7241 フタバ産業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	360	375	358	372	400,000	372
2012-12-27	353	360	349	355	310,700	355
2012-12-26	347	354	344	352	186,600	352
2012-12-25	348	351	341	343	133,400	343
2012-12-21	352	353	341	344	235,500	344
2012-12-20	350	351	343	348	203,400	348
2012-12-19	343	351	340	350	358,400	350
2012-12-18	339	347	339	341	173,300	341
2012-12-17	338	343	335	337	151,400	337
2012-12-14	332	335	330	333	200,100	333
2012-12-13	329	334	326	331	119,800	331
2012-12-12	322	324	318	323	106,800	323
2012-12-11	320	321	313	314	153,500	314
2012-12-10	326	327	318	321	96,500	321
2012-12-07	328	328	320	321	156,400	321
2012-12-06	324	332	324	328	109,700	328
2012-12-05	324	327	317	324	112,100	324
2012-12-04	326	331	324	326	239,100	326
2012-12-03	324	327	320	326	130,200	326
2012-11-30	318	323	312	320	217,000	320
2012-11-29	318	324	310	310	332,800	310
2012-11-28	326	327	308	313	222,800	313
2012-11-27	330	332	324	327	179,700	327
2012-11-26	343	348	326	332	366,400	332
2012-11-22	326	334	325	333	203,000	333
2012-11-21	312	323	310	321	126,500	321
2012-11-20	324	324	307	312	207,000	312
2012-11-19	323	325	307	321	309,800	321
2012-11-16	306	320	305	319	213,200	319
2012-11-15	300	306	298	305	200,100	305
2012-11-14	299	300	298	299	45,700	299
2012-11-13	298	300	297	299	111,900	299
2012-11-12	299	300	298	298	75,900	298
2012-11-09	299	300	297	299	80,600	299
2012-11-08	301	302	299	302	171,600	302
2012-11-07	301	303	299	302	132,000	302
2012-11-06	303	304	298	301	61,800	301
2012-11-05	297	303	297	303	114,000	303
2012-11-02	307	307	299	299	106,600	299
2012-11-01	301	304	298	300	263,700	300
2012-10-31	301	309	290	300	550,400	300
2012-10-30	302	320	299	318	335,700	318
2012-10-29	309	314	300	301	102,400	301
2012-10-26	313	315	304	306	108,700	306
2012-10-25	301	312	299	311	156,000	311
2012-10-24	303	309	301	301	145,300	301
2012-10-23	309	314	301	311	134,100	311
2012-10-22	306	308	302	305	156,800	305
2012-10-19	301	313	301	311	140,300	311
2012-10-18	305	310	301	304	254,900	304
2012-10-17	304	309	299	303	155,100	303
2012-10-16	298	302	294	300	102,400	300
2012-10-15	290	302	283	294	198,100	294
2012-10-12	280	290	280	287	190,500	287
2012-10-11	271	282	268	280	154,100	280
2012-10-10	275	277	270	275	314,400	275
2012-10-09	293	293	282	282	286,500	282
2012-10-05	292	297	290	293	197,500	293
2012-10-04	305	305	283	292	623,700	292
2012-10-03	299	313	298	308	226,800	308
2012-10-02	308	309	294	297	235,400	297
2012-10-01	316	318	303	307	251,300	307
2012-09-28	312	319	308	316	161,200	316
2012-09-27	315	317	308	313	196,700	313
2012-09-26	328	332	317	320	196,600	320
2012-09-25	328	332	326	332	124,300	332
2012-09-24	328	330	320	330	214,300	330
2012-09-21	327	332	327	328	147,700	328
2012-09-20	343	343	329	329	265,300	329
2012-09-19	340	344	338	342	294,400	342
2012-09-18	359	359	338	339	319,600	339
2012-09-14	355	364	354	359	214,000	359
2012-09-13	352	357	346	347	140,600	347
2012-09-12	342	355	341	354	105,200	354
2012-09-11	347	348	340	342	188,100	342
2012-09-10	354	356	348	352	63,400	352
2012-09-07	351	355	347	354	137,500	354
2012-09-06	348	349	340	345	119,200	345
2012-09-05	353	353	344	347	94,700	347
2012-09-04	353	357	350	352	97,700	352
2012-09-03	358	360	351	351	145,600	351
2012-08-31	355	362	355	358	159,500	358
