7241 フタバ産業(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,920	2,930	2,905	2,905	60,700	2,905
2006-12-28	2,930	2,945	2,890	2,920	154,300	2,920
2006-12-27	2,955	2,960	2,925	2,935	190,700	2,935
2006-12-26	2,920	2,925	2,875	2,905	187,700	2,905
2006-12-25	2,945	2,945	2,890	2,930	198,300	2,930
2006-12-22	2,900	2,935	2,895	2,905	219,400	2,905
2006-12-21	2,920	2,960	2,900	2,925	280,200	2,925
2006-12-20	2,910	2,915	2,875	2,905	189,400	2,905
2006-12-19	2,900	2,910	2,870	2,875	139,400	2,875
2006-12-18	2,860	2,915	2,850	2,910	193,900	2,910
2006-12-15	2,860	2,900	2,845	2,850	447,000	2,850
2006-12-14	2,905	2,910	2,890	2,900	247,500	2,900
2006-12-13	2,930	2,935	2,900	2,930	258,700	2,930
2006-12-12	2,900	2,940	2,875	2,895	628,700	2,895
2006-12-11	2,840	2,905	2,840	2,890	402,300	2,890
2006-12-08	2,860	2,895	2,810	2,835	468,900	2,835
2006-12-07	2,800	2,875	2,790	2,860	684,400	2,860
2006-12-06	2,710	2,755	2,710	2,745	153,700	2,745
2006-12-05	2,730	2,740	2,715	2,730	261,700	2,730
2006-12-04	2,715	2,750	2,705	2,750	244,000	2,750
2006-12-01	2,730	2,735	2,705	2,715	136,000	2,715
2006-11-30	2,690	2,705	2,675	2,700	226,400	2,700
2006-11-29	2,665	2,700	2,660	2,685	245,100	2,685
2006-11-28	2,605	2,670	2,590	2,665	431,600	2,665
2006-11-27	2,480	2,620	2,465	2,610	473,400	2,610
2006-11-24	2,500	2,500	2,440	2,480	204,500	2,480
2006-11-22	2,465	2,495	2,460	2,495	260,300	2,495
2006-11-21	2,455	2,475	2,440	2,460	224,900	2,460
2006-11-20	2,475	2,480	2,445	2,460	205,600	2,460
2006-11-17	2,495	2,505	2,445	2,475	271,200	2,475
2006-11-16	2,515	2,525	2,480	2,510	242,300	2,510
2006-11-15	2,600	2,610	2,535	2,550	355,800	2,550
2006-11-14	2,590	2,625	2,585	2,610	256,500	2,610
2006-11-13	2,590	2,600	2,545	2,590	251,900	2,590
2006-11-10	2,615	2,645	2,600	2,620	153,500	2,620
2006-11-09	2,625	2,650	2,615	2,650	140,900	2,650
2006-11-08	2,630	2,665	2,620	2,645	157,900	2,645
2006-11-07	2,680	2,680	2,630	2,640	121,200	2,640
2006-11-06	2,645	2,700	2,615	2,680	106,100	2,680
2006-11-02	2,645	2,675	2,635	2,675	84,700	2,675
2006-11-01	2,675	2,675	2,635	2,665	125,400	2,665
2006-10-31	2,650	2,715	2,620	2,675	332,400	2,675
2006-10-30	2,715	2,720	2,650	2,660	280,800	2,660
2006-10-27	2,680	2,740	2,665	2,730	263,700	2,730
2006-10-26	2,670	2,725	2,665	2,710	300,500	2,710
2006-10-25	2,635	2,730	2,630	2,680	329,000	2,680
2006-10-24	2,635	2,655	2,620	2,640	173,500	2,640
2006-10-23	2,610	2,635	2,600	2,635	131,300	2,635
2006-10-20	2,650	2,670	2,620	2,640	221,000	2,640
