フタバ産業(7241)の株価時系列情報
フタバ産業(7241)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 745 | 745 | 739 | 740 | 12,000 |
1983/12/27 | 754 | 755 | 749 | 755 | 12,000 |
1983/12/26 | 750 | 755 | 750 | 755 | 3,000 |
1983/12/24 | 750 | 755 | 750 | 755 | 11,000 |
1983/12/23 | 725 | 740 | 720 | 740 | 48,000 |
1983/12/22 | 721 | 730 | 721 | 730 | 8,000 |
1983/12/21 | 745 | 750 | 720 | 720 | 17,000 |
1983/12/20 | 715 | 745 | 715 | 745 | 14,000 |
1983/12/19 | 731 | 731 | 712 | 712 | 12,000 |
1983/12/17 | 750 | 750 | 735 | 735 | 13,000 |
1983/12/16 | 750 | 750 | 725 | 749 | 83,000 |
1983/12/15 | 745 | 751 | 745 | 749 | 24,000 |
1983/12/14 | 723 | 750 | 723 | 750 | 33,000 |
1983/12/13 | 742 | 742 | 720 | 720 | 29,000 |
1983/12/12 | 740 | 741 | 731 | 741 | 18,000 |
1983/12/09 | 749 | 749 | 725 | 730 | 34,000 |
1983/12/08 | 749 | 749 | 749 | 749 | 13,000 |
1983/12/07 | 770 | 770 | 769 | 769 | 9,000 |
1983/12/06 | 800 | 800 | 769 | 770 | 43,000 |
1983/12/05 | 788 | 813 | 788 | 791 | 206,000 |
1983/12/03 | 785 | 795 | 780 | 788 | 191,000 |
1983/12/02 | 775 | 775 | 755 | 775 | 321,000 |
1983/12/01 | 722 | 750 | 722 | 745 | 63,000 |
1983/11/30 | 734 | 735 | 721 | 722 | 7,000 |
1983/11/29 | 720 | 740 | 720 | 740 | 11,000 |
1983/11/28 | 730 | 730 | 730 | 730 | 5,000 |
1983/11/26 | 731 | 731 | 731 | 731 | 1,000 |
1983/11/25 | 740 | 740 | 730 | 730 | 9,000 |
1983/11/24 | 740 | 740 | 740 | 740 | 3,000 |
1983/11/22 | 731 | 740 | 731 | 740 | 11,000 |
1983/11/21 | 748 | 750 | 740 | 740 | 17,000 |
1983/11/19 | 746 | 747 | 746 | 747 | 3,000 |
1983/11/18 | 747 | 747 | 747 | 747 | 2,000 |
1983/11/17 | 745 | 746 | 745 | 746 | 2,000 |
1983/11/16 | 740 | 750 | 740 | 740 | 8,000 |
1983/11/15 | 750 | 750 | 742 | 750 | 6,000 |
1983/11/14 | 740 | 741 | 740 | 741 | 2,000 |
1983/11/11 | 735 | 750 | 735 | 740 | 11,000 |
1983/11/10 | 732 | 733 | 732 | 733 | 2,000 |
1983/11/09 | 730 | 730 | 730 | 730 | 6,000 |
1983/11/08 | 760 | 760 | 760 | 760 | 4,000 |
1983/11/07 | 730 | 730 | 730 | 730 | 3,000 |
1983/11/05 | 741 | 741 | 740 | 740 | 6,000 |
1983/11/04 | 741 | 741 | 741 | 741 | 1,000 |
1983/11/02 | 760 | 761 | 760 | 760 | 34,000 |
1983/11/01 | 766 | 766 | 766 | 766 | 10,000 |
1983/10/31 | 797 | 797 | 797 | 797 | 1,000 |
1983/10/29 | 798 | 798 | 798 | 798 | 20,000 |
1983/10/28 | 799 | 800 | 799 | 799 | 67,000 |
