7241 フタバ産業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	432	435	427	434	90,800	434
2011-12-29	432	433	416	431	235,500	431
2011-12-28	445	446	438	440	115,800	440
2011-12-27	453	453	447	449	137,900	449
2011-12-26	450	454	445	445	72,700	445
2011-12-22	435	446	435	444	70,000	444
2011-12-21	437	442	434	435	83,000	435
2011-12-20	429	434	427	429	69,700	429
2011-12-19	420	429	416	425	134,800	425
2011-12-16	435	436	421	426	129,900	426
2011-12-15	454	454	435	436	195,500	436
2011-12-14	456	457	451	454	73,100	454
2011-12-13	458	463	456	457	66,700	457
2011-12-12	465	471	463	464	111,400	464
2011-12-09	450	460	450	458	140,600	458
2011-12-08	463	471	449	461	162,400	461
2011-12-07	459	471	455	469	169,700	469
2011-12-06	474	477	454	458	157,200	458
2011-12-05	484	485	475	477	99,800	477
2011-12-02	475	480	473	477	97,800	477
2011-12-01	482	489	471	473	217,500	473
2011-11-30	462	468	457	467	326,600	467
2011-11-29	450	457	448	457	173,300	457
2011-11-28	440	468	440	442	179,500	442
2011-11-25	432	439	427	435	153,200	435
2011-11-24	431	436	425	433	153,800	433
2011-11-22	430	442	423	439	322,100	439
2011-11-21	445	449	411	436	522,800	436
2011-11-18	446	453	441	450	228,300	450
2011-11-17	437	452	435	446	295,000	446
2011-11-16	452	458	442	447	118,600	447
2011-11-15	455	460	451	458	206,100	458
2011-11-14	464	466	448	455	272,900	455
2011-11-11	458	463	440	457	356,600	457
2011-11-10	464	464	450	457	277,000	457
2011-11-09	481	490	457	472	444,300	472
2011-11-08	496	500	470	473	585,200	473
2011-11-07	520	526	504	506	354,500	506
2011-11-04	520	529	518	519	309,900	519
2011-11-02	515	516	507	515	303,100	515
2011-11-01	512	524	511	521	465,400	521
2011-10-31	509	520	503	511	589,800	511
2011-10-28	523	530	510	515	1,442,600	515
2011-10-27	558	590	558	588	233,800	588
2011-10-26	561	570	555	563	155,400	563
2011-10-25	587	588	567	571	110,500	571
2011-10-24	575	595	572	591	119,200	591
2011-10-21	575	580	569	569	55,900	569
2011-10-20	589	591	571	575	136,400	575
2011-10-19	600	604	592	596	109,200	596
2011-10-18	597	597	587	593	78,900	593
2011-10-17	596	609	591	601	282,100	601
2011-10-14	585	592	584	586	124,400	586
2011-10-13	600	606	592	595	185,300	595
2011-10-12	570	600	565	599	412,300	599
2011-10-11	557	576	552	570	359,300	570
2011-10-07	578	579	525	530	583,300	530
2011-10-06	566	576	558	561	195,000	561
2011-10-05	580	584	549	556	293,000	556
2011-10-04	566	567	551	563	304,300	563
2011-10-03	595	597	569	578	354,000	578
2011-09-30	601	608	588	601	561,300	601
2011-09-29	562	592	561	591	352,600	591
2011-09-28	543	569	543	568	365,500	568
2011-09-27	519	535	517	533	273,000	533
2011-09-26	526	527	501	510	275,800	510
2011-09-22	535	536	520	525	187,200	525
2011-09-21	537	543	525	538	140,100	538
2011-09-20	560	561	532	536	194,500	536
2011-09-16	540	556	538	556	279,700	556
2011-09-15	518	530	513	530	248,300	530
2011-09-14	533	541	504	508	228,600	508
2011-09-13	523	533	514	527	282,500	527
2011-09-12	512	531	511	528	416,400	528
2011-09-09	528	534	519	527	504,600	527
2011-09-08	531	545	516	518	448,500	518
2011-09-07	505	525	497	521	421,300	521
2011-09-06	498	506	484	488	417,500	488
2011-09-05	507	507	495	504	327,400	504
2011-09-02	520	523	510	517	229,900	517
2011-09-01	525	532	518	530	337,800	530