2006-10-19	2,630	2,650	2,625	2,650	121,100	2,650
2006-10-18	2,620	2,630	2,595	2,630	115,500	2,630
2006-10-17	2,640	2,645	2,605	2,620	155,200	2,620
2006-10-16	2,620	2,650	2,595	2,640	247,700	2,640
2006-10-13	2,600	2,620	2,555	2,590	276,200	2,590
2006-10-12	2,575	2,620	2,540	2,600	276,800	2,600
2006-10-11	2,595	2,615	2,550	2,555	172,500	2,555
2006-10-10	2,555	2,615	2,555	2,585	190,100	2,585
2006-10-06	2,610	2,615	2,570	2,585	149,400	2,585
2006-10-05	2,580	2,615	2,575	2,615	160,000	2,615
2006-10-04	2,585	2,595	2,555	2,555	129,200	2,555
2006-10-03	2,585	2,585	2,525	2,555	226,200	2,555
2006-10-02	2,570	2,625	2,570	2,620	188,600	2,620
2006-09-29	2,570	2,575	2,535	2,550	134,500	2,550
2006-09-28	2,545	2,570	2,535	2,570	124,200	2,570
2006-09-27	2,525	2,550	2,505	2,545	213,400	2,545
2006-09-26	2,490	2,520	2,475	2,490	258,300	2,490
2006-09-25	2,485	2,485	2,360	2,450	299,500	2,450
2006-09-22	2,460	2,490	2,445	2,480	237,200	2,480
2006-09-21	2,490	2,495	2,450	2,475	240,800	2,475
2006-09-20	2,450	2,455	2,430	2,430	360,200	2,430
2006-09-19	2,455	2,485	2,415	2,450	350,800	2,450
2006-09-15	2,480	2,480	2,400	2,450	273,300	2,450
2006-09-14	2,475	2,520	2,470	2,495	114,400	2,495
2006-09-13	2,530	2,550	2,485	2,485	173,800	2,485
2006-09-12	2,535	2,535	2,480	2,490	251,900	2,490
2006-09-11	2,545	2,555	2,510	2,535	207,300	2,535
2006-09-08	2,545	2,580	2,530	2,570	206,300	2,570
2006-09-07	2,600	2,610	2,550	2,570	171,500	2,570
2006-09-06	2,615	2,635	2,585	2,605	156,400	2,605
2006-09-05	2,600	2,605	2,565	2,600	144,200	2,600
2006-09-04	2,570	2,605	2,570	2,600	305,300	2,600
2006-09-01	2,580	2,585	2,565	2,575	137,600	2,575
2006-08-31	2,555	2,580	2,555	2,580	120,900	2,580
2006-08-30	2,595	2,600	2,560	2,570	126,800	2,570
2006-08-29	2,590	2,595	2,550	2,570	71,500	2,570
2006-08-28	2,565	2,590	2,540	2,555	165,500	2,555
2006-08-25	2,540	2,580	2,525	2,555	209,700	2,555
2006-08-24	2,595	2,600	2,550	2,555	100,400	2,555
2006-08-23	2,610	2,630	2,580	2,605	86,200	2,605
2006-08-22	2,600	2,620	2,575	2,600	97,500	2,600
2006-08-21	2,650	2,650	2,585	2,600	98,800	2,600
2006-08-18	2,635	2,675	2,635	2,665	148,100	2,665
2006-08-17	2,640	2,670	2,615	2,615	107,100	2,615
2006-08-16	2,580	2,625	2,580	2,620	245,100	2,620
2006-08-15	2,590	2,620	2,575	2,585	230,100	2,585
2006-08-14	2,625	2,675	2,590	2,625	218,000	2,625
2006-08-11	2,565	2,610	2,565	2,585	130,800	2,585
2006-08-10	2,530	2,605	2,525	2,585	207,200	2,585
2006-08-09	2,475	2,545	2,470	2,535	248,300	2,535