1983/10/27 | 760 | 790 | 759 | 790 | 31,000 |
1983/10/26 | 741 | 750 | 740 | 750 | 20,000 |
1983/10/25 | 741 | 741 | 741 | 741 | 8,000 |
1983/10/24 | 745 | 750 | 741 | 741 | 6,000 |
1983/10/22 | 741 | 741 | 741 | 741 | 1,000 |
1983/10/21 | 750 | 750 | 740 | 740 | 4,000 |
1983/10/20 | 749 | 750 | 749 | 750 | 7,000 |
1983/10/18 | 779 | 779 | 779 | 779 | 1,000 |
1983/10/17 | 774 | 780 | 774 | 780 | 29,000 |
1983/10/12 | 795 | 795 | 794 | 794 | 3,000 |
1983/10/07 | 780 | 795 | 780 | 795 | 21,000 |
1983/10/06 | 810 | 810 | 800 | 810 | 15,000 |
1983/10/05 | 800 | 801 | 800 | 800 | 12,000 |
1983/10/04 | 824 | 824 | 810 | 820 | 24,000 |
1983/10/01 | 825 | 825 | 824 | 824 | 21,000 |
1983/09/30 | 830 | 830 | 828 | 829 | 45,000 |
1983/09/29 | 820 | 830 | 820 | 830 | 64,000 |
1983/09/28 | 820 | 829 | 811 | 820 | 38,000 |
1983/09/27 | 800 | 830 | 800 | 830 | 45,000 |
1983/09/26 | 815 | 815 | 801 | 801 | 19,000 |
1983/09/24 | 815 | 815 | 809 | 809 | 27,000 |
1983/09/22 | 829 | 829 | 815 | 815 | 100,000 |
1983/09/21 | 830 | 840 | 825 | 830 | 205,000 |
1983/09/20 | 790 | 820 | 790 | 820 | 160,000 |
1983/09/19 | 790 | 793 | 786 | 790 | 49,000 |
1983/09/17 | 789 | 790 | 783 | 790 | 61,000 |
1983/09/16 | 785 | 789 | 780 | 789 | 55,000 |
1983/09/14 | 784 | 784 | 775 | 775 | 51,000 |
1983/09/13 | 789 | 795 | 780 | 780 | 83,000 |
1983/09/12 | 742 | 770 | 742 | 769 | 35,000 |
1983/09/09 | 739 | 740 | 730 | 739 | 73,000 |
1983/09/08 | 750 | 760 | 731 | 731 | 113,000 |
1983/09/07 | 745 | 750 | 731 | 744 | 12,000 |
1983/09/06 | 750 | 750 | 735 | 745 | 16,000 |
1983/09/05 | 749 | 749 | 721 | 721 | 12,000 |
1983/09/03 | 765 | 765 | 765 | 765 | 1,000 |
1983/09/02 | 750 | 770 | 750 | 758 | 27,000 |
1983/09/01 | 730 | 745 | 730 | 730 | 44,000 |
1983/08/31 | 720 | 726 | 720 | 720 | 27,000 |
1983/08/30 | 729 | 735 | 710 | 715 | 40,000 |
1983/08/29 | 715 | 730 | 715 | 730 | 32,000 |
1983/08/27 | 715 | 720 | 712 | 712 | 23,000 |
1983/08/26 | 721 | 721 | 715 | 715 | 16,000 |
1983/08/25 | 721 | 725 | 721 | 725 | 16,000 |
1983/08/24 | 741 | 741 | 738 | 738 | 20,000 |
1983/08/23 | 765 | 765 | 739 | 740 | 23,000 |
1983/08/20 | 784 | 784 | 784 | 784 | 6,000 |
1983/08/19 | 766 | 784 | 765 | 784 | 18,000 |
1983/08/18 | 785 | 785 | 768 | 768 | 23,000 |
1983/08/17 | 788 | 788 | 784 | 785 | 17,000 |
1983/08/16 | 775 | 801 | 775 | 800 | 40,000 |
