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 |
---|---|---|---|---|---|
1984/12/28 | 703 | 704 | 703 | 703 | 22,000 |
1984/12/27 | 703 | 704 | 703 | 704 | 5,000 |
1984/12/26 | 704 | 704 | 701 | 701 | 8,000 |
1984/12/25 | 703 | 703 | 703 | 703 | 18,000 |
1984/12/24 | 702 | 702 | 701 | 701 | 5,000 |
1984/12/22 | 702 | 702 | 702 | 702 | 15,000 |
1984/12/21 | 707 | 707 | 701 | 702 | 15,000 |
1984/12/20 | 708 | 708 | 708 | 708 | 2,000 |
1984/12/19 | 708 | 708 | 708 | 708 | 6,000 |
1984/12/18 | 703 | 703 | 701 | 701 | 7,000 |
1984/12/17 | 710 | 710 | 701 | 701 | 3,000 |
1984/12/15 | 705 | 705 | 705 | 705 | 3,000 |
1984/12/14 | 702 | 702 | 700 | 700 | 5,000 |
1984/12/13 | 702 | 702 | 702 | 702 | 2,000 |
1984/12/12 | 691 | 700 | 691 | 700 | 10,000 |
1984/12/11 | 704 | 704 | 691 | 691 | 10,000 |
1984/12/10 | 710 | 710 | 702 | 703 | 9,000 |
1984/12/07 | 690 | 701 | 690 | 700 | 17,000 |
1984/12/06 | 700 | 700 | 691 | 691 | 6,000 |
1984/12/05 | 699 | 700 | 691 | 700 | 13,000 |
1984/12/04 | 700 | 700 | 691 | 691 | 7,000 |
1984/12/03 | 690 | 692 | 690 | 691 | 24,000 |
1984/12/01 | 701 | 701 | 700 | 700 | 6,000 |
1984/11/30 | 700 | 701 | 700 | 701 | 11,000 |
1984/11/29 | 700 | 705 | 700 | 702 | 12,000 |
1984/11/28 | 710 | 710 | 706 | 710 | 15,000 |
1984/11/27 | 709 | 709 | 700 | 700 | 9,000 |
1984/11/26 | 707 | 710 | 707 | 710 | 7,000 |
1984/11/24 | 696 | 697 | 696 | 697 | 9,000 |
1984/11/22 | 710 | 710 | 696 | 696 | 18,000 |
1984/11/21 | 701 | 701 | 695 | 695 | 8,000 |
1984/11/20 | 702 | 702 | 701 | 701 | 7,000 |
1984/11/19 | 700 | 701 | 700 | 701 | 13,000 |
1984/11/17 | 702 | 703 | 702 | 703 | 7,000 |
1984/11/16 | 700 | 702 | 700 | 701 | 14,000 |
1984/11/15 | 700 | 703 | 700 | 700 | 20,000 |
1984/11/14 | 701 | 702 | 700 | 700 | 5,000 |
1984/11/13 | 705 | 705 | 695 | 700 | 10,000 |
1984/11/12 | 707 | 708 | 700 | 700 | 44,000 |
1984/11/09 | 707 | 708 | 707 | 708 | 2,000 |
1984/11/08 | 705 | 710 | 701 | 707 | 9,000 |
1984/11/07 | 710 | 710 | 705 | 705 | 4,000 |
1984/11/06 | 707 | 710 | 707 | 710 | 11,000 |
1984/11/05 | 711 | 711 | 711 | 711 | 11,000 |
1984/11/02 | 708 | 708 | 706 | 706 | 17,000 |
1984/11/01 | 710 | 710 | 706 | 708 | 7,000 |
1984/10/31 | 706 | 706 | 705 | 706 | 18,000 |
1984/10/30 | 716 | 716 | 707 | 707 | 28,000 |
1984/10/29 | 707 | 715 | 707 | 715 | 20,000 |
1984/10/27 | 725 | 725 | 706 | 706 | 13,000 |
1984/10/26 | 740 | 740 | 725 | 725 | 9,000 |
1984/10/25 | 755 | 755 | 750 | 750 | 28,000 |
1984/10/24 | 726 | 760 | 726 | 760 | 23,000 |
1984/10/23 | 715 | 720 | 715 | 720 | 18,000 |
1984/10/22 | 711 | 716 | 710 | 715 | 33,000 |
