7241 フタバ産業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	3,150	3,150	3,100	3,130	66,600	3,130
2007-12-27	3,140	3,170	3,100	3,170	205,400	3,170
2007-12-26	3,150	3,170	3,120	3,170	127,200	3,170
2007-12-25	3,200	3,210	3,140	3,150	177,400	3,150
2007-12-21	3,130	3,170	3,110	3,160	202,400	3,160
2007-12-20	3,100	3,140	3,100	3,130	251,000	3,130
2007-12-19	3,120	3,160	3,100	3,110	258,600	3,110
2007-12-18	3,130	3,180	3,080	3,130	499,100	3,130
2007-12-17	3,010	3,180	2,970	3,130	677,600	3,130
2007-12-14	3,040	3,070	3,000	3,010	235,200	3,010
2007-12-13	3,050	3,050	2,975	2,995	227,200	2,995
2007-12-12	3,010	3,050	2,980	3,040	172,300	3,040
2007-12-11	3,040	3,060	2,990	3,020	220,900	3,020
2007-12-10	3,070	3,080	3,010	3,030	173,200	3,030
2007-12-07	3,050	3,100	3,040	3,060	228,600	3,060
2007-12-06	2,990	3,000	2,960	3,000	266,700	3,000
2007-12-05	2,990	3,020	2,965	2,985	324,900	2,985
2007-12-04	2,980	3,090	2,970	3,040	288,900	3,040
2007-12-03	3,060	3,060	3,010	3,020	233,000	3,020
2007-11-30	2,990	3,020	2,980	3,010	262,500	3,010
2007-11-29	3,010	3,060	2,980	3,010	323,500	3,010
2007-11-28	2,950	3,020	2,950	2,970	349,800	2,970
2007-11-27	2,935	3,030	2,885	3,000	374,800	3,000
2007-11-26	2,840	2,940	2,840	2,905	268,700	2,905
2007-11-22	2,800	2,925	2,790	2,880	495,900	2,880
2007-11-21	2,850	2,945	2,850	2,870	227,500	2,870
2007-11-20	2,840	2,895	2,800	2,890	275,800	2,890
2007-11-19	3,000	3,040	2,890	2,900	373,700	2,900
2007-11-16	3,010	3,040	2,990	3,000	120,500	3,000
2007-11-15	3,030	3,110	3,010	3,060	289,700	3,060
2007-11-14	2,925	3,010	2,880	2,985	442,000	2,985
2007-11-13	2,930	2,950	2,825	2,885	389,400	2,885
2007-11-12	3,020	3,030	2,910	2,940	392,700	2,940
2007-11-09	3,060	3,120	3,050	3,060	260,300	3,060
2007-11-08	3,100	3,110	3,020	3,050	317,000	3,050
2007-11-07	3,180	3,180	3,090	3,100	348,700	3,100
2007-11-06	3,180	3,230	3,150	3,170	238,700	3,170
2007-11-05	3,210	3,230	3,180	3,210	169,500	3,210
2007-11-02	3,250	3,280	3,230	3,260	269,800	3,260
2007-11-01	3,220	3,320	3,190	3,300	479,700	3,300
2007-10-31	3,100	3,220	3,070	3,220	386,100	3,220
2007-10-30	3,150	3,160	3,080	3,150	274,200	3,150
2007-10-29	3,110	3,210	3,100	3,140	406,000	3,140
2007-10-26	3,050	3,130	3,040	3,100	510,900	3,100
2007-10-25	3,070	3,140	3,020	3,040	543,000	3,040
2007-10-24	3,100	3,240	3,100	3,170	680,400	3,170
2007-10-23	3,130	3,150	3,080	3,120	314,700	3,120
2007-10-22	3,040	3,110	3,030	3,110	403,800	3,110
2007-10-19	3,060	3,110	3,000	3,090	611,200	3,090
2007-10-18	3,040	3,140	3,030	3,110	295,200	3,110
2007-10-17	3,090	3,110	3,010	3,050	259,900	3,050
2007-10-16	3,090	3,180	3,090	3,140	697,900	3,140
2007-10-15	3,050	3,150	3,030	3,130	744,400	3,130
2007-10-12	3,000	3,020	2,975	3,000	158,300	3,000
2007-10-11	2,970	3,050	2,965	3,050	394,700	3,050
2007-10-10	2,950	2,975	2,930	2,950	89,700	2,950
2007-10-09	2,930	2,975	2,925	2,950	270,700	2,950
2007-10-05	2,920	2,950	2,900	2,925	187,300	2,925
2007-10-04	2,920	2,940	2,885	2,920	186,800	2,920
2007-10-03	2,885	2,950	2,885	2,935	321,400	2,935
2007-10-02	2,960	2,965	2,875	2,915	301,900	2,915