1983/08/15 | 746 | 755 | 746 | 755 | 7,000 |
1983/08/12 | 753 | 754 | 739 | 740 | 10,000 |
1983/08/11 | 757 | 757 | 750 | 756 | 9,000 |
1983/08/10 | 739 | 747 | 739 | 747 | 11,000 |
1983/08/09 | 765 | 770 | 760 | 769 | 40,000 |
1983/08/08 | 785 | 785 | 764 | 765 | 18,000 |
1983/08/06 | 780 | 780 | 775 | 779 | 27,000 |
1983/08/05 | 830 | 830 | 780 | 790 | 39,000 |
1983/08/04 | 830 | 830 | 815 | 829 | 63,000 |
1983/08/03 | 849 | 850 | 829 | 830 | 229,000 |
1983/08/02 | 809 | 861 | 791 | 850 | 322,000 |
1983/08/01 | 819 | 819 | 790 | 815 | 97,000 |
1983/07/30 | 805 | 820 | 791 | 820 | 120,000 |
1983/07/29 | 825 | 828 | 805 | 805 | 261,000 |
1983/07/28 | 789 | 837 | 775 | 830 | 463,000 |
1983/07/27 | 770 | 790 | 760 | 790 | 187,000 |
1983/07/26 | 735 | 745 | 731 | 740 | 32,000 |
1983/07/25 | 761 | 761 | 745 | 760 | 42,000 |
1983/07/23 | 761 | 761 | 748 | 760 | 37,000 |
1983/07/22 | 760 | 770 | 750 | 761 | 61,000 |
1983/07/21 | 781 | 781 | 750 | 775 | 236,000 |
1983/07/20 | 756 | 790 | 743 | 782 | 554,000 |
1983/07/19 | 730 | 770 | 720 | 746 | 329,000 |
1983/07/18 | 692 | 710 | 685 | 710 | 177,000 |
1983/07/15 | 698 | 698 | 682 | 682 | 38,000 |
1983/07/14 | 689 | 699 | 689 | 695 | 41,000 |
1983/07/13 | 697 | 710 | 691 | 699 | 95,000 |
1983/07/12 | 680 | 710 | 680 | 696 | 81,000 |
1983/07/11 | 667 | 680 | 666 | 680 | 13,000 |
1983/07/09 | 665 | 667 | 665 | 667 | 3,000 |
1983/07/08 | 665 | 679 | 665 | 666 | 5,000 |
1983/07/07 | 685 | 685 | 675 | 675 | 14,000 |
1983/07/06 | 665 | 665 | 665 | 665 | 25,000 |
1983/07/05 | 681 | 681 | 665 | 665 | 22,000 |
1983/07/04 | 683 | 684 | 670 | 684 | 15,000 |
1983/07/02 | 690 | 690 | 670 | 685 | 33,000 |
1983/07/01 | 680 | 680 | 665 | 680 | 18,000 |
1983/06/30 | 681 | 682 | 663 | 663 | 45,000 |
1983/06/29 | 675 | 675 | 662 | 670 | 23,000 |
1983/06/28 | 690 | 690 | 662 | 662 | 22,000 |
1983/06/27 | 698 | 700 | 694 | 694 | 50,000 |
1983/06/25 | 696 | 696 | 689 | 690 | 24,000 |
1983/06/24 | 690 | 695 | 675 | 695 | 59,000 |
1983/06/23 | 699 | 699 | 680 | 680 | 127,000 |
1983/06/22 | 691 | 698 | 680 | 680 | 154,000 |
1983/06/21 | 670 | 685 | 669 | 685 | 104,000 |
1983/06/20 | 650 | 670 | 650 | 660 | 37,000 |
1983/06/17 | 641 | 650 | 636 | 645 | 34,000 |
1983/06/16 | 635 | 635 | 630 | 630 | 4,000 |
1983/06/15 | 640 | 640 | 625 | 625 | 12,000 |