1984/10/20 | 706 | 709 | 706 | 708 | 8,000 |
1984/10/19 | 703 | 710 | 701 | 702 | 10,000 |
1984/10/18 | 701 | 703 | 700 | 700 | 21,000 |
1984/10/17 | 710 | 710 | 698 | 698 | 29,000 |
1984/10/16 | 701 | 709 | 699 | 701 | 44,000 |
1984/10/15 | 702 | 702 | 698 | 699 | 47,000 |
1984/10/12 | 705 | 705 | 698 | 698 | 25,000 |
1984/10/11 | 710 | 710 | 705 | 705 | 8,000 |
1984/10/09 | 711 | 711 | 710 | 711 | 5,000 |
1984/10/08 | 706 | 706 | 706 | 706 | 1,000 |
1984/10/06 | 703 | 707 | 703 | 705 | 22,000 |
1984/10/05 | 705 | 707 | 702 | 702 | 16,000 |
1984/10/04 | 705 | 705 | 705 | 705 | 6,000 |
1984/10/03 | 701 | 712 | 701 | 710 | 5,000 |
1984/10/02 | 725 | 726 | 705 | 705 | 15,000 |
1984/10/01 | 730 | 730 | 725 | 725 | 17,000 |
1984/09/28 | 721 | 728 | 700 | 700 | 23,000 |
1984/09/27 | 695 | 697 | 695 | 697 | 21,000 |
1984/09/26 | 700 | 700 | 695 | 695 | 28,000 |
1984/09/25 | 718 | 719 | 718 | 719 | 11,000 |
1984/09/22 | 728 | 728 | 728 | 728 | 4,000 |
1984/09/21 | 730 | 731 | 730 | 731 | 13,000 |
1984/09/20 | 735 | 735 | 730 | 731 | 7,000 |
1984/09/19 | 730 | 731 | 730 | 730 | 5,000 |
1984/09/18 | 739 | 739 | 730 | 730 | 13,000 |
1984/09/17 | 738 | 739 | 738 | 739 | 5,000 |
1984/09/14 | 736 | 737 | 735 | 737 | 18,000 |
1984/09/13 | 737 | 738 | 732 | 735 | 11,000 |
1984/09/12 | 740 | 741 | 739 | 739 | 11,000 |
1984/09/11 | 747 | 747 | 740 | 740 | 8,000 |
1984/09/10 | 746 | 746 | 746 | 746 | 8,000 |
1984/09/07 | 750 | 750 | 744 | 745 | 9,000 |
1984/09/06 | 779 | 779 | 750 | 750 | 15,000 |
1984/09/05 | 779 | 779 | 772 | 774 | 18,000 |
1984/09/04 | 793 | 793 | 780 | 780 | 45,000 |
1984/09/03 | 780 | 780 | 772 | 773 | 20,000 |
1984/09/01 | 785 | 785 | 780 | 780 | 24,000 |
1984/08/31 | 794 | 794 | 784 | 785 | 82,000 |
1984/08/30 | 784 | 789 | 782 | 788 | 104,000 |
1984/08/29 | 750 | 753 | 749 | 753 | 109,000 |
1984/08/28 | 755 | 761 | 750 | 756 | 39,000 |
1984/08/27 | 768 | 768 | 745 | 755 | 25,000 |
1984/08/25 | 769 | 769 | 769 | 769 | 2,000 |
1984/08/24 | 774 | 774 | 774 | 774 | 5,000 |
1984/08/23 | 775 | 776 | 775 | 775 | 14,000 |
1984/08/22 | 770 | 775 | 765 | 775 | 26,000 |
1984/08/21 | 770 | 775 | 765 | 774 | 12,000 |
1984/08/20 | 770 | 780 | 765 | 780 | 18,000 |
1984/08/18 | 750 | 760 | 747 | 760 | 18,000 |
1984/08/17 | 750 | 751 | 750 | 750 | 5,000 |
1984/08/16 | 750 | 750 | 741 | 741 | 7,000 |
1984/08/15 | 759 | 760 | 758 | 760 | 8,000 |
1984/08/14 | 770 | 770 | 764 | 764 | 27,000 |
1984/08/13 | 788 | 788 | 770 | 770 | 19,000 |
1984/08/10 | 770 | 785 | 770 | 784 | 32,000 |
1984/08/09 | 760 | 780 | 751 | 780 | 82,000 |
1984/08/08 | 779 | 780 | 761 | 761 | 78,000 |
