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 |
---|---|---|---|---|---|
1985/12/28 | 1,140 | 1,210 | 1,130 | 1,210 | 130,000 |
1985/12/27 | 1,100 | 1,120 | 1,100 | 1,100 | 103,000 |
1985/12/26 | 1,140 | 1,140 | 1,100 | 1,100 | 110,000 |
1985/12/25 | 1,120 | 1,160 | 1,100 | 1,140 | 145,000 |
1985/12/24 | 1,060 | 1,130 | 1,060 | 1,110 | 103,000 |
1985/12/23 | 1,050 | 1,080 | 1,050 | 1,080 | 71,000 |
1985/12/21 | 1,040 | 1,100 | 1,040 | 1,060 | 45,000 |
1985/12/20 | 1,050 | 1,050 | 1,030 | 1,040 | 40,000 |
1985/12/19 | 1,050 | 1,090 | 1,050 | 1,070 | 73,000 |
1985/12/18 | 1,050 | 1,080 | 1,050 | 1,070 | 57,000 |
1985/12/17 | 1,090 | 1,100 | 1,080 | 1,100 | 65,000 |
1985/12/16 | 1,130 | 1,140 | 1,110 | 1,110 | 110,000 |
1985/12/13 | 1,100 | 1,120 | 1,100 | 1,120 | 193,000 |
1985/12/12 | 1,080 | 1,130 | 1,080 | 1,110 | 284,000 |
1985/12/11 | 1,070 | 1,090 | 1,050 | 1,080 | 167,000 |
1985/12/10 | 1,020 | 1,100 | 1,020 | 1,050 | 250,000 |
1985/12/09 | 1,020 | 1,020 | 1,000 | 1,020 | 45,000 |
1985/12/07 | 1,000 | 1,020 | 1,000 | 1,020 | 31,000 |
1985/12/06 | 987 | 1,000 | 987 | 1,000 | 36,000 |
1985/12/05 | 980 | 990 | 979 | 985 | 48,000 |
1985/12/04 | 956 | 980 | 955 | 980 | 15,000 |
1985/12/03 | 960 | 960 | 950 | 950 | 17,000 |
1985/12/02 | 950 | 960 | 950 | 960 | 6,000 |
1985/11/30 | 946 | 950 | 946 | 946 | 11,000 |
1985/11/29 | 950 | 950 | 950 | 950 | 7,000 |
1985/11/28 | 950 | 950 | 950 | 950 | 14,000 |
1985/11/27 | 945 | 955 | 940 | 940 | 12,000 |
1985/11/26 | 946 | 950 | 946 | 946 | 4,000 |
1985/11/25 | 960 | 960 | 931 | 931 | 19,000 |
1985/11/21 | 973 | 980 | 973 | 980 | 11,000 |
1985/11/20 | 960 | 960 | 933 | 933 | 16,000 |
1985/11/19 | 965 | 965 | 960 | 961 | 8,000 |
1985/11/18 | 960 | 960 | 960 | 960 | 8,000 |
1985/11/16 | 965 | 968 | 960 | 960 | 6,000 |
1985/11/15 | 960 | 960 | 960 | 960 | 6,000 |
1985/11/14 | 963 | 963 | 958 | 960 | 5,000 |
1985/11/13 | 970 | 970 | 970 | 970 | 12,000 |
1985/11/12 | 960 | 975 | 960 | 975 | 19,000 |
1985/11/08 | 981 | 981 | 965 | 974 | 43,000 |
1985/11/07 | 975 | 975 | 975 | 975 | 5,000 |
1985/11/06 | 975 | 980 | 975 | 980 | 2,000 |
1985/11/05 | 980 | 980 | 975 | 975 | 2,000 |
1985/11/02 | 975 | 975 | 975 | 975 | 2,000 |
1985/11/01 | 985 | 985 | 975 | 975 | 7,000 |
1985/10/31 | 980 | 985 | 979 | 980 | 20,000 |
1985/10/30 | 1,000 | 1,000 | 985 | 995 | 127,000 |
1985/10/29 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 |
1985/10/28 | 992 | 1,000 | 990 | 990 | 20,000 |
1985/10/26 | 994 | 994 | 992 | 992 | 7,000 |
1985/10/25 | 994 | 1,000 | 992 | 992 | 15,000 |
1985/10/24 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