2007-10-01	2,960	2,965	2,935	2,950	190,900	2,950
2007-09-28	2,915	2,960	2,885	2,960	286,500	2,960
2007-09-27	2,845	2,905	2,840	2,885	180,500	2,885
2007-09-26	2,780	2,835	2,750	2,825	224,500	2,825
2007-09-25	2,755	2,765	2,705	2,740	218,000	2,740
2007-09-21	2,735	2,770	2,720	2,755	272,300	2,755
2007-09-20	2,795	2,795	2,740	2,775	199,500	2,775
2007-09-19	2,825	2,835	2,750	2,775	446,000	2,775
2007-09-18	2,790	2,810	2,740	2,745	219,300	2,745
2007-09-14	2,805	2,830	2,795	2,810	249,100	2,810
2007-09-13	2,875	2,885	2,815	2,820	203,100	2,820
2007-09-12	2,865	2,900	2,830	2,855	280,800	2,855
2007-09-11	2,780	2,815	2,735	2,785	205,900	2,785
2007-09-10	2,855	2,855	2,790	2,800	173,700	2,800
2007-09-07	2,840	2,915	2,830	2,865	298,500	2,865
2007-09-06	2,785	2,805	2,750	2,800	403,500	2,800
2007-09-05	2,860	2,875	2,800	2,805	271,600	2,805
2007-09-04	2,885	2,935	2,880	2,895	155,800	2,895
2007-09-03	2,925	2,950	2,915	2,925	156,600	2,925
2007-08-31	2,840	2,925	2,820	2,925	221,400	2,925
2007-08-30	2,850	2,850	2,810	2,840	217,900	2,840
2007-08-29	2,730	2,800	2,730	2,765	156,200	2,765
2007-08-28	2,770	2,805	2,735	2,800	190,400	2,800
2007-08-27	2,830	2,850	2,750	2,785	256,400	2,785
2007-08-24	2,800	2,870	2,800	2,865	378,100	2,865
2007-08-23	2,720	2,835	2,705	2,835	464,400	2,835
2007-08-22	2,670	2,705	2,620	2,680	279,700	2,680
2007-08-21	2,700	2,785	2,685	2,750	320,500	2,750
2007-08-20	2,665	2,740	2,650	2,665	559,500	2,665
2007-08-17	2,790	2,795	2,515	2,570	658,100	2,570
2007-08-16	2,900	2,900	2,770	2,830	585,500	2,830
2007-08-15	2,935	2,950	2,880	2,900	349,000	2,900
2007-08-14	2,910	2,955	2,900	2,935	336,100	2,935
2007-08-13	2,865	2,915	2,830	2,870	766,800	2,870
2007-08-10	2,790	2,795	2,655	2,705	962,500	2,705
2007-08-09	2,895	2,920	2,825	2,865	788,500	2,865
2007-08-08	2,945	2,975	2,880	2,925	755,800	2,925
2007-08-07	3,000	3,050	2,985	3,050	329,300	3,050
2007-08-06	2,915	2,985	2,900	2,965	414,200	2,965
2007-08-03	2,970	2,975	2,915	2,925	322,800	2,925
2007-08-02	2,935	3,000	2,935	2,975	439,600	2,975
2007-08-01	2,985	2,990	2,915	2,930	391,200	2,930
2007-07-31	2,970	2,990	2,945	2,970	458,800	2,970
2007-07-30	3,020	3,030	2,945	3,010	461,500	3,010
2007-07-27	3,070	3,090	3,020	3,040	150,600	3,040
2007-07-26	3,120	3,150	3,100	3,140	271,400	3,140
2007-07-25	3,070	3,080	3,050	3,070	237,200	3,070
2007-07-24	3,170	3,180	3,080	3,120	335,100	3,120
2007-07-23	3,120	3,190	3,100	3,190	414,400	3,190
2007-07-20	3,090	3,130	3,080	3,120	85,700	3,120
2007-07-19	3,080	3,110	3,080	3,090	95,800	3,090
2007-07-18	3,140	3,170	3,060	3,100	324,900	3,100
2007-07-17	3,110	3,170	3,080	3,150	302,400	3,150
2007-07-13	3,120	3,130	3,080	3,110	179,900	3,110
2007-07-12	3,080	3,180	3,080	3,120	467,300	3,120
2007-07-11	3,060	3,120	3,050	3,100	302,600	3,100
2007-07-10	3,090	3,120	3,020	3,100	132,100	3,100
2007-07-09	3,100	3,150	3,070	3,100	329,800	3,100
2007-07-06	3,070	3,100	3,060	3,100	165,500	3,100
2007-07-05	3,050	3,120	3,050	3,100	234,400	3,100
2007-07-04	3,080	3,090	3,070	3,070	199,800	3,070
2007-07-03	3,050	3,080	3,050	3,070	253,400	3,070