1984/08/07 | 750 | 800 | 740 | 791 | 264,000 |
1984/08/06 | 720 | 750 | 720 | 750 | 34,000 |
1984/08/03 | 700 | 700 | 699 | 700 | 97,000 |
1984/08/02 | 690 | 693 | 690 | 690 | 10,000 |
1984/08/01 | 700 | 700 | 685 | 685 | 10,000 |
1984/07/31 | 681 | 681 | 675 | 680 | 19,000 |
1984/07/30 | 690 | 690 | 680 | 680 | 12,000 |
1984/07/28 | 686 | 686 | 685 | 685 | 3,000 |
1984/07/27 | 710 | 710 | 685 | 685 | 10,000 |
1984/07/25 | 680 | 680 | 679 | 680 | 40,000 |
1984/07/24 | 700 | 700 | 680 | 680 | 2,000 |
1984/07/23 | 730 | 730 | 710 | 710 | 4,000 |
1984/07/20 | 764 | 764 | 740 | 741 | 99,000 |
1984/07/19 | 740 | 765 | 739 | 760 | 56,000 |
1984/07/18 | 716 | 734 | 716 | 730 | 24,000 |
1984/07/17 | 710 | 710 | 710 | 710 | 16,000 |
1984/07/16 | 710 | 711 | 710 | 710 | 12,000 |
1984/07/13 | 724 | 724 | 724 | 724 | 1,000 |
1984/07/12 | 714 | 715 | 710 | 715 | 5,000 |
1984/07/11 | 700 | 710 | 700 | 710 | 12,000 |
1984/07/10 | 691 | 691 | 691 | 691 | 1,000 |
1984/07/09 | 700 | 700 | 691 | 691 | 3,000 |
1984/07/07 | 700 | 700 | 690 | 691 | 22,000 |
1984/07/06 | 686 | 686 | 686 | 686 | 5,000 |
1984/07/05 | 686 | 699 | 686 | 699 | 22,000 |
1984/07/04 | 687 | 687 | 686 | 686 | 3,000 |
1984/07/03 | 690 | 700 | 686 | 686 | 16,000 |
1984/07/02 | 700 | 705 | 700 | 700 | 12,000 |
1984/06/30 | 686 | 686 | 686 | 686 | 6,000 |
1984/06/29 | 691 | 691 | 686 | 686 | 21,000 |
1984/06/28 | 700 | 700 | 686 | 686 | 4,000 |
1984/06/27 | 681 | 700 | 681 | 700 | 12,000 |
1984/06/26 | 699 | 699 | 691 | 691 | 2,000 |
1984/06/25 | 700 | 700 | 700 | 700 | 5,000 |
1984/06/23 | 695 | 695 | 690 | 690 | 6,000 |
1984/06/22 | 705 | 705 | 705 | 705 | 5,000 |
1984/06/21 | 705 | 705 | 705 | 705 | 8,000 |
1984/06/20 | 661 | 661 | 661 | 661 | 3,000 |
1984/06/19 | 653 | 659 | 652 | 659 | 9,000 |
1984/06/18 | 661 | 661 | 651 | 652 | 13,000 |
1984/06/16 | 661 | 661 | 661 | 661 | 1,000 |
1984/06/15 | 675 | 675 | 674 | 674 | 5,000 |
1984/06/14 | 681 | 681 | 675 | 675 | 22,000 |
1984/06/13 | 680 | 680 | 680 | 680 | 14,000 |
1984/06/11 | 700 | 700 | 700 | 700 | 8,000 |
1984/06/08 | 704 | 704 | 702 | 702 | 17,000 |
1984/06/07 | 715 | 715 | 702 | 704 | 8,000 |
1984/06/06 | 701 | 720 | 701 | 705 | 14,000 |
1984/06/05 | 720 | 720 | 702 | 702 | 18,000 |
1984/06/04 | 705 | 719 | 705 | 719 | 21,000 |
1984/06/02 | 719 | 719 | 705 | 705 | 12,000 |
1984/06/01 | 700 | 710 | 700 | 700 | 28,000 |
1984/05/31 | 700 | 700 | 700 | 700 | 25,000 |
1984/05/30 | 701 | 705 | 700 | 700 | 18,000 |
1984/05/29 | 700 | 702 | 700 | 701 | 43,000 |
1984/05/28 | 700 | 706 | 700 | 706 | 10,000 |
1984/05/26 | 701 | 701 | 700 | 700 | 20,000 |
