7241 フタバ産業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	350	358	350	356	125,700	356
2022-12-29	340	349	338	349	150,600	349
2022-12-28	340	343	338	342	129,100	342
2022-12-27	342	343	338	342	152,500	342
2022-12-26	336	340	334	339	115,500	339
2022-12-23	335	337	332	337	126,500	337
2022-12-22	336	341	336	339	98,000	339
2022-12-21	337	342	332	335	304,300	335
2022-12-20	352	352	339	343	191,400	343
2022-12-19	351	353	349	351	111,900	351
2022-12-16	360	360	352	353	176,000	353
2022-12-15	361	362	360	360	119,700	360
2022-12-14	360	363	359	362	106,700	362
2022-12-13	360	364	360	360	122,600	360
2022-12-12	359	361	357	359	77,600	359
2022-12-09	359	362	357	358	152,200	358
2022-12-08	353	358	351	358	152,600	358
2022-12-07	354	358	352	353	188,300	353
2022-12-06	357	361	354	357	111,900	357
2022-12-05	362	362	355	357	114,700	357
2022-12-02	366	368	357	360	217,000	360
2022-12-01	375	375	368	369	156,300	369
2022-11-30	369	378	368	375	242,800	375
2022-11-29	371	374	365	370	186,400	370
2022-11-28	371	374	366	371	211,000	371
2022-11-25	367	370	363	370	128,100	370
2022-11-24	365	367	362	367	137,300	367
2022-11-22	362	365	360	363	124,000	363
2022-11-21	362	364	359	361	128,200	361
2022-11-18	365	369	362	364	123,400	364
2022-11-17	362	368	361	364	156,700	364
2022-11-16	368	370	366	367	91,200	367
2022-11-15	367	373	366	373	145,400	373
2022-11-14	372	374	370	370	129,800	370
2022-11-11	378	378	370	375	209,000	375
2022-11-10	370	373	366	372	168,500	372
2022-11-09	375	379	370	370	157,000	370
2022-11-08	377	378	371	376	151,200	376
2022-11-07	383	384	375	377	314,800	377
2022-11-04	372	379	368	378	324,800	378
2022-11-02	377	379	374	376	363,800	376
2022-11-01	373	381	370	378	601,600	378
2022-10-31	370	376	366	373	977,500	373
2022-10-28	348	369	347	368	2,399,900	368
2022-10-27	330	330	323	324	175,300	324
2022-10-26	336	336	329	330	168,100	330
2022-10-25	328	336	327	334	146,100	334
2022-10-24	329	330	323	324	104,600	324
2022-10-21	326	329	324	325	161,400	325
2022-10-20	327	331	325	327	102,600	327
2022-10-19	328	333	328	332	71,000	332
2022-10-18	329	331	326	328	111,600	328
2022-10-17	325	328	325	326	81,500	326
2022-10-14	327	331	324	328	138,100	328
2022-10-13	322	323	319	320	141,900	320
2022-10-12	326	326	321	321	140,500	321
2022-10-11	329	331	324	324	146,400	324
2022-10-07	333	338	332	334	105,100	334
2022-10-06	335	341	335	337	207,800	337
2022-10-05	339	341	336	336	285,800	336
2022-10-04	335	338	334	337	184,000	337
2022-10-03	324	331	321	331	341,600	331
2022-09-30	328	329	320	324	277,200	324
2022-09-29	330	334	326	330	242,500	330
2022-09-28	320	324	317	324	319,400	324
2022-09-27	320	325	317	318	288,800	318
2022-09-26	330	331	319	319	343,900	319
2022-09-22	335	337	331	335	238,800	335
2022-09-21	340	340	336	338	198,000	338
2022-09-20	345	347	344	345	275,700	345
2022-09-16	343	345	338	342	271,200	342
2022-09-15	346	349	343	346	195,600	346
2022-09-14	347	351	344	346	183,800	346
2022-09-13	353	353	350	352	116,900	352
2022-09-12	357	357	351	352	151,800	352
2022-09-09	350	354	349	352	238,100	352
2022-09-08	346	355	346	354	163,800	354
2022-09-07	346	347	341	343	229,100	343
2022-09-06	354	354	347	348	192,000	348
2022-09-05	352	354	345	353	218,600	353
2022-09-02	357	359	352	356	133,700	356