2007-07-02	3,020	3,110	3,000	3,050	511,900	3,050
2007-06-29	2,995	2,995	2,950	2,980	562,800	2,980
2007-06-28	2,955	2,985	2,945	2,970	212,100	2,970
2007-06-27	2,995	3,000	2,945	2,965	365,200	2,965
2007-06-26	3,000	3,040	3,000	3,040	242,100	3,040
2007-06-25	3,000	3,060	3,000	3,050	286,500	3,050
2007-06-22	3,010	3,020	2,995	3,010	197,600	3,010
2007-06-21	2,975	3,020	2,970	2,995	239,700	2,995
2007-06-20	3,010	3,050	2,985	3,030	234,900	3,030
2007-06-19	3,020	3,030	2,995	3,020	194,900	3,020
2007-06-18	2,990	3,040	2,980	3,020	403,500	3,020
2007-06-15	2,895	2,945	2,885	2,945	316,900	2,945
2007-06-14	2,910	2,945	2,880	2,935	331,400	2,935
2007-06-13	2,885	2,890	2,850	2,870	265,200	2,870
2007-06-12	2,945	2,950	2,910	2,925	208,700	2,925
2007-06-11	2,935	2,935	2,900	2,915	168,800	2,915
2007-06-08	2,955	2,970	2,875	2,895	325,900	2,895
2007-06-07	2,930	2,960	2,915	2,955	288,200	2,955
2007-06-06	2,925	2,950	2,890	2,925	409,400	2,925
2007-06-05	2,860	2,930	2,820	2,910	787,900	2,910
2007-06-04	3,000	3,000	2,965	2,980	256,200	2,980
2007-06-01	2,975	3,000	2,970	3,000	528,000	3,000
2007-05-31	3,030	3,050	2,975	3,010	396,300	3,010
2007-05-30	3,040	3,040	2,965	2,990	326,800	2,990
2007-05-29	2,990	3,050	2,980	3,030	166,900	3,030
2007-05-28	2,960	3,010	2,940	2,955	334,900	2,955
2007-05-25	2,975	2,975	2,920	2,935	276,800	2,935
2007-05-24	3,000	3,020	2,940	2,980	369,400	2,980
2007-05-23	3,020	3,020	2,950	2,980	271,500	2,980
2007-05-22	2,985	3,040	2,985	3,020	181,900	3,020
2007-05-21	2,995	3,030	2,990	3,000	156,100	3,000
2007-05-18	3,050	3,060	3,010	3,010	164,200	3,010
2007-05-17	3,070	3,070	3,030	3,060	237,600	3,060
2007-05-16	3,030	3,090	3,000	3,070	797,900	3,070
2007-05-15	2,860	3,050	2,800	2,985	804,100	2,985
2007-05-14	2,865	2,880	2,855	2,860	89,500	2,860
2007-05-11	2,845	2,875	2,825	2,865	228,400	2,865
2007-05-10	2,875	2,885	2,845	2,850	180,200	2,850
2007-05-09	2,835	2,855	2,830	2,855	136,800	2,855
2007-05-08	2,855	2,865	2,835	2,860	158,200	2,860
2007-05-07	2,880	2,890	2,860	2,875	116,300	2,875
2007-05-02	2,875	2,885	2,820	2,855	172,800	2,855
2007-05-01	2,900	2,900	2,865	2,885	186,800	2,885
2007-04-27	2,905	2,925	2,865	2,900	223,200	2,900
2007-04-26	2,925	2,935	2,920	2,930	274,100	2,930
2007-04-25	2,920	2,940	2,910	2,920	184,300	2,920
2007-04-24	2,950	2,965	2,945	2,960	308,500	2,960
2007-04-23	2,915	2,955	2,915	2,940	237,600	2,940
2007-04-20	2,935	2,935	2,880	2,905	377,500	2,905
2007-04-19	2,865	2,910	2,855	2,905	343,400	2,905
2007-04-18	2,865	2,930	2,860	2,895	351,800	2,895
2007-04-17	2,875	2,890	2,820	2,835	199,000	2,835
2007-04-16	2,885	2,945	2,885	2,890	195,300	2,890
2007-04-13	2,945	2,945	2,865	2,880	134,900	2,880
2007-04-12	2,940	2,940	2,910	2,930	141,200	2,930
2007-04-11	2,950	2,960	2,915	2,945	225,800	2,945
2007-04-10	2,995	2,995	2,955	2,970	189,000	2,970
2007-04-09	2,960	2,990	2,940	2,985	264,800	2,985
2007-04-06	2,930	2,960	2,910	2,925	224,800	2,925
2007-04-05	2,935	2,960	2,910	2,950	241,100	2,950
2007-04-04	2,895	2,930	2,890	2,920	230,000	2,920