1984/05/25 | 700 | 701 | 700 | 701 | 16,000 |
1984/05/24 | 700 | 705 | 700 | 700 | 24,000 |
1984/05/23 | 700 | 700 | 700 | 700 | 9,000 |
1984/05/22 | 704 | 704 | 700 | 700 | 25,000 |
1984/05/21 | 705 | 705 | 704 | 705 | 20,000 |
1984/05/19 | 704 | 705 | 704 | 704 | 11,000 |
1984/05/18 | 716 | 716 | 705 | 705 | 17,000 |
1984/05/17 | 716 | 717 | 716 | 716 | 12,000 |
1984/05/16 | 711 | 717 | 711 | 715 | 8,000 |
1984/05/15 | 703 | 710 | 703 | 703 | 38,000 |
1984/05/14 | 731 | 731 | 720 | 720 | 17,000 |
1984/05/11 | 740 | 750 | 731 | 732 | 19,000 |
1984/05/10 | 750 | 750 | 738 | 738 | 5,000 |
1984/05/09 | 738 | 750 | 738 | 750 | 7,000 |
1984/05/08 | 736 | 736 | 736 | 736 | 2,000 |
1984/05/07 | 741 | 755 | 731 | 731 | 20,000 |
1984/05/04 | 731 | 740 | 730 | 740 | 28,000 |
1984/05/02 | 730 | 731 | 729 | 730 | 9,000 |
1984/05/01 | 731 | 732 | 728 | 728 | 7,000 |
1984/04/28 | 750 | 750 | 730 | 730 | 3,000 |
1984/04/27 | 730 | 740 | 728 | 740 | 7,000 |
1984/04/26 | 740 | 740 | 739 | 740 | 10,000 |
1984/04/25 | 720 | 720 | 715 | 715 | 45,000 |
1984/04/24 | 730 | 731 | 725 | 725 | 11,000 |
1984/04/23 | 730 | 730 | 730 | 730 | 1,000 |
1984/04/21 | 725 | 740 | 721 | 740 | 18,000 |
1984/04/20 | 722 | 740 | 719 | 740 | 36,000 |
1984/04/19 | 739 | 739 | 719 | 720 | 24,000 |
1984/04/18 | 750 | 750 | 739 | 739 | 8,000 |
1984/04/17 | 750 | 752 | 750 | 750 | 16,000 |
1984/04/16 | 761 | 761 | 756 | 756 | 18,000 |
1984/04/13 | 770 | 770 | 760 | 760 | 24,000 |
1984/04/12 | 761 | 763 | 760 | 763 | 15,000 |
1984/04/11 | 761 | 761 | 761 | 761 | 3,000 |
1984/04/10 | 765 | 765 | 760 | 760 | 17,000 |
1984/04/09 | 775 | 775 | 775 | 775 | 5,000 |
1984/04/07 | 762 | 763 | 762 | 762 | 5,000 |
1984/04/06 | 772 | 773 | 761 | 761 | 10,000 |
1984/04/05 | 785 | 785 | 771 | 771 | 14,000 |
1984/04/04 | 800 | 800 | 789 | 789 | 27,000 |
1984/04/03 | 780 | 787 | 780 | 787 | 12,000 |
1984/04/02 | 760 | 770 | 760 | 765 | 16,000 |
1984/03/31 | 750 | 752 | 750 | 750 | 12,000 |
1984/03/30 | 749 | 751 | 745 | 751 | 4,000 |
1984/03/29 | 722 | 740 | 722 | 740 | 18,000 |
1984/03/28 | 715 | 730 | 715 | 716 | 51,000 |
1984/03/27 | 720 | 730 | 711 | 730 | 124,000 |
1984/03/26 | 731 | 734 | 725 | 725 | 28,000 |
1984/03/24 | 730 | 740 | 730 | 735 | 25,000 |
1984/03/23 | 730 | 731 | 725 | 730 | 33,000 |
1984/03/22 | 740 | 740 | 721 | 723 | 24,000 |
1984/03/21 | 740 | 740 | 726 | 737 | 74,000 |
1984/03/19 | 749 | 749 | 739 | 739 | 67,000 |
1984/03/17 | 750 | 755 | 740 | 740 | 36,000 |
1984/03/16 | 760 | 760 | 740 | 740 | 68,000 |
1984/03/15 | 780 | 780 | 755 | 755 | 236,000 |
1984/03/14 | 751 | 756 | 750 | 756 | 24,000 |
