2,590	2,500	2,550	345,300	2,550
2005-11-18	2,470	2,495	2,465	2,470	123,400	2,470
2005-11-17	2,450	2,490	2,440	2,465	161,500	2,465
2005-11-16	2,395	2,450	2,375	2,450	234,600	2,450
2005-11-15	2,365	2,370	2,310	2,365	387,000	2,365
2005-11-14	2,495	2,495	2,370	2,370	293,700	2,370
2005-11-11	2,480	2,495	2,445	2,445	115,600	2,445
2005-11-10	2,475	2,505	2,440	2,445	185,200	2,445
2005-11-09	2,500	2,515	2,445	2,455	187,500	2,455
2005-11-08	2,505	2,540	2,485	2,495	195,300	2,495
2005-11-07	2,535	2,575	2,505	2,525	140,500	2,525
2005-11-04	2,540	2,615	2,520	2,530	246,500	2,530
2005-11-02	2,600	2,630	2,555	2,560	212,900	2,560
2005-11-01	2,570	2,640	2,570	2,635	124,600	2,635
2005-10-31	2,545	2,590	2,505	2,570	133,400	2,570
2005-10-28	2,515	2,535	2,475	2,490	211,000	2,490
2005-10-27	2,510	2,575	2,485	2,555	304,800	2,555
2005-10-26	2,450	2,505	2,435	2,495	282,800	2,495
2005-10-25	2,360	2,450	2,360	2,410	261,000	2,410
2005-10-24	2,430	2,430	2,350	2,355	247,300	2,355
2005-10-21	2,390	2,440	2,335	2,425	264,400	2,425
2005-10-20	2,400	2,405	2,345	2,365	85,500	2,365
2005-10-19	2,380	2,400	2,330	2,360	167,600	2,360
2005-10-18	2,420	2,440	2,400	2,410	114,800	2,410
2005-10-17	2,400	2,415	2,385	2,395	122,700	2,395
2005-10-14	2,405	2,425	2,390	2,400	135,200	2,400
2005-10-13	2,410	2,430	2,380	2,410	119,800	2,410
2005-10-12	2,420	2,455	2,390	2,430	253,000	2,430
2005-10-11	2,385	2,385	2,340	2,380	111,600	2,380
2005-10-07	2,355	2,380	2,320	2,345	183,500	2,345
2005-10-06	2,365	2,370	2,315	2,315	154,100	2,315
2005-10-05	2,385	2,395	2,330	2,345	298,500	2,345
2005-10-04	2,410	2,470	2,380	2,395	315,100	2,395
2005-10-03	2,485	2,485	2,375	2,405	163,900	2,405
2005-09-30	2,480	2,485	2,430	2,485	194,600	2,485
2005-09-29	2,470	2,550	2,435	2,520	370,800	2,520
2005-09-28	2,400	2,465	2,390	2,465	268,500	2,465
2005-09-27	2,360	2,425	2,360	2,400	269,200	2,400
2005-09-26	2,335	2,365	2,315	2,360	189,500	2,360
2005-09-22	2,295	2,330	2,275	2,305	189,800	2,305
2005-09-21	2,290	2,310	2,275	2,275	142,500	2,275
2005-09-20	2,215	2,285	2,215	2,280	133,300	2,280
2005-09-16	2,220	2,240	2,215	2,240	183,900	2,240
2005-09-15	2,235	2,270	2,220	2,260	201,100	2,260
2005-09-14	2,200	2,250	2,195	2,235	294,300	2,235
2005-09-13	2,200	2,225	2,180	2,220	294,600	2,220
2005-09-12	2,185	2,215	2,185	2,200	249,500	2,200
2005-09-09	2,180	2,240	2,165	2,220	317,900	2,220
2005-09-08	2,200	2,215	2,170	2,200	106,600	2,200
2005-09-07	2,240	2,250	2,220	2,220	86,700	2,220
2005-09-06	2,265	2,265	2,240	2,240	117,900	2,240
2005-09-05	2,220	2,280	2,215	2,265	246,000	2,265
2005-09-02	2,185	2,220	2,180	2,210	215,100	2,210
2005-09-01	2,170	2,195	2,170	2,180	189,200	2,180
2005-08-31	2,150	2,165	2,145	2,155	118,200	2,155