1985/10/23 | 992 | 1,010 | 991 | 1,010 | 20,000 |
1985/10/22 | 1,000 | 1,000 | 991 | 991 | 10,000 |
1985/10/21 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 |
1985/10/19 | 999 | 1,000 | 990 | 1,000 | 130,000 |
1985/10/18 | 991 | 1,000 | 990 | 1,000 | 143,000 |
1985/10/17 | 992 | 999 | 990 | 990 | 22,000 |
1985/10/16 | 990 | 1,000 | 990 | 990 | 41,000 |
1985/10/15 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
1985/10/14 | 990 | 1,000 | 990 | 1,000 | 101,000 |
1985/10/11 | 1,010 | 1,010 | 990 | 990 | 30,000 |
1985/10/09 | 990 | 1,020 | 990 | 1,020 | 21,000 |
1985/10/08 | 990 | 992 | 985 | 987 | 27,000 |
1985/10/07 | 1,000 | 1,000 | 990 | 999 | 15,000 |
1985/10/05 | 990 | 990 | 990 | 990 | 5,000 |
1985/10/04 | 990 | 1,000 | 990 | 990 | 24,000 |
1985/10/03 | 990 | 991 | 990 | 990 | 23,000 |
1985/10/02 | 985 | 990 | 980 | 990 | 12,000 |
1985/10/01 | 1,010 | 1,010 | 980 | 990 | 33,000 |
1985/09/30 | 1,010 | 1,020 | 999 | 1,010 | 19,000 |
1985/09/28 | 990 | 1,000 | 990 | 1,000 | 27,000 |
1985/09/27 | 990 | 991 | 965 | 990 | 58,000 |
1985/09/26 | 1,010 | 1,030 | 990 | 990 | 40,000 |
1985/09/25 | 1,030 | 1,030 | 990 | 990 | 49,000 |
1985/09/24 | 1,050 | 1,060 | 1,030 | 1,030 | 110,000 |
1985/09/21 | 1,020 | 1,070 | 1,010 | 1,050 | 184,000 |
1985/09/20 | 980 | 1,030 | 980 | 1,010 | 105,000 |
1985/09/19 | 965 | 980 | 964 | 980 | 37,000 |
1985/09/18 | 970 | 980 | 960 | 970 | 28,000 |
1985/09/17 | 980 | 980 | 978 | 978 | 20,000 |
1985/09/13 | 950 | 950 | 950 | 950 | 20,000 |
1985/09/12 | 945 | 950 | 945 | 950 | 22,000 |
1985/09/11 | 940 | 940 | 940 | 940 | 14,000 |
1985/09/10 | 930 | 931 | 930 | 931 | 32,000 |
1985/09/09 | 931 | 931 | 930 | 930 | 5,000 |
1985/09/07 | 920 | 930 | 920 | 930 | 25,000 |
1985/09/06 | 900 | 920 | 900 | 920 | 9,000 |
1985/09/05 | 919 | 920 | 880 | 880 | 18,000 |
1985/09/04 | 920 | 920 | 920 | 920 | 2,000 |
1985/09/03 | 920 | 920 | 920 | 920 | 25,000 |
1985/09/02 | 915 | 920 | 915 | 915 | 20,000 |
1985/08/31 | 900 | 910 | 900 | 910 | 4,000 |
1985/08/30 | 900 | 910 | 900 | 910 | 11,000 |
1985/08/29 | 880 | 890 | 873 | 890 | 20,000 |
1985/08/28 | 900 | 900 | 900 | 900 | 10,000 |
1985/08/27 | 914 | 914 | 899 | 910 | 4,000 |
1985/08/26 | 899 | 915 | 899 | 915 | 12,000 |
1985/08/24 | 930 | 930 | 902 | 902 | 23,000 |
1985/08/23 | 930 | 930 | 920 | 920 | 6,000 |
1985/08/22 | 915 | 941 | 915 | 940 | 24,000 |
1985/08/21 | 895 | 915 | 885 | 915 | 54,000 |
1985/08/20 | 896 | 900 | 896 | 896 | 4,000 |
1985/08/19 | 901 | 901 | 892 | 893 | 4,000 |
1985/08/17 | 902 | 902 | 890 | 890 | 7,000 |
1985/08/16 | 930 | 930 | 930 | 930 | 10,000 |
1985/08/15 | 930 | 930 | 930 | 930 | 6,000 |
