7241 フタバ産業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	593	595	587	589	131,600	589
2010-12-29	597	599	592	596	205,900	596
2010-12-28	595	601	587	593	243,500	593
2010-12-27	591	609	591	598	254,500	598
2010-12-24	579	595	572	590	574,600	590
2010-12-22	611	611	588	589	601,100	589
2010-12-21	618	623	613	614	318,400	614
2010-12-20	622	632	615	623	332,500	623
2010-12-17	627	636	624	628	312,100	628
2010-12-16	629	638	626	627	234,900	627
2010-12-15	640	640	624	636	276,200	636
2010-12-14	634	639	632	638	324,000	638
2010-12-13	616	631	616	631	320,100	631
2010-12-10	625	631	620	622	507,400	622
2010-12-09	624	636	618	625	462,100	625
2010-12-08	600	622	599	622	815,500	622
2010-12-07	594	598	589	597	393,200	597
2010-12-06	586	599	577	596	307,100	596
2010-12-03	600	601	586	591	250,100	591
2010-12-02	592	598	583	591	419,500	591
2010-12-01	561	573	551	573	587,000	573
2010-11-30	591	593	562	570	716,400	570
2010-11-29	594	609	592	594	349,700	594
2010-11-26	607	614	590	591	633,300	591
2010-11-25	583	602	580	601	671,700	601
2010-11-24	560	575	556	571	537,900	571
2010-11-22	545	571	544	570	502,500	570
2010-11-19	540	547	538	542	363,700	542
2010-11-18	540	543	519	533	419,900	533
2010-11-17	520	537	518	533	369,400	533
2010-11-16	530	534	521	526	550,300	526
2010-11-15	497	521	497	520	588,600	520
2010-11-12	493	513	488	494	810,800	494
2010-11-11	485	493	484	492	737,300	492
2010-11-10	455	472	448	461	517,200	461
2010-11-09	442	456	438	454	454,600	454
2010-11-08	431	444	430	440	460,900	440
2010-11-05	403	421	403	420	487,900	420
2010-11-04	418	424	396	396	724,400	396
2010-11-02	417	420	400	402	244,200	402
2010-11-01	429	431	400	419	464,900	419
2010-10-29	425	435	420	428	499,700	428
2010-10-28	407	431	405	426	756,800	426
2010-10-27	391	412	391	412	481,600	412
2010-10-26	398	399	385	392	626,300	392
2010-10-25	405	406	398	403	478,100	403
2010-10-22	415	423	403	407	494,600	407
2010-10-21	420	430	414	416	386,400	416
2010-10-20	415	432	409	418	593,500	418
2010-10-19	429	441	421	430	431,700	430
2010-10-18	424	431	410	427	580,700	427
2010-10-15	450	452	430	432	615,400	432
2010-10-14	462	464	450	451	416,800	451
2010-10-13	454	471	454	465	436,400	465
2010-10-12	491	494	456	456	452,900	456
2010-10-08	490	500	480	489	432,200	489
2010-10-07	507	517	504	508	145,700	508
2010-10-06	519	521	505	507	229,600	507
2010-10-05	502	520	502	512	239,500	512
2010-10-04	538	538	510	513	199,000	513
2010-10-01	540	545	527	538	137,900	538
2010-09-30	555	559	538	538	150,200	538
2010-09-29	546	555	545	555	97,800	555
2010-09-28	546	552	543	549	85,900	549
2010-09-27	537	553	536	552	135,000	552
2010-09-24	527	547	521	536	191,800	536
2010-09-22	547	551	535	536	177,100	536
2010-09-21	564	565	555	555	120,200	555
2010-09-17	560	561	555	557	124,200	557
2010-09-16	561	568	551	555	176,000	555
2010-09-15	528	555	513	552	437,600	552
2010-09-14	530	540	526	528	130,000	528
2010-09-13	516	528	515	527	162,700	527
2010-09-10	508	514	504	514	211,100	514
2010-09-09	501	504	496	501	138,900	501
2010-09-08	501	503	494	500	185,500	500
2010-09-07	522	522	510	512	158,900	512
2010-09-06	510	516	506	514	185,400	514
2010-09-03	505	512	500	506	212,900	506
2010-09-02	495	503	488	500	355,700	500
2010-09-01	471	484	468	480	284,000	480