2005-08-30	2,145	2,155	2,125	2,145	110,900	2,145
2005-08-29	2,165	2,170	2,130	2,130	70,700	2,130
2005-08-26	2,140	2,155	2,125	2,155	83,200	2,155
2005-08-25	2,135	2,150	2,120	2,135	114,100	2,135
2005-08-24	2,150	2,170	2,140	2,145	129,600	2,145
2005-08-23	2,175	2,185	2,145	2,170	274,600	2,170
2005-08-22	2,115	2,170	2,105	2,155	260,700	2,155
2005-08-19	2,085	2,105	2,085	2,095	71,200	2,095
2005-08-18	2,100	2,115	2,085	2,095	100,000	2,095
2005-08-17	2,110	2,135	2,105	2,105	93,600	2,105
2005-08-16	2,105	2,120	2,090	2,120	126,500	2,120
2005-08-15	2,130	2,140	2,100	2,125	100,600	2,125
2005-08-12	2,140	2,150	2,130	2,130	88,000	2,130
2005-08-11	2,170	2,170	2,130	2,140	103,600	2,140
2005-08-10	2,115	2,145	2,110	2,135	191,400	2,135
2005-08-09	2,100	2,135	2,095	2,115	182,000	2,115
2005-08-08	2,105	2,130	2,050	2,130	139,300	2,130
2005-08-05	2,120	2,145	2,070	2,100	145,000	2,100
2005-08-04	2,180	2,185	2,125	2,155	145,900	2,155
2005-08-03	2,215	2,215	2,180	2,185	126,100	2,185
2005-08-02	2,230	2,235	2,175	2,200	179,100	2,200
2005-08-01	2,205	2,245	2,205	2,215	201,900	2,215
2005-07-29	2,180	2,210	2,175	2,195	254,000	2,195
2005-07-28	2,185	2,185	2,155	2,175	89,700	2,175
2005-07-27	2,170	2,180	2,155	2,180	84,900	2,180
2005-07-26	2,160	2,170	2,155	2,165	136,600	2,165
2005-07-25	2,130	2,160	2,130	2,155	151,900	2,155
2005-07-22	2,135	2,135	2,115	2,125	169,200	2,125
2005-07-21	2,135	2,155	2,120	2,140	252,700	2,140
2005-07-20	2,120	2,150	2,120	2,145	149,300	2,145
2005-07-19	2,080	2,110	2,075	2,100	107,500	2,100
2005-07-15	2,100	2,120	2,090	2,120	98,100	2,120
2005-07-14	2,120	2,125	2,095	2,100	117,200	2,100
2005-07-13	2,100	2,110	2,065	2,085	148,900	2,085
2005-07-12	2,105	2,125	2,090	2,100	298,300	2,100
2005-07-11	2,055	2,080	2,055	2,070	258,300	2,070
2005-07-08	2,040	2,075	2,040	2,055	165,100	2,055
2005-07-07	2,060	2,085	2,045	2,065	118,000	2,065
2005-07-06	2,085	2,095	2,060	2,065	121,800	2,065
2005-07-05	2,095	2,095	2,040	2,045	105,200	2,045
2005-07-04	2,090	2,105	2,070	2,085	198,500	2,085
2005-07-01	2,050	2,070	2,040	2,070	121,500	2,070
2005-06-30	2,040	2,060	2,025	2,040	161,700	2,040
2005-06-29	2,005	2,040	2,005	2,020	102,500	2,020
2005-06-28	2,020	2,030	1,991	2,020	138,700	2,020
2005-06-27	2,025	2,035	2,010	2,015	160,300	2,015
2005-06-24	2,040	2,040	2,010	2,035	73,300	2,035
2005-06-23	2,040	2,050	2,025	2,045	134,200	2,045
2005-06-22	2,040	2,040	2,020	2,035	104,600	2,035
2005-06-21	2,025	2,040	2,020	2,025	139,100	2,025
2005-06-20	2,045	2,045	2,025	2,025	97,400	2,025
2005-06-17	2,030	2,045	2,015	2,020	162,000	2,020
2005-06-16	2,015	2,025	2,005	2,005	126,800	2,005
2005-06-15	2,015	2,030	1,999	2,015	125,300	2,015
2005-06-14	2,025	2,035	2,020	2,030	78,000	2,030