1983/06/14 | 642 | 642 | 639 | 639 | 7,000 |
1983/06/13 | 650 | 650 | 640 | 641 | 12,000 |
1983/06/11 | 661 | 668 | 635 | 653 | 35,000 |
1983/06/10 | 640 | 661 | 640 | 660 | 49,000 |
1983/06/09 | 654 | 655 | 635 | 650 | 25,000 |
1983/06/08 | 665 | 665 | 640 | 658 | 49,000 |
1983/06/07 | 630 | 675 | 630 | 670 | 126,000 |
1983/06/06 | 626 | 630 | 626 | 630 | 8,000 |
1983/06/04 | 620 | 620 | 610 | 620 | 5,000 |
1983/06/02 | 630 | 630 | 610 | 610 | 10,000 |
1983/06/01 | 630 | 630 | 621 | 621 | 10,000 |
1983/05/31 | 635 | 635 | 630 | 630 | 8,000 |
1983/05/30 | 645 | 645 | 640 | 640 | 7,000 |
1983/05/28 | 645 | 645 | 645 | 645 | 9,000 |
1983/05/27 | 635 | 635 | 620 | 620 | 29,000 |
1983/05/26 | 669 | 669 | 650 | 660 | 21,000 |
1983/05/25 | 610 | 680 | 610 | 670 | 83,000 |
1983/05/24 | 610 | 610 | 600 | 600 | 46,000 |
1983/05/23 | 580 | 580 | 580 | 580 | 6,000 |
1983/05/20 | 570 | 571 | 570 | 571 | 19,000 |
1983/05/19 | 562 | 570 | 562 | 570 | 11,000 |
1983/05/18 | 586 | 586 | 560 | 560 | 25,000 |
1983/05/17 | 583 | 583 | 583 | 583 | 1,000 |
1983/05/14 | 580 | 580 | 580 | 580 | 10,000 |
1983/05/12 | 610 | 610 | 595 | 595 | 24,000 |
1983/05/09 | 670 | 670 | 669 | 670 | 21,000 |
1983/05/07 | 660 | 680 | 659 | 677 | 206,000 |
1983/05/06 | 610 | 650 | 600 | 650 | 173,000 |
1983/05/04 | 561 | 600 | 561 | 600 | 43,000 |
1983/05/02 | 560 | 560 | 560 | 560 | 25,000 |
1983/04/30 | 552 | 552 | 552 | 552 | 2,000 |
1983/04/28 | 565 | 565 | 550 | 550 | 6,000 |
1983/04/27 | 557 | 557 | 557 | 557 | 2,000 |
1983/04/26 | 555 | 555 | 555 | 555 | 6,000 |
1983/04/22 | 572 | 575 | 572 | 575 | 4,000 |
1983/04/21 | 575 | 575 | 575 | 575 | 8,000 |
1983/04/20 | 555 | 571 | 555 | 570 | 16,000 |
1983/04/19 | 560 | 560 | 555 | 555 | 14,000 |
1983/04/18 | 560 | 560 | 557 | 560 | 27,000 |
1983/04/15 | 561 | 570 | 557 | 570 | 8,000 |
1983/04/14 | 561 | 562 | 560 | 560 | 20,000 |
1983/04/13 | 561 | 561 | 561 | 561 | 7,000 |
1983/04/12 | 557 | 561 | 555 | 561 | 9,000 |
1983/04/11 | 555 | 560 | 555 | 557 | 9,000 |
1983/04/09 | 555 | 555 | 555 | 555 | 2,000 |
1983/04/08 | 555 | 555 | 555 | 555 | 6,000 |
1983/04/07 | 560 | 560 | 555 | 555 | 18,000 |
1983/04/06 | 555 | 555 | 554 | 554 | 4,000 |
1983/04/05 | 550 | 556 | 550 | 554 | 17,000 |
1983/04/01 | 555 | 555 | 550 | 550 | 7,000 |
1983/03/31 | 556 | 556 | 555 | 556 | 19,000 |