2022-09-01	360	360	356	357	220,300	357
2022-08-31	363	366	360	361	152,200	361
2022-08-30	363	367	363	366	123,400	366
2022-08-29	361	365	359	362	111,200	362
2022-08-26	373	373	367	367	91,900	367
2022-08-25	368	371	365	371	113,700	371
2022-08-24	366	370	364	367	107,100	367
2022-08-23	370	371	366	366	123,600	366
2022-08-22	372	377	371	376	102,800	376
2022-08-19	376	379	374	377	136,400	377
2022-08-18	371	374	370	372	101,700	372
2022-08-17	368	380	368	376	255,200	376
2022-08-16	367	369	364	365	127,800	365
2022-08-15	368	370	366	368	173,100	368
2022-08-12	367	369	364	368	186,500	368
2022-08-10	354	362	353	360	147,500	360
2022-08-09	359	362	355	357	115,400	357
2022-08-08	357	359	352	359	263,600	359
2022-08-05	348	355	348	354	152,800	354
2022-08-04	361	362	349	352	254,000	352
2022-08-03	365	365	357	357	249,700	357
2022-08-02	371	371	362	365	291,600	365
2022-08-01	376	378	370	373	284,600	373
2022-07-29	376	382	370	370	878,000	370
2022-07-28	407	407	398	400	215,800	400
2022-07-27	408	408	402	402	105,100	402
2022-07-26	401	410	401	409	123,400	409
2022-07-25	408	408	400	401	157,400	401
2022-07-22	404	410	400	407	224,800	407
2022-07-21	401	405	399	403	180,800	403
2022-07-20	399	402	398	401	142,500	401
2022-07-19	391	396	390	396	103,300	396
2022-07-15	386	390	384	389	130,500	389
2022-07-14	378	387	377	386	183,000	386
2022-07-13	376	381	376	377	144,700	377
2022-07-12	385	385	374	374	201,500	374
2022-07-11	391	398	388	388	308,000	388
2022-07-08	379	385	375	375	229,600	375
2022-07-07	372	378	368	377	176,900	377
2022-07-06	376	376	368	372	152,300	372
2022-07-05	384	384	377	378	116,800	378
2022-07-04	383	385	380	382	132,200	382
2022-07-01	384	386	374	376	368,800	376
2022-06-30	383	387	381	384	189,300	384
2022-06-29	391	393	382	384	335,400	384
2022-06-28	389	400	389	397	161,800	397
2022-06-27	394	396	388	389	111,900	389
2022-06-24	393	393	384	387	155,400	387
2022-06-23	388	392	384	390	164,800	390
2022-06-22	389	392	383	383	141,900	383
2022-06-21	380	387	378	385	156,800	385
2022-06-20	380	385	372	377	157,900	377
2022-06-17	375	381	370	380	214,100	380
2022-06-16	390	392	385	385	110,600	385
2022-06-15	390	393	382	383	184,500	383
2022-06-14	382	387	381	385	176,300	385
2022-06-13	392	394	387	389	171,900	389
2022-06-10	401	405	397	400	151,500	400
2022-06-09	407	416	406	407	208,800	407
2022-06-08	401	409	399	407	252,600	407
2022-06-07	397	410	395	396	319,600	396
2022-06-06	390	391	387	387	220,300	387
2022-06-03	400	406	394	395	182,500	395
2022-06-02	402	405	397	402	218,700	402
2022-06-01	392	404	390	404	403,800	404
2022-05-31	383	395	379	392	450,900	392
2022-05-30	381	388	379	382	435,600	382
2022-05-27	381	382	375	378	167,900	378
2022-05-26	371	380	369	375	309,000	375
2022-05-25	365	367	360	364	194,800	364
2022-05-24	371	371	364	364	187,800	364
2022-05-23	370	376	369	374	224,100	374
2022-05-20	369	369	362	368	221,900	368
2022-05-19	360	368	358	366	222,700	366
2022-05-18	370	375	369	374	173,400	374
2022-05-17	369	371	363	365	176,000	365
2022-05-16	378	378	369	373	240,000	373
2022-05-13	360	378	357	378	286,100	378
2022-05-12	367	376	364	364	291,000	364
2022-05-11	370	376	365	366	302,800	366
2022-05-10	382	382	369	374	380,500	374
2022-05-09	380	389	379	386	388,700	386