1985/08/14 | 910 | 910 | 902 | 902 | 8,000 |
1985/08/09 | 930 | 930 | 925 | 930 | 7,000 |
1985/08/08 | 902 | 922 | 902 | 922 | 5,000 |
1985/08/07 | 909 | 911 | 891 | 892 | 21,000 |
1985/08/06 | 915 | 921 | 915 | 920 | 8,000 |
1985/08/05 | 935 | 935 | 925 | 925 | 3,000 |
1985/08/03 | 935 | 950 | 930 | 950 | 13,000 |
1985/08/02 | 930 | 930 | 925 | 925 | 20,000 |
1985/08/01 | 930 | 930 | 917 | 918 | 9,000 |
1985/07/31 | 919 | 919 | 910 | 916 | 30,000 |
1985/07/30 | 925 | 925 | 910 | 910 | 33,000 |
1985/07/29 | 930 | 940 | 930 | 930 | 25,000 |
1985/07/27 | 970 | 970 | 970 | 970 | 4,000 |
1985/07/26 | 970 | 970 | 962 | 970 | 28,000 |
1985/07/25 | 970 | 970 | 964 | 970 | 22,000 |
1985/07/24 | 990 | 990 | 971 | 971 | 43,000 |
1985/07/23 | 1,000 | 1,000 | 990 | 990 | 44,000 |
1985/07/22 | 1,000 | 1,000 | 995 | 995 | 21,000 |
1985/07/20 | 1,000 | 1,000 | 990 | 990 | 9,000 |
1985/07/19 | 1,020 | 1,030 | 970 | 970 | 54,000 |
1985/07/18 | 995 | 1,050 | 990 | 1,030 | 127,000 |
1985/07/17 | 964 | 1,020 | 964 | 995 | 53,000 |
1985/07/16 | 951 | 960 | 946 | 960 | 30,000 |
1985/07/15 | 965 | 974 | 950 | 961 | 37,000 |
1985/07/12 | 959 | 980 | 952 | 965 | 76,000 |
1985/07/11 | 994 | 1,000 | 970 | 971 | 87,000 |
1985/07/10 | 1,000 | 1,010 | 981 | 998 | 90,000 |
1985/07/09 | 1,000 | 1,020 | 985 | 1,000 | 90,000 |
1985/07/08 | 1,020 | 1,030 | 1,000 | 1,030 | 96,000 |
1985/07/06 | 1,030 | 1,030 | 1,000 | 1,030 | 178,000 |
1985/07/05 | 1,010 | 1,020 | 990 | 1,020 | 342,000 |
1985/07/04 | 980 | 1,050 | 972 | 1,030 | 935,999 |
1985/07/03 | 897 | 980 | 897 | 970 | 608,000 |
1985/07/02 | 890 | 893 | 885 | 893 | 52,000 |
1985/07/01 | 890 | 893 | 881 | 882 | 48,000 |
1985/06/29 | 890 | 892 | 890 | 890 | 69,000 |
1985/06/28 | 881 | 881 | 870 | 880 | 19,000 |
1985/06/27 | 880 | 880 | 880 | 880 | 22,000 |
1985/06/26 | 879 | 890 | 870 | 890 | 15,000 |
1985/06/25 | 890 | 890 | 860 | 879 | 84,000 |
1985/06/24 | 860 | 880 | 860 | 880 | 24,000 |
1985/06/22 | 880 | 880 | 851 | 852 | 36,000 |
1985/06/21 | 879 | 880 | 877 | 880 | 11,000 |
1985/06/20 | 879 | 880 | 860 | 880 | 27,000 |
1985/06/19 | 880 | 880 | 870 | 880 | 20,000 |
1985/06/18 | 895 | 895 | 870 | 870 | 20,000 |
1985/06/17 | 891 | 898 | 891 | 895 | 16,000 |
1985/06/14 | 871 | 871 | 871 | 871 | 7,000 |
1985/06/13 | 860 | 900 | 860 | 900 | 31,000 |
1985/06/12 | 850 | 850 | 847 | 850 | 71,000 |
1985/06/11 | 837 | 850 | 837 | 850 | 33,000 |
1985/06/10 | 840 | 840 | 836 | 836 | 7,000 |
1985/06/07 | 835 | 850 | 835 | 840 | 22,000 |
1985/06/06 | 831 | 840 | 831 | 836 | 16,000 |
1985/06/05 | 851 | 851 | 849 | 850 | 11,000 |
1985/06/04 | 855 | 870 | 855 | 870 | 24,000 |
