7241 フタバ産業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	430	439	428	435	163,300	435
2021-12-29	423	433	423	433	199,100	433
2021-12-28	420	423	418	423	94,300	423
2021-12-27	425	425	416	417	136,100	417
2021-12-24	414	422	414	421	179,600	421
2021-12-23	410	415	410	411	100,300	411
2021-12-22	409	413	408	410	116,600	410
2021-12-21	411	413	405	409	155,300	409
2021-12-20	425	427	405	405	273,700	405
2021-12-17	421	430	421	430	246,800	430
2021-12-16	419	425	416	423	199,600	423
2021-12-15	407	418	405	414	154,300	414
2021-12-14	411	412	405	407	223,200	407
2021-12-13	420	420	409	413	117,500	413
2021-12-10	417	419	414	414	125,700	414
2021-12-09	420	420	414	415	158,900	415
2021-12-08	419	422	414	420	233,300	420
2021-12-07	412	416	409	414	264,100	414
2021-12-06	406	410	404	407	223,300	407
2021-12-03	406	409	400	403	153,700	403
2021-12-02	398	410	390	404	387,800	404
2021-12-01	383	396	382	396	436,400	396
2021-11-30	376	388	375	385	2,505,200	385
2021-11-29	380	387	373	375	521,000	375
2021-11-26	391	393	381	383	540,800	383
2021-11-25	402	402	394	397	405,900	397
2021-11-24	408	413	403	404	183,300	404
2021-11-22	413	413	403	405	231,100	405
2021-11-19	409	413	405	413	275,700	413
2021-11-18	408	412	402	409	390,200	409
2021-11-17	412	412	405	408	304,100	408
2021-11-16	418	419	410	411	268,200	411
2021-11-15	417	422	413	414	271,800	414
2021-11-12	414	422	412	417	389,100	417
2021-11-11	416	421	414	415	196,700	415
2021-11-10	428	428	418	419	313,500	419
2021-11-09	439	440	427	427	317,800	427
2021-11-08	440	443	433	440	130,400	440
2021-11-05	439	441	432	440	302,800	440
2021-11-04	435	446	431	444	401,200	444
2021-11-02	440	440	426	433	375,600	433
2021-11-01	455	455	441	444	286,700	444
2021-10-29	443	457	428	445	850,200	445
2021-10-28	464	467	458	463	175,700	463
2021-10-27	471	472	464	467	140,900	467
2021-10-26	468	474	467	471	99,600	471
2021-10-25	464	467	461	464	110,300	464
2021-10-22	466	470	460	466	201,700	466
2021-10-21	476	480	471	471	137,800	471
2021-10-20	485	487	474	477	110,300	477
2021-10-19	487	487	479	479	153,200	479
2021-10-18	480	490	480	490	194,700	490
2021-10-15	470	479	470	479	162,800	479
2021-10-14	470	470	462	465	111,300	465
2021-10-13	480	480	471	473	126,600	473
2021-10-12	474	479	474	479	111,500	479
2021-10-11	466	477	466	477	122,400	477
2021-10-08	465	470	462	464	105,300	464
2021-10-07	460	462	455	458	135,100	458
2021-10-06	461	469	455	459	176,300	459
2021-10-05	462	462	451	457	331,000	457
2021-10-04	472	473	463	466	182,400	466
2021-10-01	477	477	462	466	270,400	466
2021-09-30	487	490	475	478	166,200	478
2021-09-29	479	489	477	489	259,300	489
2021-09-28	485	489	481	489	170,800	489
2021-09-27	484	488	481	483	169,300	483
2021-09-24	482	486	480	482	170,700	482
2021-09-22	477	479	470	470	165,600	470
2021-09-21	480	484	479	479	258,500	479
2021-09-17	488	492	485	492	256,900	492
2021-09-16	490	490	481	489	196,600	489
2021-09-15	499	499	486	490	209,900	490
2021-09-14	502	506	500	505	235,600	505
2021-09-13	498	499	492	498	161,900	498
2021-09-10	496	503	496	498	186,000	498
2021-09-09	501	505	491	498	193,500	498
2021-09-08	496	504	496	504	192,900	504
2021-09-07	496	502	493	496	229,700	496
2021-09-06	490	492	480	492	332,300	492
2021-09-03	482	489	477	486	164,800	486