2012-08-30	351	360	350	357	153,600	357
2012-08-29	349	357	349	356	100,400	356
2012-08-28	361	365	349	350	184,700	350
2012-08-27	365	370	361	361	97,100	361
2012-08-24	365	368	358	364	120,600	364
2012-08-23	370	375	365	373	65,400	373
2012-08-22	380	381	370	374	99,500	374
2012-08-21	384	386	379	385	98,800	385
2012-08-20	386	388	380	383	189,000	383
2012-08-17	370	380	368	380	136,500	380
2012-08-16	357	369	356	369	66,200	369
2012-08-15	369	372	355	357	138,200	357
2012-08-14	364	370	361	369	97,600	369
2012-08-13	367	367	360	363	81,700	363
2012-08-10	366	375	363	368	68,500	368
2012-08-09	371	372	365	370	90,900	370
2012-08-08	372	379	361	368	160,900	368
2012-08-07	360	368	357	366	133,100	366
2012-08-06	362	365	359	360	86,200	360
2012-08-03	359	362	351	353	76,000	353
2012-08-02	359	369	355	366	154,000	366
2012-08-01	368	371	355	359	138,800	359
2012-07-31	374	374	366	368	155,400	368
2012-07-30	376	389	371	375	118,800	375
2012-07-27	360	373	357	368	93,200	368
2012-07-26	352	356	348	352	83,200	352
2012-07-25	346	354	339	350	235,400	350
2012-07-24	349	352	342	350	139,500	350
2012-07-23	351	357	348	353	151,200	353
2012-07-20	378	378	354	357	166,000	357
2012-07-19	375	383	373	378	76,500	378
2012-07-18	378	381	371	372	103,300	372
2012-07-17	391	393	378	378	100,900	378
2012-07-13	390	401	389	389	134,200	389
2012-07-12	403	405	386	394	185,400	394
2012-07-11	400	407	398	401	149,000	401
2012-07-10	415	424	405	405	157,300	405
2012-07-09	424	427	419	420	208,600	420
2012-07-06	422	428	420	427	267,600	427
2012-07-05	419	422	418	420	91,100	420
2012-07-04	420	421	410	418	141,500	418
2012-07-03	413	424	413	420	112,400	420
2012-07-02	423	428	412	412	182,500	412
2012-06-29	410	422	409	416	327,500	416
2012-06-28	390	415	387	413	515,700	413
2012-06-27	385	387	380	383	109,100	383
2012-06-26	383	397	381	387	195,000	387
2012-06-25	394	397	389	390	96,700	390
2012-06-22	385	394	383	393	112,600	393
2012-06-21	387	393	385	389	102,200	389
2012-06-20	383	386	380	385	90,900	385
2012-06-19	388	388	376	378	139,000	378
2012-06-18	379	391	378	387	169,000	387
2012-06-15	374	377	361	363	212,200	363
2012-06-14	376	378	371	374	132,600	374
2012-06-13	370	376	366	375	273,600	375
2012-06-12	366	374	362	371	124,200	371
2012-06-11	363	378	363	374	153,300	374
2012-06-08	372	372	356	359	324,300	359
2012-06-07	370	383	367	375	378,200	375
2012-06-06	342	358	340	352	177,800	352
2012-06-05	326	338	324	338	220,400	338
2012-06-04	330	336	324	326	261,300	326
2012-06-01	345	346	328	333	258,900	333
2012-05-31	345	346	342	345	225,500	345
2012-05-30	356	359	348	350	125,300	350
2012-05-29	352	358	346	356	185,600	356
2012-05-28	350	354	340	348	185,400	348
2012-05-25	360	365	350	350	110,600	350
2012-05-24	363	372	352	360	239,300	360
2012-05-23	365	368	357	359	238,100	359
2012-05-22	361	365	359	365	166,600	365
2012-05-21	356	360	353	355	156,900	355
2012-05-18	369	369	352	359	403,400	359
2012-05-17	362	383	362	380	182,900	380
2012-05-16	371	377	363	370	311,500	370
2012-05-15	382	383	361	374	396,100	374
2012-05-14	390	397	385	387	169,300	387
2012-05-11	400	402	392	395	246,200	395
2012-05-10	398	408	396	399	240,600	399
2012-05-09	401	404	390	402	414,700	402
2012-05-08	406	407	400	405	226,200	405
2012-05-07	402	409	400	400	297,500	400
2012-05-02	409	421	406	419	237,200	419
