7241 フタバ産業(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	781	783	760	778	516,700	778
2009-12-29	767	777	761	771	719,300	771
2009-12-28	738	765	711	757	1,116,600	757
2009-12-25	784	786	701	733	1,845,900	733
2009-12-24	780	790	771	774	1,127,600	774
2009-12-22	744	766	741	761	927,100	761
2009-12-21	735	742	730	738	593,300	738
2009-12-18	728	734	716	727	914,700	727
2009-12-17	714	728	713	728	955,400	728
2009-12-16	705	717	705	709	658,100	709
2009-12-15	699	706	685	700	1,106,600	700
2009-12-14	674	695	668	692	1,145,500	692
2009-12-11	660	668	642	664	1,241,200	664
2009-12-10	630	675	629	650	1,215,600	650
2009-12-09	647	647	631	631	645,200	631
2009-12-08	638	659	633	648	811,200	648
2009-12-07	638	708	638	650	2,323,700	650
2009-12-04	645	646	616	625	971,100	625
2009-12-03	615	642	612	638	1,548,400	638
2009-12-02	575	619	561	615	1,874,200	615
2009-12-01	548	568	537	568	1,498,000	568
2009-11-30	515	541	510	541	1,714,800	541
2009-11-27	499	508	494	505	585,400	505
2009-11-26	503	513	496	509	372,300	509
2009-11-25	492	510	489	505	687,200	505
2009-11-24	510	517	485	491	688,700	491
2009-11-20	482	505	480	501	1,087,800	501
2009-11-19	491	497	474	481	686,600	481
2009-11-18	507	515	488	492	618,500	492
2009-11-17	527	532	505	509	1,017,700	509
2009-11-16	516	533	515	517	1,449,100	517
2009-11-13	493	530	492	516	2,073,700	516
2009-11-12	503	520	488	498	2,371,600	498
2009-11-11	491	504	476	484	418,600	484
2009-11-10	476	492	474	486	492,500	486
2009-11-09	480	486	470	471	418,900	471
2009-11-06	490	522	478	482	1,861,700	482
2009-11-05	464	478	464	478	379,000	478
2009-11-04	465	476	461	467	321,200	467
2009-11-02	477	482	462	469	323,100	469
2009-10-30	488	497	482	482	633,600	482
2009-10-29	467	485	459	480	982,000	480
2009-10-28	479	495	470	479	550,200	479
2009-10-27	482	498	471	483	939,400	483
2009-10-26	460	506	458	486	2,337,900	486
2009-10-23	496	497	463	468	2,728,900	468
2009-10-22	423	508	420	508	3,663,100	508
2009-10-21	410	428	409	428	941,500	428
2009-10-20	408	408	405	408	357,700	408
2009-10-19	395	404	395	403	271,200	403
2009-10-16	402	405	396	400	229,000	400
2009-10-15	404	405	399	402	401,200	402
2009-10-14	395	401	391	394	288,400	394
2009-10-13	401	405	398	400	312,400	400
2009-10-09	394	399	390	399	253,300	399
2009-10-08	378	395	378	395	432,200	395
2009-10-07	385	392	377	392	305,000	392
2009-10-06	356	379	356	379	367,100	379
2009-10-05	358	363	356	361	153,500	361
2009-10-02	371	373	358	364	363,200	364
2009-10-01	376	377	372	376	210,800	376
2009-09-30	383	383	372	376	191,300	376
2009-09-29	380	386	378	381	227,500	381
2009-09-28	388	389	373	379	292,900	379
2009-09-25	398	399	393	393	192,600	393
2009-09-24	394	403	393	403	530,100	403
2009-09-18	404	404	386	394	232,300	394
2009-09-17	401	402	395	401	149,400	401
2009-09-16	391	405	391	397	217,400	397
2009-09-15	405	409	390	391	361,700	391
2009-09-14	416	416	403	405	325,300	405
2009-09-11	413	416	407	416	623,100	416
2009-09-10	407	415	406	408	500,800	408
2009-09-09	393	408	393	408	896,600	408
2009-09-08	385	396	384	393	395,700	393
2009-09-07	381	386	370	386	291,800	386
2009-09-04	388	388	381	382	175,300	382
2009-09-03	388	388	384	386	231,000	386
2009-09-02	388	389	380	388	694,600	388
2009-09-01	388	392	386	389	234,900	389
2009-08-31	393	397	387	388	300,000	388