1983/03/30 | 548 | 556 | 548 | 556 | 130,000 |
1983/03/29 | 534 | 550 | 534 | 550 | 71,000 |
1983/03/28 | 533 | 533 | 533 | 533 | 2,000 |
1983/03/26 | 549 | 549 | 538 | 538 | 3,000 |
1983/03/25 | 554 | 554 | 549 | 549 | 8,000 |
1983/03/24 | 553 | 554 | 553 | 554 | 9,000 |
1983/03/23 | 534 | 555 | 534 | 555 | 22,000 |
1983/03/18 | 524 | 524 | 521 | 524 | 17,000 |
1983/03/17 | 524 | 524 | 524 | 524 | 5,000 |
1983/03/16 | 521 | 521 | 521 | 521 | 16,000 |
1983/03/15 | 515 | 521 | 515 | 521 | 10,000 |
1983/03/14 | 514 | 515 | 514 | 515 | 2,000 |
1983/03/10 | 514 | 514 | 514 | 514 | 2,000 |
1983/03/09 | 500 | 515 | 500 | 515 | 9,000 |
1983/03/08 | 500 | 515 | 500 | 515 | 4,000 |
1983/03/07 | 515 | 515 | 515 | 515 | 1,000 |
1983/03/04 | 500 | 515 | 500 | 515 | 5,000 |
1983/03/03 | 519 | 519 | 519 | 519 | 2,000 |
1983/03/02 | 518 | 519 | 518 | 519 | 4,000 |
1983/03/01 | 519 | 519 | 519 | 519 | 2,000 |
1983/02/28 | 519 | 519 | 519 | 519 | 10,000 |
1983/02/26 | 520 | 520 | 520 | 520 | 101,000 |
1983/02/25 | 513 | 513 | 513 | 513 | 1,000 |
1983/02/24 | 505 | 505 | 505 | 505 | 2,000 |
1983/02/23 | 501 | 505 | 501 | 505 | 6,000 |
1983/02/21 | 500 | 500 | 500 | 500 | 10,000 |
1983/02/17 | 501 | 501 | 501 | 501 | 4,000 |
1983/02/14 | 500 | 500 | 500 | 500 | 1,000 |
1983/02/12 | 505 | 505 | 505 | 505 | 2,000 |
1983/02/10 | 505 | 505 | 505 | 505 | 3,000 |
1983/02/09 | 505 | 505 | 505 | 505 | 4,000 |
1983/02/08 | 505 | 505 | 505 | 505 | 22,000 |
1983/02/07 | 510 | 510 | 509 | 510 | 7,000 |
1983/02/04 | 520 | 520 | 520 | 520 | 2,000 |
1983/02/03 | 520 | 520 | 520 | 520 | 3,000 |
1983/02/02 | 525 | 530 | 525 | 530 | 4,000 |
1983/02/01 | 525 | 525 | 525 | 525 | 9,000 |
1983/01/31 | 539 | 539 | 525 | 525 | 3,000 |
1983/01/29 | 529 | 539 | 529 | 539 | 7,000 |
1983/01/26 | 539 | 539 | 539 | 539 | 5,000 |
1983/01/25 | 538 | 540 | 538 | 540 | 6,000 |
1983/01/19 | 540 | 540 | 539 | 539 | 4,000 |
1983/01/17 | 540 | 540 | 540 | 540 | 1,000 |
1983/01/14 | 541 | 541 | 540 | 540 | 22,000 |
1983/01/13 | 540 | 541 | 540 | 540 | 6,000 |
1983/01/12 | 545 | 545 | 541 | 541 | 212,000 |
1983/01/11 | 545 | 545 | 545 | 545 | 4,000 |
1983/01/10 | 548 | 548 | 548 | 548 | 2,000 |
1983/01/08 | 550 | 550 | 550 | 550 | 2,000 |
1983/01/07 | 551 | 551 | 551 | 551 | 2,000 |
1983/01/04 | 558 | 558 | 558 | 558 | 1,000 |