2012-05-01	431	432	401	403	579,400	403
2012-04-27	418	439	417	431	764,400	431
2012-04-26	424	432	424	426	249,600	426
2012-04-25	427	429	418	425	503,500	425
2012-04-24	423	434	421	429	234,800	429
2012-04-23	422	428	418	425	339,200	425
2012-04-20	422	426	415	420	291,200	420
2012-04-19	427	427	421	425	225,300	425
2012-04-18	422	428	420	427	229,600	427
2012-04-17	420	422	413	414	192,400	414
2012-04-16	423	424	416	417	180,200	417
2012-04-13	433	438	422	423	221,100	423
2012-04-12	427	432	420	429	280,500	429
2012-04-11	424	427	417	423	383,500	423
2012-04-10	433	446	430	432	209,700	432
2012-04-09	450	450	434	434	321,500	434
2012-04-06	460	460	452	453	233,400	453
2012-04-05	461	466	455	463	206,600	463
2012-04-04	483	483	462	469	336,900	469
2012-04-03	476	481	474	479	177,900	479
2012-04-02	473	483	473	476	238,400	476
2012-03-30	472	475	466	467	323,800	467
2012-03-29	484	485	472	478	244,000	478
2012-03-28	464	484	464	483	245,600	483
2012-03-27	471	474	468	471	228,500	471
2012-03-26	474	474	466	466	149,300	466
2012-03-23	474	474	465	468	244,200	468
2012-03-22	480	487	476	478	215,300	478
2012-03-21	490	490	481	481	235,700	481
2012-03-19	490	493	488	490	284,500	490
2012-03-16	479	486	476	482	311,700	482
2012-03-15	467	483	467	476	391,700	476
2012-03-14	473	478	462	463	396,100	463
2012-03-13	475	477	460	460	553,400	460
2012-03-12	488	488	474	474	278,300	474
2012-03-09	470	481	464	477	393,800	477
2012-03-08	471	471	458	465	201,700	465
2012-03-07	458	466	454	462	226,200	462
2012-03-06	475	480	464	466	157,900	466
2012-03-05	472	481	467	469	223,100	469
2012-03-02	478	489	476	480	253,300	480
2012-03-01	487	497	465	472	401,900	472
2012-02-29	489	493	480	483	414,100	483
2012-02-28	495	498	475	485	494,200	485
2012-02-27	503	504	496	498	361,400	498
2012-02-24	498	500	493	496	290,200	496
2012-02-23	495	503	485	492	622,400	492
2012-02-22	487	497	484	494	340,500	494
2012-02-21	505	506	488	491	298,500	491
2012-02-20	486	508	485	500	545,900	500
2012-02-17	474	479	470	474	312,600	474
2012-02-16	465	468	457	457	221,000	457
2012-02-15	448	470	444	468	406,400	468
2012-02-14	441	448	440	444	124,300	444
2012-02-13	441	446	437	440	138,300	440
2012-02-10	455	456	440	443	274,900	443
2012-02-09	450	460	449	453	234,900	453
2012-02-08	441	457	441	453	421,000	453
2012-02-07	442	445	437	440	312,800	440
2012-02-06	439	448	439	442	314,000	442
2012-02-03	435	442	426	433	759,400	433
2012-02-02	464	470	442	446	555,400	446
2012-02-01	458	472	458	464	186,300	464
2012-01-31	463	469	457	458	145,600	458
2012-01-30	470	473	462	465	176,500	465
2012-01-27	475	481	469	473	196,300	473
2012-01-26	479	481	472	475	114,000	475
2012-01-25	468	477	465	474	277,200	474
2012-01-24	475	479	468	468	175,900	468
2012-01-23	475	483	471	474	293,300	474
2012-01-20	463	477	463	468	418,000	468
2012-01-19	436	458	436	458	319,300	458
2012-01-18	412	435	410	431	294,300	431
2012-01-17	419	419	409	411	185,400	411
2012-01-16	426	426	415	417	162,200	417
2012-01-13	423	427	420	426	115,400	426
2012-01-12	421	424	417	424	113,700	424
2012-01-11	419	424	414	422	234,500	422
2012-01-10	434	434	417	419	295,300	419
2012-01-06	441	441	429	434	175,500	434
2012-01-05	448	451	443	444	131,000	444
2012-01-04	442	454	440	448	282,900	448

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30