2009-08-28	394	396	390	391	210,100	391
2009-08-27	392	398	389	394	320,900	394
2009-08-26	390	395	389	393	256,900	393
2009-08-25	391	392	385	389	225,600	389
2009-08-24	395	395	389	391	200,400	391
2009-08-21	390	392	385	385	342,500	385
2009-08-20	393	395	385	393	219,700	393
2009-08-19	395	397	392	392	204,300	392
2009-08-18	382	394	382	390	350,900	390
2009-08-17	402	403	390	395	358,700	395
2009-08-14	402	404	401	402	232,400	402
2009-08-13	398	403	397	402	228,400	402
2009-08-12	396	399	392	395	212,400	395
2009-08-11	404	407	399	401	338,000	401
2009-08-10	408	408	401	405	596,700	405
2009-08-07	396	396	381	395	570,300	395
2009-08-06	377	393	370	386	478,400	386
2009-08-05	400	405	381	382	584,200	382
2009-08-04	410	419	398	399	969,600	399
2009-08-03	378	393	374	393	703,400	393
2009-07-31	369	371	364	368	547,300	368
2009-07-30	347	364	344	363	894,800	363
2009-07-29	343	346	341	344	153,400	344
2009-07-28	347	347	340	344	275,500	344
2009-07-27	339	346	338	344	365,600	344
2009-07-24	333	338	332	335	195,900	335
2009-07-23	339	339	333	333	235,500	333
2009-07-22	339	339	335	339	153,600	339
2009-07-21	330	336	326	336	273,600	336
2009-07-17	334	334	320	326	165,700	326
2009-07-16	330	336	325	326	294,800	326
2009-07-15	319	326	316	320	238,700	320
2009-07-14	301	316	300	314	444,900	314
2009-07-13	307	309	291	291	648,000	291
2009-07-10	310	320	308	308	335,500	308
2009-07-09	314	320	308	314	407,400	314
2009-07-08	326	326	313	315	526,500	315
2009-07-07	333	342	327	332	494,300	332
2009-07-06	341	343	331	338	330,900	338
2009-07-03	335	341	333	341	362,100	341
2009-07-02	340	345	340	342	371,900	342
2009-07-01	349	349	340	345	432,100	345
2009-06-30	351	354	342	348	465,400	348
2009-06-29	353	358	349	350	520,600	350
2009-06-26	353	358	342	348	491,400	348
2009-06-25	343	356	339	348	794,800	348
2009-06-24	330	346	328	334	676,300	334
2009-06-23	330	337	327	330	774,700	330
2009-06-22	320	359	315	343	1,665,300	343
2009-06-19	337	337	321	324	1,153,300	324
2009-06-18	342	350	330	337	847,700	337
2009-06-17	341	350	340	349	1,308,700	349
2009-06-16	360	360	345	349	1,520,500	349
2009-06-15	381	384	316	365	5,313,500	365
2009-06-12	388	391	380	381	882,200	381
2009-06-11	387	393	385	387	740,000	387
2009-06-10	389	389	385	387	519,000	387
2009-06-09	389	389	382	385	545,800	385
2009-06-08	378	388	378	386	752,100	386
2009-06-05	370	385	368	378	610,000	378
2009-06-04	385	388	367	374	1,060,300	374
2009-06-03	390	393	382	385	685,500	385
2009-06-02	400	406	391	392	1,206,900	392
2009-06-01	406	420	392	392	2,254,000	392
2009-05-29	376	414	375	396	2,395,400	396
2009-05-28	355	375	350	371	1,001,800	371
2009-05-27	365	366	357	358	745,900	358
2009-05-26	365	367	355	357	983,700	357
2009-05-25	346	360	345	355	1,368,700	355
2009-05-22	338	346	337	340	1,115,100	340
2009-05-21	345	346	336	342	861,500	342
2009-05-20	341	345	332	345	1,232,800	345
2009-05-19	356	361	339	345	2,725,900	345
2009-05-18	300	360	291	360	7,773,300	360
2009-05-15	305	305	305	305	385,500	305
2009-05-14	390	392	381	385	1,170,500	385
2009-05-13	430	435	403	414	1,206,300	414
2009-05-12	436	442	432	432	523,200	432
2009-05-11	450	454	435	440	1,022,400	440
2009-05-08	457	461	451	458	691,300	458
2009-05-07	460	467	450	462	1,337,700	462
2009-05-01	450	457	446	455	718,800	455
2009-04-30	440	447	435	442	717,400	442