2006-08-08	2,475	2,535	2,475	2,530	154,000	2,530
2006-08-07	2,500	2,540	2,460	2,460	177,100	2,460
2006-08-04	2,550	2,560	2,520	2,525	67,700	2,525
2006-08-03	2,555	2,570	2,540	2,540	148,900	2,540
2006-08-02	2,485	2,550	2,480	2,520	134,300	2,520
2006-08-01	2,525	2,525	2,455	2,465	201,900	2,465
2006-07-31	2,540	2,565	2,495	2,500	164,100	2,500
2006-07-28	2,485	2,535	2,475	2,525	384,700	2,525
2006-07-27	2,395	2,450	2,390	2,445	187,800	2,445
2006-07-26	2,430	2,470	2,395	2,395	120,400	2,395
2006-07-25	2,350	2,430	2,350	2,420	193,100	2,420
2006-07-24	2,335	2,380	2,325	2,340	223,300	2,340
2006-07-21	2,350	2,370	2,350	2,365	122,200	2,365
2006-07-20	2,340	2,380	2,340	2,370	168,700	2,370
2006-07-19	2,350	2,380	2,295	2,325	262,800	2,325
2006-07-18	2,430	2,435	2,375	2,380	171,600	2,380
2006-07-14	2,435	2,465	2,410	2,420	119,400	2,420
2006-07-13	2,485	2,515	2,440	2,470	264,000	2,470
2006-07-12	2,550	2,560	2,515	2,540	117,700	2,540
2006-07-11	2,600	2,600	2,550	2,570	172,700	2,570
2006-07-10	2,540	2,605	2,505	2,595	229,600	2,595
2006-07-07	2,580	2,610	2,570	2,580	148,000	2,580
2006-07-06	2,590	2,610	2,535	2,540	202,500	2,540
2006-07-05	2,625	2,640	2,595	2,615	157,400	2,615
2006-07-04	2,690	2,695	2,635	2,655	97,200	2,655
2006-07-03	2,680	2,680	2,650	2,655	81,300	2,655
2006-06-30	2,600	2,645	2,595	2,640	148,400	2,640
2006-06-29	2,555	2,585	2,545	2,555	133,600	2,555
2006-06-28	2,575	2,615	2,540	2,545	113,100	2,545
2006-06-27	2,635	2,660	2,590	2,610	174,300	2,610
2006-06-26	2,575	2,630	2,575	2,600	150,300	2,600
2006-06-23	2,600	2,600	2,545	2,580	81,500	2,580
2006-06-22	2,585	2,635	2,575	2,625	128,900	2,625
2006-06-21	2,585	2,635	2,560	2,580	117,400	2,580
2006-06-20	2,675	2,675	2,605	2,615	166,400	2,615
2006-06-19	2,650	2,695	2,640	2,675	226,800	2,675
2006-06-16	2,540	2,640	2,535	2,635	416,400	2,635
2006-06-15	2,460	2,510	2,460	2,505	268,000	2,505
2006-06-14	2,415	2,475	2,365	2,450	477,000	2,450
2006-06-13	2,555	2,575	2,435	2,435	396,400	2,435
2006-06-12	2,600	2,610	2,560	2,585	231,300	2,585
2006-06-09	2,620	2,630	2,570	2,615	300,700	2,615
2006-06-08	2,650	2,660	2,570	2,590	323,400	2,590
2006-06-07	2,705	2,725	2,660	2,665	396,300	2,665
2006-06-06	2,730	2,730	2,680	2,685	157,100	2,685
2006-06-05	2,775	2,775	2,715	2,745	150,400	2,745
2006-06-02	2,750	2,760	2,705	2,760	269,300	2,760
2006-06-01	2,755	2,775	2,705	2,715	184,100	2,715
2006-05-31	2,750	2,775	2,720	2,735	466,100	2,735
2006-05-30	2,765	2,785	2,745	2,760	83,100	2,760
