7241 フタバ産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	791	810	791	810	516,400	810
2023-12-28	792	803	789	798	217,300	798
2023-12-27	798	801	788	796	367,800	796
2023-12-26	807	807	789	795	355,700	795
2023-12-25	799	808	789	795	344,800	795
2023-12-22	776	794	773	793	437,600	793
2023-12-21	767	782	765	773	576,100	773
2023-12-20	802	807	790	797	741,100	797
2023-12-19	754	772	750	772	517,600	772
2023-12-18	754	771	742	764	455,500	764
2023-12-15	760	768	758	762	369,700	762
2023-12-14	778	789	752	760	877,200	760
2023-12-13	785	803	785	790	423,400	790
2023-12-12	801	802	779	783	323,800	783
2023-12-11	794	796	779	794	572,900	794
2023-12-08	789	790	760	773	969,500	773
2023-12-07	833	833	812	819	519,700	819
2023-12-06	828	844	824	844	354,400	844
2023-12-05	842	847	829	831	514,500	831
2023-12-04	860	864	843	850	666,600	850
2023-12-01	867	876	856	867	1,009,000	867
2023-11-30	799	862	796	856	1,106,200	856
2023-11-29	831	831	804	806	723,000	806
2023-11-28	833	848	828	840	927,800	840
2023-11-27	826	831	810	812	481,500	812
2023-11-24	809	827	798	820	884,900	820
2023-11-22	778	834	770	801	1,999,200	801
2023-11-21	760	764	752	756	342,500	756
2023-11-20	779	790	754	754	461,000	754
2023-11-17	752	772	751	772	331,300	772
2023-11-16	760	767	749	757	387,200	757
2023-11-15	781	783	763	766	379,900	766
2023-11-14	773	778	744	771	536,000	771
2023-11-13	772	783	758	766	269,500	766
2023-11-10	749	765	748	765	280,800	765
2023-11-09	744	763	744	763	316,000	763
2023-11-08	785	793	743	743	584,900	743
2023-11-07	788	798	781	782	349,400	782
2023-11-06	787	800	782	792	874,100	792
2023-11-02	802	808	768	772	961,200	772
2023-11-01	762	793	754	793	1,329,000	793
2023-10-31	708	738	698	738	1,933,000	738
2023-10-30	708	709	673	687	1,251,500	687
2023-10-27	691	715	690	715	554,900	715
2023-10-26	683	691	680	684	314,300	684
2023-10-25	697	707	689	690	309,000	690
2023-10-24	700	708	669	691	736,200	691
2023-10-23	693	702	693	693	270,000	693
2023-10-20	700	705	693	696	432,600	696
2023-10-19	705	714	703	706	330,000	706
2023-10-18	725	728	719	724	347,700	724
2023-10-17	731	734	710	717	301,700	717
2023-10-16	708	726	704	717	349,800	717
2023-10-13	735	738	723	725	325,800	725
2023-10-12	740	749	732	749	294,200	749
2023-10-11	721	737	716	727	378,500	727
2023-10-10	707	724	704	723	450,800	723
2023-10-06	703	705	691	701	460,000	701
2023-10-05	701	708	689	706	641,000	706
2023-10-04	717	725	684	686	946,900	686
2023-10-03	763	763	732	732	750,000	732
2023-10-02	776	783	763	763	553,400	763
2023-09-29	779	786	761	765	508,800	765
2023-09-28	765	784	765	779	469,600	779
2023-09-27	770	782	759	781	458,700	781
2023-09-26	790	791	772	775	421,500	775
2023-09-25	786	798	775	792	560,300	792
2023-09-22	774	784	767	778	578,400	778
2023-09-21	780	796	775	785	566,100	785
2023-09-20	815	820	787	790	1,333,200	790
2023-09-19	749	800	747	800	1,127,400	800
2023-09-15	734	748	734	740	542,700	740
2023-09-14	728	728	713	719	417,400	719
2023-09-13	738	749	725	725	366,500	725
2023-09-12	739	741	726	737	374,600	737
2023-09-11	743	747	731	734	374,100	734
2023-09-08	748	758	728	733	590,000	733
2023-09-07	749	754	736	745	571,000	745
2023-09-06	728	750	728	741	645,600	741
2023-09-05	720	724	704	724	633,700	724
2023-09-04	692	717	688	717	778,400	717
