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 |
|---|---|---|---|---|---|
| 1987/12/28 | 1,360 | 1,360 | 1,300 | 1,300 | 18,000 |
| 1987/12/26 | 1,330 | 1,350 | 1,330 | 1,350 | 3,000 |
| 1987/12/25 | 1,350 | 1,370 | 1,350 | 1,350 | 8,000 |
| 1987/12/24 | 1,400 | 1,400 | 1,350 | 1,350 | 30,000 |
| 1987/12/23 | 1,380 | 1,400 | 1,380 | 1,400 | 37,000 |
| 1987/12/22 | 1,380 | 1,400 | 1,360 | 1,380 | 34,000 |
| 1987/12/21 | 1,390 | 1,390 | 1,380 | 1,380 | 17,000 |
| 1987/12/18 | 1,350 | 1,350 | 1,320 | 1,320 | 13,000 |
| 1987/12/17 | 1,400 | 1,400 | 1,370 | 1,370 | 53,000 |
| 1987/12/16 | 1,410 | 1,410 | 1,400 | 1,400 | 14,000 |
| 1987/12/15 | 1,420 | 1,460 | 1,420 | 1,420 | 30,000 |
| 1987/12/14 | 1,440 | 1,450 | 1,410 | 1,410 | 31,000 |
| 1987/12/11 | 1,440 | 1,470 | 1,440 | 1,460 | 28,000 |
| 1987/12/10 | 1,480 | 1,500 | 1,440 | 1,460 | 56,000 |
| 1987/12/09 | 1,490 | 1,510 | 1,440 | 1,500 | 121,000 |
| 1987/12/08 | 1,360 | 1,490 | 1,360 | 1,480 | 160,000 |
| 1987/12/07 | 1,390 | 1,400 | 1,370 | 1,370 | 19,000 |
| 1987/12/05 | 1,360 | 1,400 | 1,360 | 1,370 | 12,000 |
| 1987/12/04 | 1,380 | 1,380 | 1,370 | 1,370 | 32,000 |
| 1987/12/03 | 1,360 | 1,400 | 1,360 | 1,370 | 45,000 |
| 1987/12/02 | 1,380 | 1,380 | 1,350 | 1,350 | 11,000 |
| 1987/12/01 | 1,340 | 1,370 | 1,340 | 1,370 | 11,000 |
| 1987/11/30 | 1,380 | 1,380 | 1,370 | 1,370 | 11,000 |
| 1987/11/28 | 1,380 | 1,400 | 1,380 | 1,400 | 5,000 |
| 1987/11/27 | 1,360 | 1,420 | 1,360 | 1,400 | 61,000 |
| 1987/11/26 | 1,380 | 1,390 | 1,370 | 1,380 | 32,000 |
| 1987/11/25 | 1,370 | 1,390 | 1,350 | 1,370 | 35,000 |
| 1987/11/24 | 1,350 | 1,350 | 1,340 | 1,350 | 9,000 |
| 1987/11/20 | 1,360 | 1,360 | 1,350 | 1,350 | 9,000 |
| 1987/11/19 | 1,330 | 1,370 | 1,320 | 1,350 | 44,000 |
| 1987/11/18 | 1,330 | 1,330 | 1,260 | 1,300 | 13,000 |
| 1987/11/17 | 1,340 | 1,340 | 1,320 | 1,340 | 5,000 |
| 1987/11/16 | 1,350 | 1,370 | 1,280 | 1,350 | 30,000 |
| 1987/11/13 | 1,290 | 1,350 | 1,290 | 1,340 | 40,000 |
| 1987/11/12 | 1,150 | 1,230 | 1,150 | 1,230 | 24,000 |
| 1987/11/11 | 1,180 | 1,180 | 1,030 | 1,170 | 56,000 |
| 1987/11/10 | 1,260 | 1,260 | 1,180 | 1,200 | 55,000 |
| 1987/11/09 | 1,310 | 1,310 | 1,250 | 1,260 | 20,000 |
| 1987/11/07 | 1,280 | 1,320 | 1,260 | 1,320 | 13,000 |
| 1987/11/06 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 |
| 1987/11/05 | 1,330 | 1,330 | 1,300 | 1,300 | 77,000 |