2009-04-28	457	458	420	426	1,017,900	426
2009-04-27	461	470	448	457	778,200	457
2009-04-24	465	476	460	465	941,000	465
2009-04-23	460	470	455	465	743,200	465
2009-04-22	470	477	457	468	1,357,000	468
2009-04-21	450	450	433	450	1,133,600	450
2009-04-20	459	479	456	470	1,043,000	470
2009-04-17	435	455	422	454	1,242,000	454
2009-04-16	453	466	418	423	2,086,000	423
2009-04-15	460	461	434	443	1,892,800	443
2009-04-14	511	520	452	471	3,053,500	471
2009-04-13	437	497	434	491	4,061,000	491
2009-04-10	409	424	404	417	2,278,600	417
2009-04-09	400	401	392	399	1,281,200	399
2009-04-08	385	397	375	382	1,512,900	382
2009-04-07	400	404	386	390	2,025,900	390
2009-04-06	377	406	376	385	3,941,900	385
2009-04-03	349	378	331	367	4,640,800	367
2009-04-02	296	330	292	319	2,524,600	319
2009-04-01	293	293	284	286	638,300	286
2009-03-31	278	294	265	283	1,134,800	283
2009-03-30	307	310	281	284	1,703,000	284
2009-03-27	310	322	305	309	1,187,100	309
2009-03-26	316	316	300	307	908,500	307
2009-03-25	318	320	307	311	1,088,800	311
2009-03-24	320	340	308	319	3,400,600	319
2009-03-23	315	325	300	305	4,002,300	305
2009-03-19	375	409	363	375	6,460,200	375
2009-03-18	355	355	355	355	228,500	355
2009-03-17	275	279	270	275	1,262,900	275
2009-03-16	279	285	273	275	1,332,800	275
2009-03-13	271	286	271	280	1,219,800	280
2009-03-12	287	291	272	273	1,386,700	273
2009-03-11	295	301	286	292	1,360,200	292
2009-03-10	297	300	285	285	1,073,100	285
2009-03-09	295	308	285	294	2,201,500	294
2009-03-06	286	306	270	297	2,465,500	297
2009-03-05	280	293	265	288	2,339,700	288
2009-03-04	295	298	270	274	2,522,200	274
2009-03-03	304	310	290	299	2,798,100	299
2009-03-02	287	310	283	308	3,002,100	308
2009-02-27	262	286	262	282	2,842,500	282
2009-02-26	237	273	235	266	2,350,100	266
2009-02-25	217	253	213	246	2,023,000	246
2009-02-24	209	210	204	207	981,000	207
2009-02-23	215	218	207	214	553,900	214
2009-02-20	206	224	202	220	1,393,200	220
2009-02-19	205	207	201	202	814,300	202
2009-02-18	201	214	197	206	1,201,000	206
2009-02-17	223	227	205	206	995,200	206
2009-02-16	244	246	224	224	1,037,400	224
2009-02-13	232	244	223	240	1,799,200	240
2009-02-12	252	275	246	267	1,369,300	267
2009-02-10	250	258	248	252	779,500	252
2009-02-09	249	250	244	246	747,600	246
2009-02-06	236	242	231	240	640,000	240
2009-02-05	235	237	229	231	580,200	231
2009-02-04	221	238	220	235	949,000	235
2009-02-03	234	235	220	220	1,055,200	220
2009-02-02	242	244	232	235	851,100	235
2009-01-30	233	250	227	234	1,412,600	234
2009-01-29	237	242	227	232	1,625,500	232
2009-01-28	210	238	210	225	2,360,300	225
2009-01-27	202	220	201	211	1,905,500	211
2009-01-26	235	238	203	210	1,427,400	210
2009-01-23	251	259	244	245	938,100	245
2009-01-22	260	266	244	261	1,141,500	261
2009-01-21	261	267	256	258	1,212,300	258
2009-01-20	282	286	270	272	996,300	272
2009-01-19	298	305	282	282	955,700	282
2009-01-16	287	295	282	292	1,133,300	292
2009-01-15	290	293	280	280	1,270,100	280
2009-01-14	295	315	295	304	1,741,200	304
2009-01-13	320	327	290	293	1,903,100	293
2009-01-09	332	341	323	333	1,199,900	333
2009-01-08	335	355	323	328	2,259,000	328
2009-01-07	325	357	323	345	2,539,000	345
2009-01-06	328	330	303	318	2,605,100	318
2009-01-05	356	357	334	338	1,291,100	338

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