2005-06-13	2,050	2,060	2,015	2,020	107,300	2,020
2005-06-10	2,025	2,055	2,015	2,040	332,800	2,040
2005-06-09	2,035	2,035	1,975	1,980	280,100	1,980
2005-06-08	2,020	2,050	2,000	2,035	216,700	2,035
2005-06-07	2,020	2,020	1,977	1,991	418,000	1,991
2005-06-06	2,055	2,060	2,010	2,020	220,400	2,020
2005-06-03	2,020	2,060	1,990	2,055	352,500	2,055
2005-06-02	2,065	2,090	2,040	2,050	206,900	2,050
2005-06-01	2,070	2,110	2,060	2,100	195,300	2,100
2005-05-31	2,085	2,085	2,055	2,070	194,200	2,070
2005-05-30	2,055	2,130	2,040	2,090	444,800	2,090
2005-05-27	2,020	2,050	2,020	2,045	380,900	2,045
2005-05-26	1,950	2,020	1,949	1,999	581,500	1,999
2005-05-25	1,935	1,941	1,919	1,932	196,900	1,932
2005-05-24	1,916	1,941	1,911	1,935	233,900	1,935
2005-05-23	1,900	1,911	1,900	1,909	164,200	1,909
2005-05-20	1,884	1,910	1,872	1,900	128,900	1,900
2005-05-19	1,908	1,908	1,853	1,885	178,500	1,885
2005-05-18	1,823	1,858	1,815	1,848	188,500	1,848
2005-05-17	1,818	1,849	1,786	1,788	242,500	1,788
2005-05-16	1,865	1,880	1,826	1,848	166,800	1,848
2005-05-13	1,874	1,887	1,860	1,865	138,500	1,865
2005-05-12	1,925	1,925	1,886	1,903	128,700	1,903
2005-05-11	1,912	1,920	1,897	1,920	168,300	1,920
2005-05-10	1,900	1,920	1,890	1,913	114,700	1,913
2005-05-09	1,898	1,918	1,880	1,905	209,600	1,905
2005-05-06	1,886	1,910	1,883	1,896	121,200	1,896
2005-05-02	1,856	1,898	1,853	1,882	159,200	1,882
2005-04-28	1,870	1,870	1,834	1,846	99,200	1,846
2005-04-27	1,835	1,858	1,824	1,856	150,600	1,856
2005-04-26	1,821	1,858	1,809	1,841	194,800	1,841
2005-04-25	1,835	1,863	1,835	1,841	80,000	1,841
2005-04-22	1,859	1,859	1,819	1,840	141,900	1,840
2005-04-21	1,790	1,824	1,772	1,809	194,400	1,809
2005-04-20	1,857	1,859	1,827	1,845	119,200	1,845
2005-04-19	1,805	1,845	1,791	1,825	217,900	1,825
2005-04-18	1,839	1,851	1,800	1,801	148,300	1,801
2005-04-15	1,883	1,892	1,864	1,865	161,100	1,865
2005-04-14	1,890	1,890	1,854	1,883	167,400	1,883
2005-04-13	1,867	1,899	1,867	1,891	128,000	1,891
2005-04-12	1,902	1,916	1,881	1,897	155,700	1,897
2005-04-11	1,925	1,925	1,894	1,906	91,400	1,906
2005-04-08	1,920	1,933	1,916	1,930	291,300	1,930
2005-04-07	1,925	1,925	1,903	1,925	135,600	1,925
2005-04-06	1,920	1,930	1,916	1,925	95,300	1,925
2005-04-05	1,913	1,931	1,910	1,922	98,500	1,922
2005-04-04	1,870	1,915	1,870	1,913	284,300	1,913
2005-04-01	1,875	1,878	1,857	1,873	224,400	1,873
2005-03-31	1,870	1,880	1,850	1,875	231,200	1,875
2005-03-30	1,850	1,855	1,845	1,850	217,300	1,850
2005-03-29	1,865	1,884	1,853	1,860	264,400	1,860
2005-03-28	1,899	1,899	1,863	1,865	225,600	1,865
2005-03-25	1,893	1,912	1,883	1,910	123,500	1,910
2005-03-24	1,904	1,904	1,879	1,879	83,100	1,879