| 1987/11/04 | 1,330 | 1,350 | 1,330 | 1,350 | 7,000 |
| 1987/11/02 | 1,390 | 1,400 | 1,350 | 1,380 | 26,000 |
| 1987/10/31 | 1,350 | 1,410 | 1,350 | 1,410 | 11,000 |
| 1987/10/30 | 1,250 | 1,350 | 1,250 | 1,350 | 19,000 |
| 1987/10/29 | 1,300 | 1,300 | 1,240 | 1,270 | 84,000 |
| 1987/10/28 | 1,360 | 1,360 | 1,310 | 1,310 | 16,000 |
| 1987/10/27 | 1,250 | 1,350 | 1,250 | 1,350 | 15,000 |
| 1987/10/26 | 1,350 | 1,370 | 1,240 | 1,270 | 44,000 |
| 1987/10/24 | 1,400 | 1,400 | 1,370 | 1,370 | 12,000 |
| 1987/10/23 | 1,350 | 1,390 | 1,330 | 1,340 | 109,000 |
| 1987/10/22 | 1,490 | 1,490 | 1,340 | 1,390 | 218,000 |
| 1987/10/21 | 1,430 | 1,520 | 1,410 | 1,440 | 194,000 |
| 1987/10/19 | 1,650 | 1,650 | 1,580 | 1,580 | 166,000 |
| 1987/10/16 | 1,670 | 1,710 | 1,660 | 1,690 | 293,000 |
| 1987/10/15 | 1,600 | 1,750 | 1,590 | 1,700 | 712,000 |
| 1987/10/14 | 1,600 | 1,640 | 1,600 | 1,640 | 321,000 |
| 1987/10/13 | 1,540 | 1,650 | 1,510 | 1,620 | 693,000 |
| 1987/10/12 | 1,530 | 1,550 | 1,480 | 1,550 | 230,000 |
| 1987/10/09 | 1,440 | 1,550 | 1,440 | 1,540 | 428,000 |
| 1987/10/08 | 1,450 | 1,460 | 1,430 | 1,430 | 263,000 |
| 1987/10/07 | 1,410 | 1,450 | 1,400 | 1,450 | 176,000 |
| 1987/10/06 | 1,390 | 1,450 | 1,380 | 1,450 | 169,000 |
| 1987/10/05 | 1,400 | 1,430 | 1,380 | 1,400 | 92,000 |
| 1987/10/03 | 1,390 | 1,400 | 1,380 | 1,400 | 94,000 |
| 1987/10/02 | 1,280 | 1,400 | 1,280 | 1,350 | 311,000 |
| 1987/10/01 | 1,280 | 1,290 | 1,260 | 1,260 | 28,000 |
| 1987/09/30 | 1,250 | 1,300 | 1,230 | 1,300 | 53,000 |
| 1987/09/29 | 1,230 | 1,260 | 1,230 | 1,230 | 7,000 |
| 1987/09/28 | 1,280 | 1,300 | 1,200 | 1,270 | 77,000 |
| 1987/09/26 | 1,180 | 1,310 | 1,180 | 1,300 | 41,000 |
| 1987/09/25 | 1,180 | 1,200 | 1,170 | 1,170 | 91,000 |
| 1987/09/24 | 1,230 | 1,240 | 1,170 | 1,180 | 58,000 |
| 1987/09/22 | 1,190 | 1,210 | 1,180 | 1,210 | 56,000 |
| 1987/09/21 | 1,260 | 1,280 | 1,170 | 1,170 | 84,000 |
| 1987/09/18 | 1,270 | 1,340 | 1,270 | 1,270 | 162,000 |
| 1987/09/17 | 1,310 | 1,310 | 1,280 | 1,290 | 37,000 |
| 1987/09/16 | 1,320 | 1,320 | 1,300 | 1,310 | 30,000 |
| 1987/09/14 | 1,300 | 1,330 | 1,300 | 1,320 | 133,000 |
| 1987/09/11 | 1,280 | 1,330 | 1,260 | 1,280 | 134,000 |
| 1987/09/10 | 1,240 | 1,290 | 1,230 | 1,280 | 162,000 |
| 1987/09/09 | 1,270 | 1,270 | 1,140 | 1,220 | 403,000 |
| 1987/09/08 | 1,180 | 1,250 | 1,180 | 1,250 | 28,000 |