1985/06/03 | 850 | 855 | 850 | 855 | 9,000 |
1985/06/01 | 870 | 880 | 866 | 880 | 21,000 |
1985/05/31 | 876 | 876 | 870 | 876 | 22,000 |
1985/05/30 | 880 | 880 | 876 | 876 | 36,000 |
1985/05/29 | 871 | 900 | 870 | 885 | 45,000 |
1985/05/28 | 898 | 898 | 875 | 875 | 40,000 |
1985/05/27 | 914 | 914 | 900 | 900 | 94,000 |
1985/05/25 | 915 | 915 | 899 | 914 | 148,000 |
1985/05/24 | 890 | 900 | 886 | 895 | 140,000 |
1985/05/23 | 865 | 865 | 865 | 865 | 2,000 |
1985/05/22 | 897 | 897 | 882 | 885 | 35,000 |
1985/05/21 | 869 | 898 | 869 | 898 | 10,000 |
1985/05/20 | 879 | 884 | 879 | 879 | 9,000 |
1985/05/18 | 899 | 899 | 899 | 899 | 10,000 |
1985/05/17 | 889 | 889 | 855 | 855 | 26,000 |
1985/05/16 | 893 | 900 | 893 | 895 | 75,000 |
1985/05/15 | 879 | 895 | 879 | 890 | 168,000 |
1985/05/14 | 875 | 885 | 875 | 885 | 92,000 |
1985/05/13 | 850 | 872 | 850 | 872 | 69,000 |
1985/05/10 | 855 | 860 | 855 | 856 | 30,000 |
1985/05/09 | 856 | 870 | 855 | 855 | 34,000 |
1985/05/08 | 860 | 870 | 855 | 855 | 40,000 |
1985/05/07 | 875 | 875 | 872 | 872 | 3,000 |
1985/05/04 | 878 | 878 | 878 | 878 | 1,000 |
1985/05/02 | 870 | 870 | 851 | 870 | 51,000 |
1985/05/01 | 860 | 870 | 860 | 860 | 22,000 |
1985/04/30 | 861 | 870 | 861 | 870 | 39,000 |
1985/04/27 | 852 | 852 | 851 | 851 | 10,000 |
1985/04/26 | 850 | 851 | 850 | 850 | 56,000 |
1985/04/25 | 835 | 855 | 835 | 850 | 72,000 |
1985/04/24 | 833 | 850 | 829 | 842 | 92,000 |
1985/04/23 | 829 | 836 | 821 | 833 | 57,000 |
1985/04/22 | 850 | 850 | 829 | 839 | 84,000 |
1985/04/20 | 830 | 840 | 830 | 840 | 60,000 |
1985/04/19 | 796 | 796 | 780 | 780 | 22,000 |
1985/04/18 | 795 | 795 | 786 | 795 | 41,000 |
1985/04/17 | 799 | 800 | 790 | 800 | 34,000 |
1985/04/16 | 830 | 830 | 820 | 820 | 34,000 |
1985/04/15 | 831 | 840 | 828 | 840 | 39,000 |
1985/04/12 | 856 | 856 | 841 | 841 | 19,000 |
1985/04/11 | 852 | 855 | 852 | 855 | 25,000 |
1985/04/10 | 863 | 863 | 852 | 852 | 31,000 |
1985/04/09 | 865 | 865 | 855 | 862 | 31,000 |
1985/04/08 | 852 | 880 | 852 | 880 | 21,000 |
1985/04/06 | 852 | 860 | 852 | 852 | 18,000 |
1985/04/05 | 860 | 860 | 850 | 850 | 19,000 |
1985/04/04 | 880 | 880 | 869 | 870 | 51,000 |
1985/04/03 | 880 | 880 | 862 | 880 | 52,000 |
1985/04/02 | 880 | 885 | 871 | 880 | 36,000 |
1985/04/01 | 875 | 876 | 867 | 876 | 68,000 |
1985/03/30 | 871 | 876 | 870 | 876 | 42,000 |
1985/03/29 | 877 | 881 | 870 | 870 | 29,000 |
1985/03/28 | 861 | 871 | 861 | 871 | 56,000 |
1985/03/27 | 850 | 871 | 850 | 871 | 45,000 |
1985/03/26 | 871 | 880 | 850 | 865 | 43,000 |
1985/03/25 | 899 | 899 | 875 | 875 | 47,000 |
1985/03/23 | 885 | 910 | 885 | 910 | 54,000 |