2006-05-29	2,790	2,790	2,745	2,750	81,200	2,750
2006-05-26	2,720	2,770	2,720	2,745	206,600	2,745
2006-05-25	2,700	2,705	2,650	2,685	150,400	2,685
2006-05-24	2,690	2,705	2,625	2,690	316,700	2,690
2006-05-23	2,680	2,695	2,660	2,665	177,600	2,665
2006-05-22	2,700	2,750	2,695	2,695	128,400	2,695
2006-05-19	2,730	2,730	2,670	2,705	199,800	2,705
2006-05-18	2,660	2,735	2,650	2,725	258,100	2,725
2006-05-17	2,740	2,770	2,640	2,740	272,900	2,740
2006-05-16	2,735	2,870	2,730	2,735	173,400	2,735
2006-05-15	2,680	2,785	2,680	2,770	298,800	2,770
2006-05-12	2,825	2,865	2,730	2,790	297,400	2,790
2006-05-11	2,920	2,965	2,860	2,865	198,800	2,865
2006-05-10	3,000	3,000	2,915	2,940	214,200	2,940
2006-05-09	2,960	3,020	2,960	3,000	118,200	3,000
2006-05-08	3,020	3,030	2,970	2,995	194,500	2,995
2006-05-02	2,950	3,010	2,950	3,010	114,300	3,010
2006-05-01	2,995	3,010	2,955	2,965	115,700	2,965
2006-04-28	2,965	2,990	2,900	2,970	211,300	2,970
2006-04-27	3,040	3,050	2,985	2,995	202,200	2,995
2006-04-26	3,000	3,070	2,995	3,040	190,900	3,040
2006-04-25	3,000	3,040	2,960	3,020	306,100	3,020
2006-04-24	3,010	3,010	2,960	2,975	273,600	2,975
2006-04-21	2,965	3,030	2,955	3,020	309,000	3,020
2006-04-20	2,930	2,985	2,915	2,965	349,900	2,965
2006-04-19	2,850	2,915	2,850	2,890	253,400	2,890
2006-04-18	2,790	2,850	2,785	2,835	145,800	2,835
2006-04-17	2,835	2,850	2,815	2,815	168,500	2,815
2006-04-14	2,850	2,855	2,820	2,835	218,000	2,835
2006-04-13	2,905	2,905	2,850	2,870	177,700	2,870
2006-04-12	2,945	2,945	2,865	2,875	166,800	2,875
2006-04-11	2,940	2,945	2,900	2,940	145,500	2,940
2006-04-10	2,930	2,940	2,910	2,935	117,400	2,935
2006-04-07	2,925	2,930	2,870	2,930	148,900	2,930
2006-04-06	2,895	2,925	2,875	2,925	91,500	2,925
2006-04-05	2,890	2,925	2,875	2,880	125,100	2,880
2006-04-04	2,945	2,945	2,910	2,910	147,500	2,910
2006-04-03	2,895	2,940	2,885	2,935	154,700	2,935
2006-03-31	2,885	2,910	2,875	2,880	234,900	2,880
2006-03-30	2,875	2,895	2,865	2,885	176,100	2,885
2006-03-29	2,835	2,860	2,810	2,845	151,100	2,845
2006-03-28	2,785	2,835	2,770	2,830	153,300	2,830
2006-03-27	2,775	2,795	2,755	2,785	108,700	2,785
2006-03-24	2,740	2,775	2,715	2,745	106,500	2,745
2006-03-23	2,795	2,810	2,750	2,760	209,000	2,760
2006-03-22	2,805	2,825	2,770	2,795	162,800	2,795
2006-03-20	2,775	2,845	2,755	2,845	310,300	2,845
2006-03-17	2,665	2,755	2,665	2,755	217,700	2,755
2006-03-16	2,755	2,760	2,650	2,695	289,500	2,695
2006-03-15	2,745	2,775	2,730	2,745	258,800	2,745