| 1987/09/07 | 1,200 | 1,210 | 1,160 | 1,200 | 359,000 |
| 1987/09/05 | 1,270 | 1,270 | 1,200 | 1,210 | 79,000 |
| 1987/09/04 | 1,250 | 1,290 | 1,190 | 1,200 | 235,000 |
| 1987/09/03 | 1,250 | 1,260 | 1,230 | 1,240 | 102,000 |
| 1987/09/02 | 1,270 | 1,290 | 1,250 | 1,250 | 46,000 |
| 1987/09/01 | 1,300 | 1,320 | 1,280 | 1,280 | 32,000 |
| 1987/08/31 | 1,270 | 1,300 | 1,260 | 1,260 | 26,000 |
| 1987/08/29 | 1,300 | 1,300 | 1,250 | 1,250 | 30,000 |
| 1987/08/28 | 1,320 | 1,320 | 1,280 | 1,280 | 53,000 |
| 1987/08/27 | 1,300 | 1,350 | 1,290 | 1,290 | 29,000 |
| 1987/08/26 | 1,300 | 1,330 | 1,280 | 1,280 | 69,000 |
| 1987/08/25 | 1,320 | 1,320 | 1,260 | 1,280 | 49,000 |
| 1987/08/24 | 1,250 | 1,320 | 1,210 | 1,320 | 121,000 |
| 1987/08/22 | 1,290 | 1,290 | 1,230 | 1,240 | 88,000 |
| 1987/08/21 | 1,330 | 1,330 | 1,300 | 1,300 | 33,000 |
| 1987/08/20 | 1,310 | 1,360 | 1,290 | 1,310 | 66,000 |
| 1987/08/19 | 1,330 | 1,360 | 1,320 | 1,340 | 63,000 |
| 1987/08/18 | 1,470 | 1,470 | 1,370 | 1,370 | 89,000 |
| 1987/08/17 | 1,460 | 1,530 | 1,430 | 1,470 | 207,000 |
| 1987/08/14 | 1,390 | 1,460 | 1,390 | 1,460 | 1,079,999 |
| 1987/08/13 | 1,420 | 1,430 | 1,370 | 1,400 | 93,000 |
| 1987/08/12 | 1,430 | 1,440 | 1,350 | 1,410 | 530,000 |
| 1987/08/11 | 1,500 | 1,500 | 1,400 | 1,410 | 291,000 |
| 1987/08/10 | 1,570 | 1,670 | 1,400 | 1,530 | 3,179,998 |
| 1987/08/07 | 1,300 | 1,490 | 1,300 | 1,490 | 1,641,999 |
| 1987/08/06 | 1,260 | 1,300 | 1,240 | 1,290 | 341,000 |
| 1987/08/05 | 1,220 | 1,270 | 1,210 | 1,270 | 473,000 |
| 1987/08/04 | 1,140 | 1,200 | 1,140 | 1,200 | 283,000 |
| 1987/08/03 | 1,140 | 1,140 | 1,130 | 1,140 | 47,000 |
| 1987/08/01 | 1,120 | 1,140 | 1,090 | 1,140 | 76,000 |
| 1987/07/31 | 1,100 | 1,110 | 1,070 | 1,100 | 66,000 |
| 1987/07/30 | 1,100 | 1,110 | 1,100 | 1,110 | 12,000 |
| 1987/07/29 | 1,090 | 1,100 | 1,070 | 1,100 | 24,000 |
| 1987/07/28 | 1,050 | 1,100 | 1,050 | 1,090 | 45,000 |
| 1987/07/27 | 1,050 | 1,050 | 1,050 | 1,050 | 35,000 |
| 1987/07/25 | 1,080 | 1,080 | 1,050 | 1,050 | 17,000 |
| 1987/07/24 | 1,060 | 1,070 | 1,060 | 1,070 | 8,000 |
| 1987/07/23 | 1,080 | 1,090 | 1,060 | 1,060 | 13,000 |
| 1987/07/22 | 1,100 | 1,120 | 1,070 | 1,070 | 71,000 |
| 1987/07/21 | 1,090 | 1,110 | 1,080 | 1,100 | 50,000 |
| 1987/07/20 | 1,120 | 1,130 | 1,060 | 1,060 | 52,000 |
| 1987/07/17 | 1,050 | 1,160 | 1,050 | 1,120 | 191,000 |