1985/03/22 | 899 | 899 | 878 | 895 | 178,000 |
1985/03/20 | 949 | 950 | 899 | 930 | 578,000 |
1985/03/19 | 860 | 940 | 845 | 939 | 796,000 |
1985/03/18 | 838 | 874 | 838 | 841 | 444,000 |
1985/03/16 | 830 | 840 | 827 | 830 | 147,000 |
1985/03/15 | 795 | 830 | 793 | 828 | 202,000 |
1985/03/14 | 785 | 790 | 780 | 780 | 52,000 |
1985/03/13 | 800 | 800 | 792 | 795 | 33,000 |
1985/03/12 | 805 | 807 | 793 | 799 | 60,000 |
1985/03/11 | 792 | 805 | 792 | 805 | 43,000 |
1985/03/08 | 815 | 815 | 795 | 807 | 114,000 |
1985/03/07 | 785 | 830 | 780 | 816 | 312,000 |
1985/03/06 | 769 | 775 | 769 | 775 | 55,000 |
1985/03/05 | 770 | 774 | 762 | 770 | 69,000 |
1985/03/04 | 755 | 770 | 751 | 770 | 49,000 |
1985/03/02 | 750 | 755 | 750 | 755 | 37,000 |
1985/03/01 | 739 | 748 | 735 | 735 | 14,000 |
1985/02/28 | 749 | 749 | 740 | 748 | 18,000 |
1985/02/27 | 749 | 749 | 749 | 749 | 5,000 |
1985/02/26 | 748 | 748 | 731 | 731 | 15,000 |
1985/02/25 | 759 | 759 | 730 | 730 | 17,000 |
1985/02/23 | 751 | 760 | 748 | 748 | 24,000 |
1985/02/22 | 760 | 760 | 745 | 750 | 31,000 |
1985/02/21 | 750 | 769 | 745 | 745 | 50,000 |
1985/02/20 | 720 | 740 | 715 | 740 | 18,000 |
1985/02/19 | 716 | 720 | 716 | 718 | 20,000 |
1985/02/18 | 716 | 716 | 710 | 715 | 21,000 |
1985/02/16 | 706 | 707 | 706 | 706 | 6,000 |
1985/02/15 | 710 | 710 | 705 | 705 | 21,000 |
1985/02/14 | 710 | 710 | 705 | 705 | 21,000 |
1985/02/13 | 710 | 711 | 703 | 709 | 22,000 |
1985/02/12 | 715 | 715 | 713 | 715 | 14,000 |
1985/02/08 | 706 | 715 | 706 | 715 | 8,000 |
1985/02/07 | 704 | 704 | 704 | 704 | 1,000 |
1985/02/06 | 715 | 715 | 701 | 701 | 13,000 |
1985/02/05 | 715 | 715 | 705 | 705 | 15,000 |
1985/02/04 | 715 | 716 | 715 | 715 | 15,000 |
1985/02/01 | 711 | 714 | 702 | 714 | 10,000 |
1985/01/31 | 719 | 719 | 700 | 700 | 39,000 |
1985/01/30 | 730 | 730 | 720 | 720 | 11,000 |
1985/01/29 | 740 | 740 | 730 | 730 | 11,000 |
1985/01/25 | 740 | 740 | 740 | 740 | 6,000 |
1985/01/24 | 740 | 740 | 740 | 740 | 5,000 |
1985/01/23 | 739 | 750 | 739 | 740 | 25,000 |
1985/01/22 | 740 | 740 | 739 | 739 | 21,000 |
1985/01/21 | 740 | 740 | 740 | 740 | 8,000 |
1985/01/19 | 740 | 740 | 740 | 740 | 4,000 |
1985/01/18 | 750 | 750 | 740 | 740 | 14,000 |
1985/01/17 | 740 | 745 | 740 | 745 | 8,000 |
1985/01/16 | 751 | 751 | 740 | 740 | 11,000 |
1985/01/14 | 749 | 749 | 745 | 745 | 6,000 |
1985/01/11 | 735 | 738 | 735 | 738 | 11,000 |
1985/01/10 | 749 | 751 | 745 | 745 | 17,000 |
1985/01/09 | 745 | 769 | 745 | 769 | 122,000 |
1985/01/08 | 745 | 760 | 745 | 760 | 35,000 |
1985/01/07 | 721 | 765 | 721 | 765 | 49,000 |
1985/01/04 | 715 | 715 | 715 | 715 | 4,000 |