2023-09-01	690	696	682	686	742,100	686
2023-08-31	664	689	659	688	1,415,800	688
2023-08-30	654	654	643	645	672,400	645
2023-08-29	632	640	632	638	293,100	638
2023-08-28	622	632	622	631	333,600	631
2023-08-25	612	617	611	615	200,200	615
2023-08-24	618	627	613	622	439,100	622
2023-08-23	610	624	608	624	291,900	624
2023-08-22	601	614	601	614	254,800	614
2023-08-21	606	613	603	603	204,900	603
2023-08-18	608	609	604	607	114,200	607
2023-08-17	619	620	607	618	311,500	618
2023-08-16	613	628	613	625	273,200	625
2023-08-15	622	629	615	622	265,600	622
2023-08-14	622	627	612	617	264,600	617
2023-08-10	615	623	612	622	295,100	622
2023-08-09	638	638	617	617	354,700	617
2023-08-08	633	638	632	635	326,800	635
2023-08-07	621	633	615	633	364,100	633
2023-08-04	610	639	610	634	562,000	634
2023-08-03	634	634	613	616	501,600	616
2023-08-02	625	641	622	634	605,300	634
2023-08-01	618	629	612	622	434,000	622
2023-07-31	638	646	621	625	1,010,400	625
2023-07-28	625	652	613	635	3,363,000	635
2023-07-27	595	603	588	591	647,200	591
2023-07-26	597	599	579	582	420,000	582
2023-07-25	603	604	593	597	456,300	597
2023-07-24	584	595	583	593	391,600	593
2023-07-21	582	582	572	580	311,900	580
2023-07-20	589	595	583	584	436,100	584
2023-07-19	567	588	565	588	564,300	588
2023-07-18	560	573	555	559	492,800	559
2023-07-14	549	553	532	537	267,900	537
2023-07-13	548	554	541	554	173,400	554
2023-07-12	556	557	543	548	243,800	548
2023-07-11	562	569	551	553	330,200	553
2023-07-10	549	552	541	545	281,300	545
2023-07-07	559	559	542	550	326,500	550
2023-07-06	565	573	556	561	425,100	561
2023-07-05	552	568	545	567	407,800	567
2023-07-04	538	558	537	549	539,100	549
2023-07-03	531	540	531	540	248,900	540
2023-06-30	524	527	519	527	166,000	527
2023-06-29	530	534	519	520	305,700	520
2023-06-28	510	527	510	527	358,300	527
2023-06-27	503	507	501	507	199,400	507
2023-06-26	497	509	493	503	135,900	503
2023-06-23	504	508	494	499	232,900	499
2023-06-22	504	507	500	502	131,600	502
2023-06-21	493	507	492	504	178,200	504
2023-06-20	494	495	489	495	94,400	495
2023-06-19	505	505	494	496	170,700	496
2023-06-16	501	502	491	500	498,900	500
2023-06-15	488	505	487	499	359,100	499
2023-06-14	491	494	485	486	204,700	486
2023-06-13	485	494	485	488	347,000	488
2023-06-12	481	484	479	482	183,800	482
2023-06-09	462	475	460	475	305,000	475
2023-06-08	459	464	456	460	180,500	460
2023-06-07	465	469	455	456	222,500	456
2023-06-06	463	465	459	463	144,500	463
2023-06-05	467	473	464	469	207,700	469
2023-06-02	449	457	449	456	70,900	456
2023-06-01	453	459	448	448	182,400	448
2023-05-31	462	465	453	453	245,800	453
2023-05-30	470	472	462	468	151,000	468
2023-05-29	474	479	470	471	171,500	471
2023-05-26	480	480	466	466	176,300	466
2023-05-25	473	483	470	480	188,900	480
2023-05-24	475	476	470	472	112,600	472
2023-05-23	483	488	474	477	262,200	477
2023-05-22	471	481	470	480	240,400	480
2023-05-19	471	475	463	468	335,100	468
2023-05-18	454	469	453	469	241,600	469
2023-05-17	459	460	453	454	153,200	454
2023-05-16	461	461	454	458	202,400	458
2023-05-15	452	455	449	453	163,500	453
2023-05-12	447	454	447	452	128,500	452
2023-05-11	453	456	448	450	153,800	450
2023-05-10	463	463	454	461	169,900	461
2023-05-09	457	463	453	463	180,400	463
2023-05-08	457	461	454	457	149,400	457