2010-08-31	492	492	467	467	215,600	467
2010-08-30	496	504	493	495	367,700	495
2010-08-27	477	487	470	486	247,200	486
2010-08-26	469	481	469	477	209,900	477
2010-08-25	457	478	450	470	393,100	470
2010-08-24	471	474	463	465	248,000	465
2010-08-23	476	481	473	478	221,700	478
2010-08-20	484	484	475	478	321,600	478
2010-08-19	485	490	482	486	208,400	486
2010-08-18	482	490	482	487	253,600	487
2010-08-17	480	482	475	475	246,500	475
2010-08-16	495	495	484	488	185,900	488
2010-08-13	500	505	488	500	399,400	500
2010-08-12	474	510	470	507	739,800	507
2010-08-11	486	486	473	481	731,400	481
2010-08-10	510	515	493	497	665,800	497
2010-08-09	520	524	508	510	865,400	510
2010-08-06	570	570	525	536	1,554,900	536
2010-08-05	586	598	576	593	595,200	593
2010-08-04	578	581	561	570	410,700	570
2010-08-03	596	605	575	578	372,200	578
2010-08-02	599	610	587	591	249,200	591
2010-07-30	614	614	592	599	364,600	599
2010-07-29	607	615	603	613	335,400	613
2010-07-28	609	620	605	618	321,800	618
2010-07-27	600	611	592	602	407,400	602
2010-07-26	617	617	595	599	301,700	599
2010-07-23	608	610	592	601	538,400	601
2010-07-22	594	597	572	579	557,300	579
2010-07-21	636	640	603	604	356,000	604
2010-07-20	647	649	627	633	262,800	633
2010-07-16	655	666	650	657	231,400	657
2010-07-15	679	683	664	665	238,200	665
2010-07-14	678	693	676	689	366,300	689
2010-07-13	679	682	662	668	163,700	668
2010-07-12	669	685	668	676	169,800	676
2010-07-09	670	680	666	666	250,000	666
2010-07-08	672	681	665	668	249,500	668
2010-07-07	664	674	643	652	255,800	652
2010-07-06	674	678	642	659	488,400	659
2010-07-05	636	673	636	670	424,200	670
2010-07-02	642	656	628	636	458,400	636
2010-07-01	673	683	640	642	526,500	642
2010-06-30	665	681	662	673	404,900	673
2010-06-29	691	715	682	683	335,500	683
2010-06-28	730	731	695	698	549,600	698
2010-06-25	765	775	726	737	658,600	737
2010-06-24	770	783	760	765	231,800	765
2010-06-23	773	777	758	773	356,100	773
2010-06-22	797	802	764	788	368,500	788
2010-06-21	795	818	794	812	804,000	812
2010-06-18	781	790	780	788	130,700	788
2010-06-17	787	793	771	788	272,800	788
2010-06-16	795	795	780	793	318,800	793
2010-06-15	767	784	758	776	205,200	776
2010-06-14	758	763	752	761	256,700	761
2010-06-11	759	764	743	747	232,700	747
2010-06-10	742	751	722	746	284,700	746
2010-06-09	755	755	735	742	240,500	742
2010-06-08	731	763	731	747	327,100	747
2010-06-07	757	760	733	746	437,900	746
2010-06-04	758	783	749	772	630,100	772
2010-06-03	730	775	718	759	930,200	759
2010-06-02	715	723	692	696	406,200	696
2010-06-01	728	728	710	715	325,000	715
2010-05-31	700	717	695	713	211,200	713
2010-05-28	718	744	696	703	692,900	703
2010-05-27	670	687	664	684	455,300	684
2010-05-26	656	684	656	676	452,100	676
2010-05-25	698	701	661	665	432,700	665
2010-05-24	681	703	680	697	290,400	697
2010-05-21	679	694	672	684	477,200	684
2010-05-20	702	723	702	704	388,900	704
2010-05-19	749	750	708	716	898,700	716
2010-05-18	796	808	760	766	456,700	766
2010-05-17	814	820	785	799	397,000	799
2010-05-14	810	818	795	814	236,200	814
2010-05-13	810	820	797	814	426,800	814
2010-05-12	823	824	791	795	397,300	795
2010-05-11	815	824	813	822	668,000	822
2010-05-10	791	811	788	810	689,300	810
2010-05-07	721	811	720	798	1,396,100	798
2010-05-06	750	753	741	746	225,300	746
