7241 フタバ産業(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	343	363	342	348	2,138,100	348
2008-12-29	373	398	337	358	10,040,100	358
2008-12-26	309	368	303	368	16,072,700	368
2008-12-25	288	300	251	288	8,235,700	288
2008-12-24	255	302	243	278	11,160,300	278
2008-12-22	190	230	186	230	4,229,400	230
2008-12-19	186	186	177	180	1,570,200	180
2008-12-18	184	191	180	181	1,754,200	181
2008-12-17	194	195	181	184	2,608,900	184
2008-12-16	186	197	181	190	2,811,500	190
2008-12-15	200	204	184	187	5,229,600	187
2008-12-12	181	196	170	191	14,190,300	191
2008-12-11	246	246	246	246	1,110,300	246
2008-12-10	373	378	326	326	4,103,800	326
2008-12-09	407	423	373	381	1,291,800	381
2008-12-08	396	419	390	407	672,700	407
2008-12-05	420	425	396	396	1,064,200	396
2008-12-04	450	453	414	420	765,700	420
2008-12-03	461	464	441	455	478,300	455
2008-12-02	479	479	460	464	472,200	464
2008-12-01	509	510	476	491	793,100	491
2008-11-28	462	510	455	509	1,388,600	509
2008-11-27	449	462	435	447	829,800	447
2008-11-26	450	465	437	444	926,500	444
2008-11-25	485	494	430	447	1,128,700	447
2008-11-21	465	481	433	470	799,600	470
2008-11-20	489	493	465	468	904,600	468
2008-11-19	511	512	485	489	711,900	489
2008-11-18	487	511	484	497	606,700	497
2008-11-17	510	517	481	497	866,900	497
2008-11-14	483	511	483	510	733,300	510
2008-11-13	483	491	470	473	797,700	473
2008-11-12	514	528	485	498	1,408,000	498
2008-11-11	512	535	490	529	1,910,900	529
2008-11-10	567	617	512	520	2,077,500	520
2008-11-07	530	610	530	577	1,324,500	577
2008-11-06	715	720	624	624	1,679,700	624
2008-11-05	654	733	654	724	1,335,100	724
2008-11-04	645	645	618	634	755,400	634
2008-10-31	635	649	578	595	828,500	595
2008-10-30	515	625	510	625	1,803,700	625
2008-10-29	563	579	504	525	1,388,100	525
2008-10-28	480	548	425	532	1,784,300	532
2008-10-27	600	607	490	490	1,485,600	490
2008-10-24	596	633	581	590	2,384,900	590
2008-10-23	546	666	506	666	4,457,300	666
2008-10-22	525	662	505	566	11,001,600	566
2008-10-21	605	605	605	605	99,300	605
2008-10-20	705	705	705	705	35,800	705
2008-10-17	805	805	805	805	29,700	805
2008-10-16	905	905	905	905	24,300	905
2008-10-15	1,030	1,110	1,017	1,105	840,000	1,105
2008-10-14	1,100	1,170	1,092	1,145	395,100	1,145
2008-10-10	1,000	1,027	957	1,020	565,000	1,020
2008-10-09	1,032	1,118	1,023	1,050	584,500	1,050
2008-10-08	1,150	1,154	1,027	1,038	754,400	1,038
2008-10-07	1,133	1,182	1,096	1,155	879,800	1,155
2008-10-06	1,171	1,223	1,153	1,171	796,700	1,171
2008-10-03	1,242	1,279	1,190	1,198	652,700	1,198
2008-10-02	1,286	1,293	1,225	1,233	630,300	1,233
2008-10-01	1,325	1,337	1,275	1,284	515,700	1,284
2008-09-30	1,300	1,313	1,272	1,301	542,800	1,301
2008-09-29	1,392	1,408	1,312	1,322	683,300	1,322
2008-09-26	1,463	1,475	1,409	1,428	404,900	1,428
2008-09-25	1,470	1,480	1,429	1,453	328,200	1,453
2008-09-24	1,515	1,526	1,473	1,494	277,700	1,494
2008-09-22	1,577	1,577	1,479	1,535	516,500	1,535
2008-09-19	1,481	1,489	1,445	1,466	369,500	1,466