2023-05-02	451	457	450	457	150,600	457
2023-05-01	458	462	448	450	244,000	450
2023-04-28	428	453	427	453	717,400	453
2023-04-27	430	430	417	422	686,700	422
2023-04-26	435	442	435	438	242,700	438
2023-04-25	445	447	439	440	177,300	440
2023-04-24	444	447	439	442	103,700	442
2023-04-21	435	441	433	436	87,300	436
2023-04-20	430	437	429	436	76,500	436
2023-04-19	433	433	430	433	67,900	433
2023-04-18	425	433	425	433	91,400	433
2023-04-17	430	430	423	427	79,000	427
2023-04-14	428	428	422	423	104,200	423
2023-04-13	425	427	422	423	84,400	423
2023-04-12	427	432	427	428	101,500	428
2023-04-11	423	427	421	426	102,800	426
2023-04-10	421	422	416	419	76,800	419
2023-04-07	411	420	411	416	88,600	416
2023-04-06	419	421	410	410	137,400	410
2023-04-05	430	430	423	427	175,600	427
2023-04-04	432	438	430	436	165,800	436
2023-04-03	433	434	428	432	197,400	432
2023-03-31	418	429	418	426	135,800	426
2023-03-30	418	418	408	416	176,500	416
2023-03-29	401	421	401	419	273,100	419
2023-03-28	403	409	400	401	150,300	401
2023-03-27	402	402	398	401	61,800	401
2023-03-24	399	399	392	397	105,800	397
2023-03-23	384	397	384	397	112,600	397
2023-03-22	389	392	387	389	159,800	389
2023-03-20	382	388	381	385	173,600	385
2023-03-17	400	400	382	385	923,600	385
2023-03-16	398	398	386	395	237,800	395
2023-03-15	408	411	403	408	251,600	408
2023-03-14	409	409	396	400	412,500	400
2023-03-13	423	423	410	421	374,000	421
2023-03-10	435	439	431	432	225,100	432
2023-03-09	447	447	440	443	124,600	443
2023-03-08	436	445	436	444	161,400	444
2023-03-07	445	445	438	440	159,200	440
2023-03-06	450	450	442	444	194,000	444
2023-03-03	445	452	445	449	192,200	449
2023-03-02	448	451	441	442	179,100	442
2023-03-01	430	447	429	447	245,300	447
2023-02-28	426	435	421	431	420,300	431
2023-02-27	423	424	419	423	68,400	423
2023-02-24	418	427	418	423	125,100	423
2023-02-22	420	420	412	415	146,600	415
2023-02-21	411	425	409	423	267,900	423
2023-02-20	404	411	403	410	187,300	410
2023-02-17	396	402	393	401	126,200	401
2023-02-16	400	404	398	399	103,900	399
2023-02-15	394	398	394	398	101,800	398
2023-02-14	396	396	391	394	72,000	394
2023-02-13	390	392	386	390	110,400	390
2023-02-10	390	393	389	390	86,100	390
2023-02-09	395	396	389	393	103,300	393
2023-02-08	395	399	394	398	134,600	398
2023-02-07	396	399	391	394	111,000	394
2023-02-06	394	398	390	396	121,400	396
2023-02-03	386	399	386	392	246,500	392
2023-02-02	390	390	383	386	154,000	386
2023-02-01	393	394	389	389	141,500	389
2023-01-31	384	390	384	390	134,400	390
2023-01-30	383	387	382	385	144,400	385
2023-01-27	380	386	378	381	140,500	381
2023-01-26	374	383	374	382	168,400	382
2023-01-25	376	376	372	373	112,400	373
2023-01-24	368	375	368	375	102,700	375
2023-01-23	363	367	360	366	102,400	366
2023-01-20	360	360	357	358	65,200	358
2023-01-19	363	363	357	357	86,500	357
2023-01-18	360	364	355	364	117,300	364
2023-01-17	353	360	353	357	97,800	357
2023-01-16	347	352	345	347	100,400	347
2023-01-13	352	354	347	348	112,600	348
2023-01-12	348	355	348	352	79,800	352
2023-01-11	348	349	347	348	50,800	348
2023-01-10	346	348	344	345	77,900	345
2023-01-06	346	347	343	343	67,000	343
2023-01-05	342	347	342	346	97,200	346
2023-01-04	356	356	343	343	194,000	343

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