| 1987/07/16 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 |
| 1987/07/15 | 1,020 | 1,050 | 1,000 | 1,030 | 17,000 |
| 1987/07/14 | 1,010 | 1,020 | 1,000 | 1,000 | 13,000 |
| 1987/07/13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1987/07/10 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1987/07/09 | 990 | 1,020 | 990 | 1,020 | 8,000 |
| 1987/07/08 | 981 | 991 | 981 | 982 | 25,000 |
| 1987/07/07 | 1,010 | 1,020 | 1,000 | 1,000 | 30,000 |
| 1987/07/06 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1987/07/04 | 1,060 | 1,070 | 1,040 | 1,040 | 26,000 |
| 1987/07/03 | 1,070 | 1,080 | 1,060 | 1,060 | 27,000 |
| 1987/07/02 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 |
| 1987/07/01 | 1,020 | 1,020 | 1,010 | 1,020 | 7,000 |
| 1987/06/30 | 1,040 | 1,040 | 1,010 | 1,020 | 13,000 |
| 1987/06/29 | 1,070 | 1,070 | 1,050 | 1,060 | 21,000 |
| 1987/06/27 | 1,070 | 1,080 | 1,060 | 1,070 | 20,000 |
| 1987/06/26 | 1,080 | 1,080 | 1,070 | 1,070 | 25,000 |
| 1987/06/25 | 1,080 | 1,080 | 1,070 | 1,070 | 37,000 |
| 1987/06/24 | 1,050 | 1,080 | 1,050 | 1,080 | 90,000 |
| 1987/06/23 | 1,050 | 1,050 | 1,020 | 1,050 | 13,000 |
| 1987/06/22 | 1,040 | 1,060 | 1,040 | 1,040 | 39,000 |
| 1987/06/19 | 1,040 | 1,050 | 1,040 | 1,050 | 6,000 |
| 1987/06/18 | 1,090 | 1,090 | 1,020 | 1,080 | 45,000 |
| 1987/06/17 | 1,070 | 1,090 | 1,060 | 1,080 | 84,000 |
| 1987/06/16 | 1,070 | 1,100 | 1,070 | 1,070 | 91,000 |
| 1987/06/15 | 1,100 | 1,120 | 1,060 | 1,060 | 161,000 |
| 1987/06/12 | 1,020 | 1,100 | 1,010 | 1,080 | 168,000 |
| 1987/06/11 | 1,010 | 1,020 | 995 | 1,010 | 21,000 |
| 1987/06/10 | 1,000 | 1,000 | 991 | 992 | 15,000 |
| 1987/06/09 | 1,010 | 1,010 | 991 | 1,000 | 22,000 |
| 1987/06/08 | 1,020 | 1,020 | 1,000 | 1,010 | 70,000 |
| 1987/06/06 | 980 | 1,020 | 980 | 1,020 | 65,000 |
| 1987/06/05 | 960 | 980 | 960 | 980 | 54,000 |
| 1987/06/04 | 960 | 960 | 951 | 960 | 60,000 |
| 1987/06/03 | 961 | 961 | 951 | 960 | 61,000 |
| 1987/06/02 | 960 | 980 | 955 | 970 | 54,000 |
| 1987/06/01 | 965 | 970 | 937 | 937 | 64,000 |
| 1987/05/30 | 925 | 979 | 925 | 970 | 66,000 |
| 1987/05/29 | 917 | 920 | 917 | 920 | 38,000 |
| 1987/05/28 | 917 | 917 | 910 | 917 | 44,000 |
| 1987/05/27 | 910 | 915 | 905 | 915 | 36,000 |
| 1987/05/26 | 901 | 905 | 900 | 905 | 18,000 |
| 1987/05/25 | 910 | 920 | 900 | 900 | 103,000 |
| 1987/05/23 | 901 | 910 | 901 | 910 | 3,000 |