1984/03/13 | 750 | 750 | 736 | 750 | 56,000 |
1984/03/12 | 752 | 753 | 750 | 750 | 20,000 |
1984/03/09 | 771 | 771 | 750 | 750 | 25,000 |
1984/03/08 | 761 | 761 | 761 | 761 | 10,000 |
1984/03/07 | 791 | 791 | 780 | 780 | 14,000 |
1984/03/06 | 780 | 791 | 780 | 791 | 19,000 |
1984/03/05 | 801 | 805 | 790 | 790 | 23,000 |
1984/03/03 | 800 | 805 | 800 | 800 | 19,000 |
1984/03/02 | 784 | 800 | 784 | 790 | 42,000 |
1984/03/01 | 799 | 799 | 784 | 784 | 14,000 |
1984/02/29 | 805 | 806 | 791 | 800 | 21,000 |
1984/02/28 | 820 | 820 | 801 | 801 | 22,000 |
1984/02/27 | 818 | 830 | 808 | 815 | 123,000 |
1984/02/25 | 796 | 808 | 796 | 808 | 27,000 |
1984/02/24 | 811 | 820 | 799 | 810 | 72,000 |
1984/02/23 | 781 | 801 | 781 | 801 | 60,000 |
1984/02/22 | 790 | 790 | 790 | 790 | 18,000 |
1984/02/21 | 770 | 780 | 739 | 742 | 44,000 |
1984/02/20 | 792 | 792 | 780 | 780 | 10,000 |
1984/02/18 | 785 | 790 | 772 | 772 | 38,000 |
1984/02/17 | 794 | 800 | 780 | 790 | 74,000 |
1984/02/16 | 771 | 794 | 769 | 789 | 27,000 |
1984/02/15 | 790 | 795 | 765 | 770 | 59,000 |
1984/02/14 | 819 | 820 | 788 | 789 | 51,000 |
1984/02/13 | 799 | 830 | 799 | 824 | 67,000 |
1984/02/10 | 798 | 810 | 798 | 800 | 131,000 |
1984/02/09 | 836 | 854 | 823 | 828 | 222,000 |
1984/02/08 | 825 | 868 | 810 | 856 | 1,031,999 |
1984/02/07 | 795 | 861 | 790 | 840 | 1,416,999 |
1984/02/06 | 756 | 800 | 750 | 795 | 234,000 |
1984/02/04 | 752 | 752 | 750 | 750 | 19,000 |
1984/02/03 | 735 | 753 | 735 | 753 | 48,000 |
1984/02/02 | 772 | 780 | 745 | 745 | 95,000 |
1984/02/01 | 799 | 799 | 781 | 781 | 169,000 |
1984/01/31 | 716 | 791 | 715 | 772 | 155,000 |
1984/01/30 | 721 | 725 | 713 | 713 | 72,000 |
1984/01/28 | 720 | 720 | 710 | 712 | 37,000 |
1984/01/27 | 713 | 723 | 713 | 723 | 59,000 |
1984/01/26 | 712 | 720 | 712 | 720 | 35,000 |
1984/01/25 | 711 | 721 | 711 | 720 | 51,000 |
1984/01/24 | 704 | 715 | 704 | 710 | 53,000 |
1984/01/23 | 716 | 720 | 701 | 701 | 79,000 |
1984/01/21 | 718 | 721 | 712 | 715 | 61,000 |
1984/01/20 | 720 | 725 | 718 | 720 | 31,000 |
1984/01/19 | 718 | 726 | 718 | 718 | 75,000 |
1984/01/18 | 725 | 735 | 720 | 720 | 56,000 |
1984/01/17 | 750 | 750 | 730 | 730 | 20,000 |
1984/01/13 | 735 | 750 | 735 | 750 | 24,000 |
1984/01/12 | 749 | 750 | 749 | 750 | 11,000 |
1984/01/11 | 779 | 779 | 752 | 752 | 9,000 |
1984/01/10 | 800 | 800 | 776 | 776 | 31,000 |
1984/01/09 | 751 | 780 | 751 | 780 | 18,000 |
1984/01/07 | 730 | 751 | 730 | 751 | 23,000 |
1984/01/06 | 752 | 760 | 741 | 741 | 24,000 |
1984/01/05 | 746 | 752 | 740 | 751 | 24,000 |
1984/01/04 | 747 | 749 | 740 | 740 | 14,000 |