2007-04-03	2,850	2,890	2,850	2,870	223,000	2,870
2007-04-02	2,900	2,915	2,840	2,840	386,600	2,840
2007-03-30	2,845	2,875	2,835	2,860	188,600	2,860
2007-03-29	2,800	2,830	2,795	2,810	295,600	2,810
2007-03-28	2,885	2,890	2,835	2,835	418,000	2,835
2007-03-27	2,890	2,910	2,845	2,850	191,000	2,850
2007-03-26	2,905	2,910	2,865	2,890	121,700	2,890
2007-03-23	2,845	2,895	2,835	2,880	361,900	2,880
2007-03-22	2,845	2,855	2,805	2,805	423,900	2,805
2007-03-20	2,850	2,875	2,820	2,835	274,500	2,835
2007-03-19	2,780	2,835	2,780	2,825	297,000	2,825
2007-03-16	2,805	2,815	2,775	2,785	219,700	2,785
2007-03-15	2,835	2,840	2,800	2,830	249,100	2,830
2007-03-14	2,865	2,870	2,790	2,795	251,900	2,795
2007-03-13	2,850	2,880	2,845	2,865	316,200	2,865
2007-03-12	2,830	2,835	2,805	2,820	111,100	2,820
2007-03-09	2,820	2,840	2,790	2,795	233,600	2,795
2007-03-08	2,800	2,825	2,765	2,820	186,900	2,820
2007-03-07	2,790	2,830	2,755	2,800	333,000	2,800
2007-03-06	2,750	2,790	2,740	2,785	365,300	2,785
2007-03-05	2,810	2,815	2,750	2,755	292,200	2,755
2007-03-02	2,795	2,850	2,785	2,840	543,800	2,840
2007-03-01	2,830	2,830	2,775	2,780	521,500	2,780
2007-02-28	2,840	2,855	2,775	2,825	396,500	2,825
2007-02-27	2,935	2,980	2,910	2,915	353,800	2,915
2007-02-26	2,930	2,960	2,910	2,925	317,800	2,925
2007-02-23	2,975	2,975	2,895	2,910	335,500	2,910
2007-02-22	2,945	2,965	2,920	2,965	165,500	2,965
2007-02-21	2,925	2,950	2,910	2,920	290,400	2,920
2007-02-20	2,830	2,905	2,820	2,900	439,000	2,900
2007-02-19	2,825	2,825	2,775	2,775	350,300	2,775
2007-02-16	2,750	2,830	2,740	2,825	479,200	2,825
2007-02-15	2,790	2,800	2,755	2,760	422,700	2,760
2007-02-14	2,815	2,825	2,775	2,800	588,000	2,800
2007-02-13	2,840	2,855	2,800	2,805	644,700	2,805
2007-02-09	2,905	2,970	2,885	2,960	146,000	2,960
2007-02-08	2,920	2,955	2,900	2,910	104,000	2,910
2007-02-07	2,955	2,955	2,910	2,930	164,500	2,930
2007-02-06	2,905	2,960	2,905	2,925	123,700	2,925
2007-02-05	2,945	2,965	2,895	2,905	230,800	2,905
2007-02-02	2,965	2,990	2,960	2,985	179,200	2,985
2007-02-01	2,980	2,990	2,965	2,990	161,800	2,990
2007-01-31	3,030	3,030	2,955	2,965	154,500	2,965
2007-01-30	3,010	3,040	3,000	3,010	154,200	3,010
2007-01-29	2,985	3,010	2,965	2,995	120,000	2,995
2007-01-26	2,975	3,000	2,965	2,980	231,700	2,980
2007-01-25	2,995	3,010	2,970	2,970	224,100	2,970
2007-01-24	2,965	2,980	2,935	2,965	192,800	2,965
2007-01-23	2,925	2,950	2,885	2,940	248,100	2,940
2007-01-22	2,950	2,970	2,935	2,945	157,500	2,945
2007-01-19	2,990	2,995	2,950	2,965	135,700	2,965
2007-01-18	2,980	3,000	2,965	2,995	228,300	2,995
2007-01-17	2,980	2,995	2,955	2,980	195,000	2,980
2007-01-16	2,950	2,985	2,950	2,975	216,400	2,975
2007-01-15	2,970	3,000	2,960	2,970	161,700	2,970
2007-01-12	2,920	2,980	2,920	2,965	241,300	2,965
2007-01-11	2,925	2,960	2,905	2,945	223,400	2,945
2007-01-10	2,940	2,940	2,870	2,875	234,600	2,875
2007-01-09	2,900	2,940	2,870	2,925	203,800	2,925
2007-01-05	2,925	2,940	2,880	2,885	182,900	2,885
2007-01-04	2,940	2,940	2,915	2,925	62,300	2,925

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