2021-09-02	485	485	473	480	155,300	480
2021-09-01	486	491	482	483	241,000	483
2021-08-31	483	492	481	486	317,900	486
2021-08-30	471	484	471	481	231,800	481
2021-08-27	461	470	461	470	156,100	470
2021-08-26	466	468	462	467	277,300	467
2021-08-25	454	468	454	465	247,700	465
2021-08-24	450	458	448	453	281,100	453
2021-08-23	452	457	447	450	493,700	450
2021-08-20	470	470	444	445	528,300	445
2021-08-19	484	487	472	472	301,500	472
2021-08-18	480	490	476	486	238,300	486
2021-08-17	487	488	481	481	189,600	481
2021-08-16	500	500	484	485	355,300	485
2021-08-13	503	504	499	499	221,600	499
2021-08-12	509	510	501	504	287,800	504
2021-08-11	514	514	505	505	241,200	505
2021-08-10	518	518	507	508	217,400	508
2021-08-06	514	514	507	508	197,400	508
2021-08-05	525	526	514	517	193,300	517
2021-08-04	550	550	525	527	330,300	527
2021-08-03	562	567	551	555	344,700	555
2021-08-02	577	579	560	565	275,500	565
2021-07-30	571	577	547	567	743,300	567
2021-07-29	585	597	583	597	309,300	597
2021-07-28	581	590	578	588	199,400	588
2021-07-27	584	593	584	588	221,600	588
2021-07-26	578	584	571	583	213,200	583
2021-07-21	553	571	552	569	336,800	569
2021-07-20	548	551	542	545	175,900	545
2021-07-19	551	563	551	552	226,400	552
2021-07-16	554	560	546	552	263,800	552
2021-07-15	554	569	554	555	342,800	555
2021-07-14	540	556	538	552	317,800	552
2021-07-13	535	540	531	537	182,000	537
2021-07-12	537	540	530	531	122,200	531
2021-07-09	517	533	509	528	321,500	528
2021-07-08	528	538	526	527	235,600	527
2021-07-07	528	534	522	524	148,300	524
2021-07-06	541	541	531	532	97,900	532
2021-07-05	539	542	537	538	169,400	538
2021-07-02	533	543	533	539	224,500	539
2021-07-01	529	533	525	529	161,300	529
2021-06-30	528	534	523	523	154,300	523
2021-06-29	534	534	518	522	165,000	522
2021-06-28	526	533	526	531	157,300	531
2021-06-25	515	524	515	522	152,400	522
2021-06-24	508	513	508	509	149,300	509
2021-06-23	511	515	505	506	155,300	506
2021-06-22	514	516	508	511	153,700	511
2021-06-21	501	511	497	500	221,700	500
2021-06-18	523	524	506	509	362,800	509
2021-06-17	527	531	521	527	140,600	527
2021-06-16	524	532	523	525	206,400	525
2021-06-15	525	533	522	528	168,000	528
2021-06-14	528	529	520	525	111,200	525
2021-06-11	534	534	525	526	183,900	526
2021-06-10	535	541	531	538	120,100	538
2021-06-09	543	548	535	535	122,500	535
2021-06-08	545	549	541	546	140,800	546
2021-06-07	540	547	535	541	167,300	541
2021-06-04	533	539	531	538	170,100	538
2021-06-03	528	537	523	528	318,400	528
2021-06-02	515	527	511	526	354,500	526
2021-06-01	502	510	499	510	220,100	510
2021-05-31	503	504	494	498	329,500	498
2021-05-28	496	506	495	505	431,300	505
2021-05-27	513	516	493	493	566,600	493
2021-05-26	512	519	510	515	284,800	515
2021-05-25	536	537	519	522	251,600	522
2021-05-24	525	531	524	528	194,400	528
2021-05-21	520	526	516	525	217,200	525
2021-05-20	509	523	509	519	113,100	519
2021-05-19	514	516	509	510	184,900	510
2021-05-18	515	524	513	520	145,900	520
2021-05-17	516	523	509	511	153,800	511
2021-05-14	517	521	510	512	261,900	512
2021-05-13	515	522	510	510	237,000	510
2021-05-12	531	535	516	523	302,200	523
2021-05-11	546	553	529	529	332,400	529
2021-05-10	536	549	536	548	284,000	548
2021-05-07	522	537	522	529	280,100	529
2021-05-06	520	529	520	520	349,700	520