2011-08-31	532	537	517	523	306,700	523
2011-08-30	538	542	526	531	225,200	531
2011-08-29	524	544	515	522	352,000	522
2011-08-26	499	522	494	520	478,500	520
2011-08-25	482	499	482	495	291,700	495
2011-08-24	510	518	477	482	400,300	482
2011-08-23	492	508	490	504	480,900	504
2011-08-22	508	518	483	484	373,900	484
2011-08-19	521	525	511	517	225,900	517
2011-08-18	552	552	528	531	269,000	531
2011-08-17	558	560	544	556	223,300	556
2011-08-16	556	561	553	557	152,900	557
2011-08-15	563	568	546	555	218,100	555
2011-08-12	580	589	551	553	421,900	553
2011-08-11	565	570	554	566	355,900	566
2011-08-10	591	604	573	575	402,800	575
2011-08-09	560	597	548	580	838,800	580
2011-08-08	577	582	553	570	477,200	570
2011-08-05	584	600	580	593	343,000	593
2011-08-04	626	626	604	614	236,200	614
2011-08-03	598	625	589	621	567,800	621
2011-08-02	633	635	604	608	448,800	608
2011-08-01	622	639	622	633	181,400	633
2011-07-29	630	630	619	619	288,200	619
2011-07-28	623	637	619	632	304,800	632
2011-07-27	636	638	625	634	350,300	634
2011-07-26	649	649	641	642	196,200	642
2011-07-25	645	649	633	648	211,300	648
2011-07-22	635	650	635	647	479,800	647
2011-07-21	635	635	627	631	126,300	631
2011-07-20	648	648	628	631	319,200	631
2011-07-19	635	648	634	637	533,800	637
2011-07-15	610	636	608	634	652,500	634
2011-07-14	610	612	598	601	238,300	601
2011-07-13	597	608	593	607	226,200	607
2011-07-12	603	609	600	602	350,300	602
2011-07-11	591	615	590	613	580,100	613
2011-07-08	580	591	580	588	283,100	588
2011-07-07	575	580	575	577	191,100	577
2011-07-06	570	577	557	577	353,600	577
2011-07-05	570	574	567	568	165,900	568
2011-07-04	576	581	567	568	346,800	568
2011-07-01	587	589	566	568	481,500	568
2011-06-30	587	587	580	586	283,100	586
2011-06-29	587	595	580	586	248,600	586
2011-06-28	583	588	577	582	555,700	582
2011-06-27	551	583	551	582	588,300	582
2011-06-24	549	552	543	551	231,800	551
2011-06-23	541	555	538	548	339,600	548
2011-06-22	521	549	517	545	818,900	545
2011-06-21	510	515	503	515	101,200	515
2011-06-20	505	506	499	503	77,100	503
2011-06-17	516	516	501	504	133,000	504
2011-06-16	514	519	509	509	211,100	509
2011-06-15	507	523	503	517	408,700	517
2011-06-14	489	502	483	499	174,600	499
2011-06-13	481	492	477	489	177,500	489
2011-06-10	480	492	478	489	315,800	489
2011-06-09	470	476	466	472	248,800	472
2011-06-08	479	482	474	478	153,300	478
2011-06-07	464	483	460	480	205,400	480
2011-06-06	472	472	461	464	235,400	464
2011-06-03	491	491	473	474	275,400	474
2011-06-02	485	495	482	493	203,900	493
2011-06-01	499	502	498	498	156,300	498
2011-05-31	484	500	483	499	241,000	499
2011-05-30	490	494	484	490	131,200	490
2011-05-27	494	497	489	490	144,300	490
2011-05-26	492	495	486	492	137,600	492
2011-05-25	487	493	473	485	277,900	485
2011-05-24	483	499	473	479	506,600	479
2011-05-23	507	507	495	501	142,100	501
2011-05-20	507	512	503	509	222,700	509
2011-05-19	491	512	490	510	422,100	510
2011-05-18	488	493	479	483	326,900	483
2011-05-17	494	496	481	494	170,200	494
2011-05-16	511	513	498	498	229,700	498
2011-05-13	518	525	506	516	522,400	516
2011-05-12	495	515	495	512	974,600	512
2011-05-11	460	477	457	476	231,100	476
2011-05-10	452	457	446	455	116,600	455
2011-05-09	459	459	452	453	104,800	453
2011-05-06	468	468	456	459	128,300	459