2008-09-18	1,448	1,488	1,439	1,470	344,200	1,470
2008-09-17	1,477	1,508	1,461	1,478	429,300	1,478
2008-09-16	1,527	1,527	1,473	1,493	428,600	1,493
2008-09-12	1,571	1,609	1,537	1,559	496,900	1,559
2008-09-11	1,600	1,611	1,570	1,570	456,600	1,570
2008-09-10	1,587	1,623	1,570	1,614	615,500	1,614
2008-09-09	1,609	1,631	1,595	1,599	506,400	1,599
2008-09-08	1,618	1,674	1,614	1,647	458,700	1,647
2008-09-05	1,610	1,625	1,587	1,609	600,600	1,609
2008-09-04	1,654	1,686	1,640	1,652	586,000	1,652
2008-09-03	1,673	1,690	1,628	1,653	557,900	1,653
2008-09-02	1,680	1,701	1,633	1,643	565,000	1,643
2008-09-01	1,737	1,738	1,693	1,695	420,800	1,695
2008-08-29	1,717	1,764	1,717	1,764	450,200	1,764
2008-08-28	1,717	1,717	1,683	1,688	334,600	1,688
2008-08-27	1,717	1,732	1,674	1,687	424,900	1,687
2008-08-26	1,667	1,746	1,667	1,739	474,700	1,739
2008-08-25	1,729	1,760	1,713	1,716	595,800	1,716
2008-08-22	1,673	1,704	1,668	1,681	755,500	1,681
2008-08-21	1,743	1,764	1,707	1,713	824,000	1,713
2008-08-20	1,795	1,795	1,760	1,773	551,000	1,773
2008-08-19	1,784	1,795	1,760	1,782	601,100	1,782
2008-08-18	1,783	1,830	1,783	1,803	814,200	1,803
2008-08-15	1,804	1,859	1,800	1,839	608,700	1,839
2008-08-14	1,801	1,858	1,799	1,834	587,200	1,834
2008-08-13	1,850	1,878	1,840	1,861	370,300	1,861
2008-08-12	1,934	1,934	1,866	1,876	525,000	1,876
2008-08-11	1,907	1,930	1,877	1,912	896,200	1,912
2008-08-08	1,830	1,870	1,785	1,817	1,333,700	1,817
2008-08-07	2,030	2,030	1,949	1,970	356,500	1,970
2008-08-06	1,975	2,030	1,975	1,996	596,500	1,996
2008-08-05	2,015	2,030	1,962	1,962	490,600	1,962
2008-08-04	2,040	2,070	1,967	1,987	563,300	1,987
2008-08-01	2,130	2,150	2,060	2,090	385,800	2,090
2008-07-31	2,145	2,170	2,080	2,130	293,400	2,130
2008-07-30	2,185	2,220	2,140	2,160	342,600	2,160
2008-07-29	2,140	2,155	2,095	2,145	209,200	2,145
2008-07-28	2,225	2,255	2,170	2,180	191,800	2,180
2008-07-25	2,255	2,270	2,205	2,215	181,800	2,215
2008-07-24	2,225	2,260	2,200	2,255	353,900	2,255
2008-07-23	2,155	2,195	2,155	2,175	287,800	2,175
2008-07-22	2,125	2,175	2,095	2,175	492,500	2,175
2008-07-18	2,210	2,210	2,115	2,145	428,300	2,145
2008-07-17	2,225	2,235	2,160	2,170	213,400	2,170
2008-07-16	2,235	2,245	2,190	2,215	231,600	2,215
2008-07-15	2,245	2,245	2,170	2,195	307,400	2,195
2008-07-14	2,290	2,350	2,245	2,245	268,200	2,245
2008-07-11	2,360	2,360	2,285	2,330	341,700	2,330
2008-07-10	2,310	2,345	2,275	2,320	174,400	2,320
2008-07-09	2,350	2,370	2,295	2,305	333,900	2,305
2008-07-08	2,355	2,375	2,320	2,335	213,300	2,335
2008-07-07	2,400	2,405	2,340	2,375	174,000	2,375
2008-07-04	2,415	2,425	2,370	2,400	263,800	2,400
2008-07-03	2,375	2,390	2,340	2,360	381,800	2,360
2008-07-02	2,540	2,540	2,425	2,450	301,100	2,450
2008-07-01	2,415	2,530	2,415	2,500	571,700	2,500
2008-06-30	2,470	2,490	2,410	2,455	420,400	2,455
2008-06-27	2,355	2,415	2,335	2,405	274,200	2,405
2008-06-26	2,445	2,465	2,385	2,395	233,100	2,395