2006-03-14	2,700	2,725	2,675	2,725	197,300	2,725
2006-03-13	2,660	2,730	2,640	2,675	245,900	2,675
2006-03-10	2,535	2,665	2,535	2,625	577,100	2,625
2006-03-09	2,500	2,575	2,490	2,575	314,500	2,575
2006-03-08	2,530	2,570	2,485	2,490	344,400	2,490
2006-03-07	2,575	2,595	2,550	2,570	210,600	2,570
2006-03-06	2,535	2,570	2,505	2,555	227,000	2,555
2006-03-03	2,630	2,630	2,545	2,570	278,900	2,570
2006-03-02	2,555	2,665	2,535	2,630	681,600	2,630
2006-03-01	2,590	2,610	2,565	2,585	330,300	2,585
2006-02-28	2,605	2,655	2,560	2,635	356,100	2,635
2006-02-27	2,630	2,680	2,565	2,565	529,100	2,565
2006-02-24	2,675	2,700	2,630	2,655	264,500	2,655
2006-02-23	2,670	2,725	2,670	2,705	275,700	2,705
2006-02-22	2,645	2,735	2,620	2,710	331,300	2,710
2006-02-21	2,540	2,610	2,540	2,605	209,000	2,605
2006-02-20	2,600	2,610	2,500	2,530	346,100	2,530
2006-02-17	2,670	2,725	2,630	2,645	181,400	2,645
2006-02-16	2,660	2,710	2,640	2,655	202,100	2,655
2006-02-15	2,755	2,755	2,675	2,690	171,900	2,690
2006-02-14	2,650	2,720	2,630	2,680	197,100	2,680
2006-02-13	2,750	2,760	2,625	2,645	390,200	2,645
2006-02-10	2,790	2,825	2,750	2,755	296,000	2,755
2006-02-09	2,810	2,850	2,785	2,800	294,400	2,800
2006-02-08	2,860	2,870	2,805	2,810	277,200	2,810
2006-02-07	2,895	2,900	2,845	2,865	265,000	2,865
2006-02-06	2,860	2,875	2,820	2,865	299,900	2,865
2006-02-03	2,785	2,860	2,785	2,845	354,300	2,845
2006-02-02	2,805	2,825	2,785	2,785	211,400	2,785
2006-02-01	2,790	2,800	2,780	2,780	156,100	2,780
2006-01-31	2,825	2,825	2,780	2,780	237,600	2,780
2006-01-30	2,810	2,825	2,780	2,795	375,700	2,795
2006-01-27	2,760	2,760	2,715	2,750	454,500	2,750
2006-01-26	2,715	2,740	2,710	2,720	270,700	2,720
2006-01-25	2,725	2,760	2,700	2,700	388,700	2,700
2006-01-24	2,705	2,755	2,700	2,710	254,900	2,710
2006-01-23	2,750	2,775	2,700	2,700	184,600	2,700
2006-01-20	2,830	2,830	2,740	2,750	250,800	2,750
2006-01-19	2,730	2,810	2,730	2,750	414,900	2,750
2006-01-18	2,810	2,850	2,750	2,850	201,400	2,850
2006-01-17	2,900	2,915	2,810	2,820	244,700	2,820
2006-01-16	2,900	2,905	2,875	2,875	147,800	2,875
2006-01-13	2,920	2,955	2,870	2,905	248,000	2,905
2006-01-12	2,980	2,980	2,915	2,950	207,900	2,950
2006-01-11	2,995	3,010	2,955	2,980	175,100	2,980
2006-01-10	3,060	3,070	2,995	3,000	99,900	3,000
2006-01-06	3,000	3,080	2,995	3,040	296,000	3,040
2006-01-05	2,965	2,980	2,955	2,965	71,600	2,965
2006-01-04	2,925	2,980	2,860	2,955	132,900	2,955

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