2011-05-02	471	475	467	469	142,500	469
2011-04-28	460	466	451	463	225,300	463
2011-04-27	461	462	455	456	164,200	456
2011-04-26	451	461	451	453	164,200	453
2011-04-25	458	467	456	459	237,000	459
2011-04-22	438	465	434	462	362,300	462
2011-04-21	445	447	434	436	256,100	436
2011-04-20	433	446	433	443	145,000	443
2011-04-19	437	440	431	432	141,300	432
2011-04-18	445	454	440	441	173,500	441
2011-04-15	440	452	438	442	284,100	442
2011-04-14	427	442	427	440	283,800	440
2011-04-13	418	432	418	426	254,400	426
2011-04-12	430	434	420	420	311,800	420
2011-04-11	428	441	423	440	415,800	440
2011-04-08	415	428	412	424	196,700	424
2011-04-07	410	427	410	418	269,300	418
2011-04-06	428	429	418	420	212,500	420
2011-04-05	450	451	421	428	428,700	428
2011-04-04	464	465	451	453	176,700	453
2011-04-01	471	475	460	460	274,900	460
2011-03-31	480	482	465	469	329,200	469
2011-03-30	460	476	456	473	275,100	473
2011-03-29	457	463	441	460	278,800	460
2011-03-28	458	464	448	456	250,700	456
2011-03-25	469	470	450	454	408,800	454
2011-03-24	481	482	461	461	494,800	461
2011-03-23	483	493	475	482	549,000	482
2011-03-22	500	500	480	483	550,700	483
2011-03-18	445	476	445	468	562,200	468
2011-03-17	400	442	400	431	612,700	431
2011-03-16	390	437	390	425	937,800	425
2011-03-15	442	442	390	390	834,900	390
2011-03-14	462	498	462	470	870,900	470
2011-03-11	540	551	533	544	473,300	544
2011-03-10	557	561	543	550	340,900	550
2011-03-09	575	576	562	564	197,900	564
2011-03-08	570	575	566	566	198,900	566
2011-03-07	585	585	571	573	254,600	573
2011-03-04	593	596	583	589	229,800	589
2011-03-03	583	586	578	583	220,500	583
2011-03-02	582	587	576	578	437,800	578
2011-03-01	571	597	571	595	560,000	595
2011-02-28	583	585	552	566	1,041,100	566
2011-02-25	581	587	575	583	460,500	583
2011-02-24	601	604	590	590	274,900	590
2011-02-23	601	624	599	609	374,000	609
2011-02-22	635	636	611	611	296,500	611
2011-02-21	639	639	633	636	190,200	636
2011-02-18	627	642	625	639	314,000	639
2011-02-17	638	638	626	630	287,000	630
2011-02-16	642	645	635	637	189,300	637
2011-02-15	646	647	641	642	168,800	642
2011-02-14	640	641	632	641	203,500	641
2011-02-10	644	645	611	632	378,200	632
2011-02-09	645	650	641	647	330,600	647
2011-02-08	644	650	639	639	212,000	639
2011-02-07	650	652	639	644	146,700	644
2011-02-04	655	656	642	644	207,800	644
2011-02-03	632	652	632	649	361,400	649
2011-02-02	634	642	631	632	186,700	632
2011-02-01	613	634	613	627	179,500	627
2011-01-31	615	618	606	612	188,300	612
2011-01-28	646	646	626	627	207,800	627
2011-01-27	640	647	637	644	216,200	644
2011-01-26	636	645	628	640	227,300	640
2011-01-25	630	640	625	637	191,200	637
2011-01-24	609	633	605	625	249,200	625
2011-01-21	623	627	601	604	406,700	604
2011-01-20	627	632	622	623	193,600	623
2011-01-19	644	647	626	636	181,100	636
2011-01-18	642	652	636	643	149,700	643
2011-01-17	653	658	642	643	147,600	643
2011-01-14	663	664	648	649	287,000	649
2011-01-13	660	665	657	662	216,300	662
2011-01-12	650	676	650	656	434,300	656
2011-01-11	642	647	638	646	235,900	646
2011-01-07	635	642	630	637	307,300	637
2011-01-06	628	633	626	629	226,800	629
2011-01-05	605	622	605	620	341,000	620
2011-01-04	596	609	594	605	232,400	605

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