2021-04-30	527	533	515	519	744,900	519
2021-04-28	518	528	511	519	760,700	519
2021-04-27	551	551	537	546	306,300	546
2021-04-26	567	568	549	551	268,000	551
2021-04-23	555	581	555	563	332,700	563
2021-04-22	560	566	551	564	208,300	564
2021-04-21	551	555	542	552	243,700	552
2021-04-20	568	569	560	560	180,900	560
2021-04-19	582	585	577	577	182,500	577
2021-04-16	583	583	567	582	239,000	582
2021-04-15	587	591	581	584	286,600	584
2021-04-14	590	590	581	587	158,600	587
2021-04-13	591	604	591	596	113,400	596
2021-04-12	591	597	589	591	117,500	591
2021-04-09	590	595	585	589	104,500	589
2021-04-08	599	600	586	589	140,900	589
2021-04-07	596	612	596	603	143,800	603
2021-04-06	600	602	586	590	146,700	590
2021-04-05	598	603	594	601	169,900	601
2021-04-02	596	600	584	589	179,000	589
2021-04-01	596	600	588	594	161,100	594
2021-03-31	592	606	583	593	385,600	593
2021-03-30	587	601	577	597	210,100	597
2021-03-29	606	612	578	589	438,800	589
2021-03-26	616	618	601	602	207,800	602
2021-03-25	596	615	596	608	219,600	608
2021-03-24	603	609	587	592	256,400	592
2021-03-23	631	632	610	610	249,400	610
2021-03-22	649	652	633	635	439,000	635
2021-03-19	618	653	618	653	460,500	653
2021-03-18	597	621	595	616	389,400	616
2021-03-17	572	592	571	592	279,100	592
2021-03-16	569	582	565	572	340,000	572
2021-03-15	559	571	558	564	216,700	564
2021-03-12	548	558	540	555	222,900	555
2021-03-11	554	559	549	550	263,100	550
2021-03-10	550	553	539	549	255,400	549
2021-03-09	552	557	546	552	217,900	552
2021-03-08	561	561	543	545	183,900	545
2021-03-05	550	551	534	551	176,400	551
2021-03-04	553	557	542	551	166,800	551
2021-03-03	547	559	541	558	192,600	558
2021-03-02	554	554	534	540	162,600	540
2021-03-01	530	553	522	546	319,100	546
2021-02-26	539	539	523	524	327,500	524
2021-02-25	540	543	530	534	227,300	534
2021-02-24	542	544	526	527	239,700	527
2021-02-22	545	549	538	540	138,300	540
2021-02-19	531	538	520	538	358,200	538
2021-02-18	557	557	534	536	229,700	536
2021-02-17	550	558	548	556	144,300	556
2021-02-16	565	566	556	557	176,800	557
2021-02-15	572	573	560	565	131,100	565
2021-02-12	567	569	561	562	245,200	562
2021-02-10	554	573	548	565	486,900	565
2021-02-09	563	571	551	564	498,600	564
2021-02-08	575	580	561	561	263,900	561
2021-02-05	575	588	572	573	311,400	573
2021-02-04	570	584	559	571	435,300	571
2021-02-03	547	588	546	569	1,056,500	569
2021-02-02	534	549	525	533	907,100	533
2021-02-01	501	522	500	519	295,800	519
2021-01-29	511	511	499	501	233,600	501
2021-01-28	501	513	495	506	504,000	506
2021-01-27	507	513	502	511	161,100	511
2021-01-26	512	512	505	505	117,300	505
2021-01-25	516	520	513	515	107,100	515
2021-01-22	517	523	514	516	174,200	516
2021-01-21	513	526	510	520	209,800	520
2021-01-20	507	511	502	509	207,500	509
2021-01-19	509	514	505	507	168,900	507
2021-01-18	515	516	501	510	228,200	510
2021-01-15	537	539	514	514	284,200	514
2021-01-14	537	543	527	537	418,600	537
2021-01-13	530	540	526	537	255,500	537
2021-01-12	529	530	516	528	307,600	528
2021-01-08	533	539	518	538	245,000	538
2021-01-07	541	546	534	536	245,800	536
2021-01-06	528	542	525	532	323,200	532
2021-01-05	523	538	514	529	302,800	529
2021-01-04	529	530	509	517	149,600	517

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