| 1987/05/22 | 900 | 910 | 900 | 910 | 10,000 |
| 1987/05/21 | 920 | 930 | 910 | 910 | 12,000 |
| 1987/05/20 | 899 | 930 | 899 | 930 | 63,000 |
| 1987/05/19 | 861 | 900 | 861 | 900 | 17,000 |
| 1987/05/18 | 860 | 870 | 860 | 860 | 44,000 |
| 1987/05/14 | 862 | 862 | 860 | 862 | 8,000 |
| 1987/05/13 | 867 | 870 | 860 | 870 | 13,000 |
| 1987/05/12 | 875 | 875 | 866 | 866 | 8,000 |
| 1987/05/11 | 886 | 886 | 875 | 875 | 4,000 |
| 1987/05/08 | 884 | 898 | 884 | 887 | 11,000 |
| 1987/05/07 | 886 | 886 | 886 | 886 | 9,000 |
| 1987/05/06 | 856 | 856 | 856 | 856 | 2,000 |
| 1987/05/02 | 851 | 855 | 851 | 855 | 7,000 |
| 1987/05/01 | 850 | 850 | 842 | 850 | 40,000 |
| 1987/04/30 | 850 | 850 | 840 | 850 | 12,000 |
| 1987/04/28 | 850 | 850 | 845 | 845 | 4,000 |
| 1987/04/27 | 860 | 860 | 850 | 850 | 7,000 |
| 1987/04/25 | 850 | 850 | 850 | 850 | 10,000 |
| 1987/04/24 | 850 | 850 | 850 | 850 | 8,000 |
| 1987/04/22 | 845 | 850 | 845 | 850 | 6,000 |
| 1987/04/21 | 841 | 845 | 840 | 845 | 9,000 |
| 1987/04/20 | 850 | 850 | 830 | 840 | 11,000 |
| 1987/04/17 | 831 | 832 | 830 | 830 | 21,000 |
| 1987/04/16 | 825 | 831 | 825 | 830 | 8,000 |
| 1987/04/15 | 820 | 830 | 820 | 825 | 15,000 |
| 1987/04/14 | 820 | 822 | 820 | 820 | 16,000 |
| 1987/04/13 | 840 | 840 | 830 | 830 | 16,000 |
| 1987/04/10 | 860 | 860 | 850 | 850 | 5,000 |
| 1987/04/09 | 861 | 861 | 860 | 860 | 9,000 |
| 1987/04/08 | 875 | 875 | 860 | 860 | 9,000 |
| 1987/04/07 | 870 | 870 | 860 | 860 | 11,000 |
| 1987/04/06 | 870 | 870 | 869 | 870 | 19,000 |
| 1987/04/04 | 875 | 880 | 875 | 880 | 5,000 |
| 1987/04/03 | 889 | 890 | 879 | 880 | 9,000 |
| 1987/04/02 | 885 | 890 | 885 | 890 | 4,000 |
| 1987/04/01 | 902 | 902 | 880 | 895 | 7,000 |
| 1987/03/31 | 890 | 903 | 885 | 903 | 30,000 |
| 1987/03/30 | 875 | 900 | 875 | 900 | 17,000 |
| 1987/03/28 | 865 | 865 | 865 | 865 | 9,000 |
| 1987/03/27 | 851 | 851 | 850 | 850 | 10,000 |
| 1987/03/26 | 860 | 860 | 830 | 845 | 26,000 |
| 1987/03/25 | 840 | 850 | 840 | 850 | 28,000 |
| 1987/03/24 | 850 | 855 | 840 | 840 | 99,000 |
| 1987/03/23 | 880 | 880 | 850 | 850 | 51,000 |
| 1987/03/20 | 884 | 884 | 870 | 870 | 24,000 |
| 1987/03/19 | 873 | 880 | 873 | 880 | 86,000 |
| 1987/03/18 | 880 | 880 | 860 | 870 | 115,000 |
| 1987/03/17 | 892 | 892 | 890 | 890 | 12,000 |
| 1987/03/16 | 895 | 895 | 890 | 890 | 8,000 |