2008-06-25	2,430	2,455	2,390	2,445	419,000	2,445
2008-06-24	2,425	2,455	2,420	2,430	279,100	2,430
2008-06-23	2,405	2,440	2,390	2,425	207,400	2,425
2008-06-20	2,515	2,535	2,465	2,475	274,200	2,475
2008-06-19	2,545	2,550	2,470	2,475	323,300	2,475
2008-06-18	2,565	2,575	2,530	2,565	305,800	2,565
2008-06-17	2,555	2,580	2,545	2,565	253,300	2,565
2008-06-16	2,565	2,590	2,535	2,585	179,300	2,585
2008-06-13	2,470	2,555	2,470	2,530	418,900	2,530
2008-06-12	2,555	2,560	2,515	2,550	309,300	2,550
2008-06-11	2,550	2,615	2,535	2,595	286,200	2,595
2008-06-10	2,585	2,615	2,555	2,565	227,000	2,565
2008-06-09	2,555	2,585	2,550	2,555	198,700	2,555
2008-06-06	2,700	2,700	2,625	2,635	325,600	2,635
2008-06-05	2,620	2,625	2,550	2,620	321,200	2,620
2008-06-04	2,515	2,615	2,510	2,595	804,900	2,595
2008-06-03	2,545	2,585	2,520	2,550	335,300	2,550
2008-06-02	2,635	2,640	2,550	2,600	664,600	2,600
2008-05-30	2,515	2,710	2,500	2,660	958,400	2,660
2008-05-29	2,400	2,500	2,385	2,495	629,100	2,495
2008-05-28	2,460	2,460	2,345	2,350	406,100	2,350
2008-05-27	2,400	2,430	2,370	2,420	347,400	2,420
2008-05-26	2,410	2,435	2,350	2,360	427,800	2,360
2008-05-23	2,445	2,445	2,375	2,405	604,200	2,405
2008-05-22	2,395	2,470	2,335	2,405	779,200	2,405
2008-05-21	2,370	2,380	2,320	2,355	569,500	2,355
2008-05-20	2,440	2,455	2,390	2,410	309,500	2,410
2008-05-19	2,425	2,460	2,405	2,445	389,300	2,445
2008-05-16	2,420	2,425	2,360	2,405	420,000	2,405
2008-05-15	2,400	2,445	2,380	2,415	517,500	2,415
2008-05-14	2,330	2,390	2,305	2,365	504,700	2,365
2008-05-13	2,330	2,335	2,230	2,285	427,800	2,285
2008-05-12	2,260	2,305	2,235	2,265	182,900	2,265
2008-05-09	2,385	2,385	2,280	2,300	325,200	2,300
2008-05-08	2,430	2,455	2,335	2,355	470,900	2,355
2008-05-07	2,435	2,480	2,415	2,470	289,300	2,470
2008-05-02	2,415	2,430	2,375	2,420	180,700	2,420
2008-05-01	2,380	2,400	2,350	2,375	183,200	2,375
2008-04-30	2,385	2,410	2,360	2,380	186,700	2,380
2008-04-28	2,380	2,395	2,360	2,395	155,300	2,395
2008-04-25	2,310	2,375	2,305	2,365	241,100	2,365
2008-04-24	2,345	2,345	2,265	2,265	170,100	2,265
2008-04-23	2,325	2,345	2,295	2,315	130,300	2,315
2008-04-22	2,325	2,325	2,290	2,320	345,500	2,320
2008-04-21	2,300	2,315	2,280	2,310	138,100	2,310
2008-04-18	2,275	2,280	2,225	2,260	247,400	2,260
2008-04-17	2,260	2,330	2,250	2,265	403,900	2,265
2008-04-16	2,195	2,245	2,195	2,235	332,000	2,235
2008-04-15	2,205	2,230	2,170	2,195	231,800	2,195
2008-04-14	2,160	2,190	2,140	2,180	277,300	2,180
2008-04-11	2,125	2,225	2,125	2,220	380,700	2,220
2008-04-10	2,185	2,235	2,115	2,140	395,200	2,140
2008-04-09	2,215	2,285	2,185	2,210	661,400	2,210
2008-04-08	2,150	2,225	2,140	2,175	786,800	2,175
2008-04-07	2,050	2,100	2,045	2,090	351,300	2,090
2008-04-04	2,140	2,145	2,085	2,100	288,200	2,100
2008-04-03	2,195	2,195	2,140	2,165	311,900	2,165
2008-04-02	2,210	2,225	2,165	2,185	218,100	2,185
2008-04-01	2,220	2,235	2,130	2,145	435,500	2,145
2008-03-31	2,225	2,245	2,160	2,245	329,000	2,245