2022-05-06	381	390	375	380	493,600	380
2022-05-02	387	389	366	381	1,333,800	381
2022-04-28	373	397	366	395	2,521,000	395
2022-04-27	324	326	317	317	396,300	317
2022-04-26	330	330	325	328	128,600	328
2022-04-25	331	331	324	328	136,400	328
2022-04-22	337	337	331	335	129,700	335
2022-04-21	337	342	336	342	125,400	342
2022-04-20	332	337	329	337	178,300	337
2022-04-19	324	329	321	328	110,900	328
2022-04-18	323	324	318	322	203,300	322
2022-04-15	325	326	322	324	116,000	324
2022-04-14	333	333	327	329	156,000	329
2022-04-13	322	329	322	329	124,600	329
2022-04-12	330	331	323	323	132,000	323
2022-04-11	332	335	327	329	167,600	329
2022-04-08	336	340	328	328	297,600	328
2022-04-07	342	344	328	336	415,400	336
2022-04-06	356	356	347	347	180,900	347
2022-04-05	365	365	357	359	111,300	359
2022-04-04	364	367	359	360	153,600	360
2022-04-01	363	366	354	364	218,200	364
2022-03-31	361	373	361	364	313,600	364
2022-03-30	364	364	353	360	296,100	360
2022-03-29	374	374	366	372	225,000	372
2022-03-28	370	371	364	368	165,200	368
2022-03-25	368	371	362	367	345,400	367
2022-03-24	352	362	346	361	354,500	361
2022-03-23	348	360	345	358	543,000	358
2022-03-22	342	347	341	344	396,600	344
2022-03-18	335	341	330	338	594,300	338
2022-03-17	327	334	321	334	640,900	334
2022-03-16	320	323	314	322	521,000	322
2022-03-15	318	324	314	320	637,800	320
2022-03-14	311	317	305	314	379,200	314
2022-03-11	320	321	306	313	399,600	313
2022-03-10	321	326	321	325	337,100	325
2022-03-09	319	321	310	312	327,600	312
2022-03-08	325	326	313	315	393,800	315
2022-03-07	349	350	328	328	583,300	328
2022-03-04	365	367	352	355	287,200	355
2022-03-03	369	371	366	366	135,900	366
2022-03-02	377	377	364	364	350,100	364
2022-03-01	389	391	380	380	281,700	380
2022-02-28	387	394	382	389	284,300	389
2022-02-25	380	386	380	384	161,900	384
2022-02-24	387	390	380	384	334,800	384
2022-02-22	398	398	389	389	249,800	389
2022-02-21	402	403	398	403	94,300	403
2022-02-18	404	409	403	405	84,500	405
2022-02-17	411	413	406	408	97,600	408
2022-02-16	418	418	412	413	115,000	413
2022-02-15	415	417	406	406	146,400	406
2022-02-14	410	414	407	408	134,400	408
2022-02-10	423	423	416	417	123,200	417
2022-02-09	412	421	411	418	113,400	418
2022-02-08	411	414	407	407	141,000	407
2022-02-07	414	414	406	411	157,700	411
2022-02-04	420	420	406	414	152,200	414
2022-02-03	410	421	407	421	161,600	421
2022-02-02	384	417	383	411	504,300	411
2022-02-01	413	423	407	408	206,600	408
2022-01-31	408	417	408	415	146,600	415
2022-01-28	408	416	408	414	117,200	414
2022-01-27	417	422	403	409	223,500	409
2022-01-26	420	422	415	415	108,300	415
2022-01-25	427	428	416	420	116,100	420
2022-01-24	420	428	418	428	96,600	428
2022-01-21	428	430	415	424	215,200	424
2022-01-20	434	438	428	434	138,100	434
2022-01-19	448	448	437	440	250,400	440
2022-01-18	469	469	453	456	145,700	456
2022-01-17	470	472	465	466	91,500	466
2022-01-14	473	473	462	465	150,500	465
2022-01-13	475	475	469	473	124,400	473
2022-01-12	471	475	469	474	145,700	474
2022-01-11	467	469	459	467	192,200	467
2022-01-07	467	474	466	470	209,000	470
2022-01-06	468	472	460	464	402,200	464
2022-01-05	458	465	456	463	360,400	463
2022-01-04	440	451	440	450	234,200	450

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