| 1987/03/13 | 891 | 895 | 880 | 895 | 31,000 |
| 1987/03/12 | 889 | 895 | 885 | 885 | 42,000 |
| 1987/03/11 | 890 | 890 | 890 | 890 | 2,000 |
| 1987/03/10 | 899 | 900 | 890 | 900 | 9,000 |
| 1987/03/09 | 900 | 900 | 900 | 900 | 10,000 |
| 1987/03/06 | 890 | 900 | 881 | 900 | 18,000 |
| 1987/03/05 | 896 | 896 | 890 | 890 | 27,000 |
| 1987/03/04 | 895 | 895 | 892 | 892 | 11,000 |
| 1987/03/03 | 910 | 910 | 900 | 910 | 15,000 |
| 1987/03/02 | 901 | 910 | 900 | 910 | 27,000 |
| 1987/02/28 | 891 | 900 | 891 | 900 | 5,000 |
| 1987/02/27 | 892 | 900 | 891 | 891 | 16,000 |
| 1987/02/26 | 900 | 900 | 890 | 890 | 8,000 |
| 1987/02/25 | 900 | 900 | 900 | 900 | 7,000 |
| 1987/02/24 | 887 | 938 | 887 | 938 | 33,000 |
| 1987/02/23 | 899 | 899 | 886 | 887 | 5,000 |
| 1987/02/20 | 881 | 900 | 881 | 900 | 7,000 |
| 1987/02/19 | 900 | 900 | 880 | 880 | 11,000 |
| 1987/02/18 | 900 | 900 | 880 | 880 | 59,000 |
| 1987/02/17 | 910 | 910 | 900 | 900 | 24,000 |
| 1987/02/16 | 900 | 900 | 880 | 895 | 48,000 |
| 1987/02/13 | 896 | 896 | 880 | 880 | 45,000 |
| 1987/02/10 | 895 | 896 | 890 | 890 | 6,000 |
| 1987/02/09 | 896 | 896 | 895 | 895 | 2,000 |
| 1987/02/07 | 905 | 905 | 895 | 895 | 6,000 |
| 1987/02/06 | 901 | 910 | 895 | 895 | 11,000 |
| 1987/02/05 | 905 | 905 | 900 | 900 | 3,000 |
| 1987/02/04 | 900 | 900 | 895 | 895 | 23,000 |
| 1987/02/03 | 900 | 900 | 900 | 900 | 13,000 |
| 1987/02/02 | 900 | 900 | 900 | 900 | 12,000 |
| 1987/01/31 | 900 | 900 | 890 | 892 | 12,000 |
| 1987/01/30 | 900 | 900 | 900 | 900 | 1,000 |
| 1987/01/29 | 890 | 900 | 885 | 900 | 27,000 |
| 1987/01/28 | 901 | 902 | 890 | 890 | 20,000 |
| 1987/01/27 | 910 | 910 | 901 | 901 | 10,000 |
| 1987/01/26 | 915 | 915 | 900 | 900 | 20,000 |
| 1987/01/23 | 920 | 929 | 910 | 910 | 23,000 |
| 1987/01/22 | 918 | 920 | 918 | 920 | 12,000 |
| 1987/01/21 | 920 | 920 | 918 | 918 | 14,000 |
| 1987/01/20 | 920 | 920 | 920 | 920 | 11,000 |
| 1987/01/19 | 920 | 920 | 915 | 915 | 18,000 |
| 1987/01/16 | 920 | 930 | 920 | 930 | 8,000 |
| 1987/01/14 | 920 | 920 | 920 | 920 | 9,000 |
| 1987/01/13 | 920 | 920 | 910 | 910 | 12,000 |
| 1987/01/12 | 940 | 940 | 931 | 931 | 6,000 |
| 1987/01/09 | 943 | 950 | 940 | 940 | 26,000 |
| 1987/01/08 | 941 | 942 | 941 | 941 | 13,000 |
| 1987/01/07 | 982 | 985 | 980 | 980 | 8,000 |
| 1987/01/06 | 981 | 1,000 | 981 | 981 | 20,000 |
| 1987/01/05 | 1,000 | 1,030 | 1,000 | 1,000 | 10,000 |