2010-04-30	756	768	751	762	251,100	762
2010-04-28	742	755	737	750	222,400	750
2010-04-27	757	762	754	757	213,600	757
2010-04-26	746	762	746	759	283,000	759
2010-04-23	736	744	735	737	215,200	737
2010-04-22	748	749	737	744	272,700	744
2010-04-21	745	755	739	744	340,900	744
2010-04-20	736	749	728	729	367,700	729
2010-04-19	733	745	726	733	404,300	733
2010-04-16	779	779	756	756	395,700	756
2010-04-15	761	784	760	779	335,300	779
2010-04-14	785	787	761	765	500,400	765
2010-04-13	798	800	787	788	201,800	788
2010-04-12	809	809	798	802	187,200	802
2010-04-09	809	811	796	803	255,300	803
2010-04-08	800	816	800	807	306,600	807
2010-04-07	808	814	801	804	250,700	804
2010-04-06	818	824	802	815	380,800	815
2010-04-05	818	821	813	818	237,700	818
2010-04-02	820	822	810	812	250,100	812
2010-04-01	813	822	801	819	353,400	819
2010-03-31	830	830	802	811	446,400	811
2010-03-30	819	838	814	826	679,800	826
2010-03-29	762	805	755	801	676,100	801
2010-03-26	780	792	745	755	795,600	755
2010-03-25	793	793	774	777	199,900	777
2010-03-24	798	800	780	785	203,100	785
2010-03-23	783	798	780	793	247,900	793
2010-03-19	789	802	780	789	468,400	789
2010-03-18	803	811	786	788	705,200	788
2010-03-17	770	800	770	796	553,600	796
2010-03-16	748	769	747	766	431,800	766
2010-03-15	744	753	735	749	449,100	749
2010-03-12	743	759	728	755	538,800	755
2010-03-11	730	732	724	729	201,500	729
2010-03-10	733	733	724	728	348,300	728
2010-03-09	732	735	721	733	421,400	733
2010-03-08	724	728	720	721	587,400	721
2010-03-05	694	709	694	704	418,300	704
2010-03-04	694	698	686	690	385,000	690
2010-03-03	679	684	670	684	343,500	684
2010-03-02	671	679	660	670	385,600	670
2010-03-01	653	662	641	661	470,200	661
2010-02-26	641	660	640	653	315,600	653
2010-02-25	665	665	641	648	356,700	648
2010-02-24	657	671	653	655	364,400	655
2010-02-23	680	680	653	673	512,100	673
2010-02-22	694	699	675	682	546,600	682
2010-02-19	682	694	677	682	643,200	682
2010-02-18	672	688	672	680	666,500	680
2010-02-17	654	672	650	668	664,900	668
2010-02-16	642	647	627	645	445,100	645
2010-02-15	642	653	636	641	984,800	641
2010-02-12	700	700	634	641	1,774,100	641
2010-02-10	715	719	693	705	648,600	705
2010-02-09	685	702	673	699	845,600	699
2010-02-08	701	714	680	684	878,000	684
2010-02-05	685	729	662	720	1,947,500	720
2010-02-04	780	782	702	715	2,719,500	715
2010-02-03	858	860	803	805	708,800	805
2010-02-02	820	844	816	838	713,200	838
2010-02-01	804	810	763	795	1,029,200	795
2010-01-29	820	835	805	819	945,900	819
2010-01-28	801	862	782	855	1,733,900	855
2010-01-27	860	865	780	807	2,008,300	807
2010-01-26	920	929	870	875	766,600	875
2010-01-25	910	930	902	919	678,800	919
2010-01-22	889	928	885	921	981,900	921
2010-01-21	909	920	890	903	831,200	903
2010-01-20	924	947	890	916	1,779,700	916
2010-01-19	865	898	861	894	1,258,200	894
2010-01-18	821	850	821	850	758,700	850
2010-01-15	821	842	810	820	604,600	820
2010-01-14	783	817	773	815	813,800	815
2010-01-13	779	783	772	774	334,300	774
2010-01-12	772	789	770	785	585,400	785
2010-01-08	744	782	743	776	994,200	776
2010-01-07	751	758	737	745	800,600	745
2010-01-06	772	779	761	763	440,100	763
2010-01-05	775	788	768	771	666,200	771
2010-01-04	785	789	780	782	296,300	782

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