2005-03-23	1,902	1,908	1,853	1,874	315,900	1,874
2005-03-22	1,910	1,941	1,910	1,923	128,100	1,923
2005-03-18	1,897	1,907	1,875	1,906	139,500	1,906
2005-03-17	1,900	1,907	1,872	1,895	119,400	1,895
2005-03-16	1,894	1,925	1,865	1,903	301,600	1,903
2005-03-15	1,960	1,965	1,924	1,924	198,800	1,924
2005-03-14	1,960	1,963	1,910	1,930	258,800	1,930
2005-03-11	1,960	1,970	1,950	1,963	219,500	1,963
2005-03-10	1,938	1,974	1,929	1,950	158,900	1,950
2005-03-09	1,900	1,935	1,900	1,908	190,900	1,908
2005-03-08	1,940	1,967	1,930	1,938	175,700	1,938
2005-03-07	1,979	1,979	1,960	1,969	68,100	1,969
2005-03-04	1,954	1,959	1,940	1,953	67,800	1,953
2005-03-03	1,955	1,965	1,947	1,955	120,000	1,955
2005-03-02	1,965	1,971	1,942	1,953	237,500	1,953
2005-03-01	1,969	1,989	1,953	1,955	240,100	1,955
2005-02-28	1,955	1,980	1,941	1,968	200,800	1,968
2005-02-25	1,910	1,938	1,910	1,932	128,200	1,932
2005-02-24	1,926	1,930	1,890	1,915	158,800	1,915
2005-02-23	1,920	1,929	1,901	1,925	244,800	1,925
2005-02-22	1,921	1,940	1,921	1,935	331,800	1,935
2005-02-21	1,895	1,925	1,881	1,920	187,700	1,920
2005-02-18	1,840	1,877	1,840	1,870	118,100	1,870
2005-02-17	1,847	1,850	1,840	1,844	84,300	1,844
2005-02-16	1,851	1,865	1,846	1,847	129,500	1,847
2005-02-15	1,856	1,868	1,847	1,851	58,400	1,851
2005-02-14	1,856	1,870	1,855	1,855	103,300	1,855
2005-02-10	1,829	1,854	1,821	1,847	146,100	1,847
2005-02-09	1,834	1,834	1,788	1,820	85,900	1,820
2005-02-08	1,826	1,848	1,811	1,817	97,600	1,817
2005-02-07	1,825	1,836	1,816	1,834	111,500	1,834
2005-02-04	1,829	1,834	1,810	1,824	176,300	1,824
2005-02-03	1,830	1,835	1,805	1,830	213,200	1,830
2005-02-02	1,815	1,840	1,806	1,830	156,500	1,830
2005-02-01	1,819	1,819	1,783	1,814	115,100	1,814
2005-01-31	1,798	1,827	1,785	1,819	96,500	1,819
2005-01-28	1,825	1,825	1,760	1,774	123,300	1,774
2005-01-27	1,827	1,840	1,810	1,835	219,600	1,835
2005-01-26	1,803	1,830	1,783	1,826	160,000	1,826
2005-01-25	1,785	1,812	1,777	1,812	122,600	1,812
2005-01-24	1,768	1,782	1,766	1,780	86,400	1,780
2005-01-21	1,779	1,779	1,759	1,770	46,300	1,770
2005-01-20	1,780	1,788	1,768	1,780	171,800	1,780
2005-01-19	1,781	1,794	1,780	1,782	78,200	1,782
2005-01-18	1,780	1,796	1,777	1,786	123,800	1,786
2005-01-17	1,800	1,800	1,781	1,789	104,900	1,789
2005-01-14	1,795	1,813	1,790	1,804	95,800	1,804
2005-01-13	1,805	1,805	1,790	1,795	67,600	1,795
2005-01-12	1,813	1,819	1,790	1,796	138,100	1,796
2005-01-11	1,781	1,799	1,781	1,789	135,300	1,789
2005-01-07	1,780	1,783	1,770	1,780	30,900	1,780
2005-01-06	1,743	1,784	1,743	1,780	38,000	1,780
2005-01-05	1,780	1,786	1,766	1,773	39,400	1,773
2005-01-04	1,799	1,799	1,784	1,788	18,800	1,788

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