2008-03-28	2,210	2,255	2,180	2,235	177,100	2,235
2008-03-27	2,180	2,210	2,160	2,200	212,400	2,200
2008-03-26	2,195	2,235	2,195	2,220	187,100	2,220
2008-03-25	2,240	2,255	2,175	2,215	387,200	2,215
2008-03-24	2,200	2,255	2,200	2,220	118,100	2,220
2008-03-21	2,190	2,230	2,170	2,220	216,100	2,220
2008-03-19	2,160	2,190	2,145	2,175	207,200	2,175
2008-03-18	2,050	2,125	2,050	2,115	347,700	2,115
2008-03-17	2,125	2,130	2,050	2,085	381,700	2,085
2008-03-14	2,235	2,240	2,140	2,155	323,200	2,155
2008-03-13	2,290	2,305	2,205	2,240	498,800	2,240
2008-03-12	2,325	2,370	2,225	2,250	391,100	2,250
2008-03-11	2,165	2,285	2,165	2,280	520,300	2,280
2008-03-10	2,225	2,260	2,185	2,210	508,400	2,210
2008-03-07	2,350	2,360	2,265	2,285	520,100	2,285
2008-03-06	2,340	2,395	2,325	2,375	466,800	2,375
2008-03-05	2,380	2,380	2,275	2,275	654,700	2,275
2008-03-04	2,400	2,415	2,340	2,360	421,900	2,360
2008-03-03	2,475	2,475	2,395	2,395	531,900	2,395
2008-02-29	2,590	2,610	2,530	2,555	421,000	2,555
2008-02-28	2,595	2,675	2,580	2,670	291,500	2,670
2008-02-27	2,640	2,655	2,595	2,625	405,100	2,625
2008-02-26	2,650	2,690	2,630	2,635	288,500	2,635
2008-02-25	2,590	2,655	2,585	2,645	315,400	2,645
2008-02-22	2,610	2,640	2,580	2,630	402,500	2,630
2008-02-21	2,630	2,695	2,610	2,685	403,600	2,685
2008-02-20	2,690	2,705	2,620	2,630	517,000	2,630
2008-02-19	2,765	2,780	2,745	2,765	232,100	2,765
2008-02-18	2,775	2,810	2,740	2,755	407,300	2,755
2008-02-15	2,715	2,760	2,695	2,745	366,100	2,745
2008-02-14	2,710	2,765	2,670	2,755	459,300	2,755
2008-02-13	2,760	2,765	2,625	2,635	400,000	2,635
2008-02-12	2,700	2,770	2,665	2,720	988,500	2,720
2008-02-08	2,710	2,735	2,555	2,620	1,424,300	2,620
2008-02-07	2,400	2,415	2,340	2,410	251,300	2,410
2008-02-06	2,450	2,465	2,410	2,425	541,200	2,425
2008-02-05	2,495	2,520	2,455	2,460	246,000	2,460
2008-02-04	2,420	2,495	2,410	2,485	549,500	2,485
2008-02-01	2,390	2,425	2,370	2,390	339,200	2,390
2008-01-31	2,330	2,385	2,310	2,380	803,900	2,380
2008-01-30	2,360	2,365	2,295	2,315	781,400	2,315
2008-01-29	2,450	2,450	2,360	2,395	585,500	2,395
2008-01-28	2,445	2,470	2,385	2,390	393,700	2,390
2008-01-25	2,400	2,450	2,370	2,450	404,600	2,450
2008-01-24	2,365	2,410	2,345	2,375	456,600	2,375
2008-01-23	2,290	2,350	2,250	2,275	534,600	2,275
2008-01-22	2,265	2,315	2,210	2,215	516,300	2,215
2008-01-21	2,450	2,460	2,325	2,345	457,600	2,345
2008-01-18	2,370	2,515	2,370	2,475	571,600	2,475
2008-01-17	2,400	2,520	2,380	2,460	817,700	2,460
2008-01-16	2,525	2,525	2,400	2,405	811,700	2,405
2008-01-15	2,700	2,740	2,560	2,565	563,900	2,565
2008-01-11	2,770	2,770	2,705	2,705	349,900	2,705
2008-01-10	2,785	2,810	2,735	2,735	303,400	2,735
2008-01-09	2,790	2,835	2,775	2,810	377,700	2,810
2008-01-08	2,865	2,865	2,805	2,845	459,900	2,845
2008-01-07	2,950	2,955	2,865	2,880	431,900	2,880
2008-01-04	3,080	3,100	2,975	2,995	213,300	2,995

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