日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 2,590 2,630 2,570 2,590 9,000
1989/12/28 2,640 2,670 2,600 2,670 59,000
1989/12/27 2,650 2,700 2,620 2,620 313,000
1989/12/26 2,570 2,620 2,550 2,620 74,000
1989/12/25 2,510 2,570 2,510 2,570 31,000
1989/12/22 2,570 2,580 2,550 2,570 29,000
1989/12/21 2,570 2,580 2,560 2,560 40,000
1989/12/20 2,570 2,600 2,570 2,580 67,000
1989/12/19 2,510 2,570 2,510 2,540 122,000
1989/12/18 2,580 2,600 2,550 2,550 39,000
1989/12/15 2,530 2,630 2,530 2,600 39,000
1989/12/14 2,530 2,530 2,500 2,530 29,000
1989/12/13 2,570 2,570 2,500 2,530 24,000
1989/12/12 2,460 2,570 2,460 2,570 69,000
1989/12/11 2,480 2,480 2,450 2,450 24,000
1989/12/08 2,490 2,520 2,450 2,520 63,000
1989/12/07 2,440 2,500 2,440 2,500 26,000
1989/12/06 2,430 2,500 2,430 2,500 29,000
1989/12/05 2,480 2,490 2,460 2,460 48,000
1989/12/04 2,480 2,500 2,470 2,500 42,000
1989/12/01 2,470 2,500 2,460 2,480 85,000
1989/11/30 2,400 2,460 2,400 2,460 14,000
1989/11/29 2,500 2,500 2,450 2,450 41,000
1989/11/28 2,500 2,500 2,490 2,500 38,000
1989/11/27 2,460 2,510 2,460 2,500 89,000
1989/11/24 2,480 2,490 2,450 2,480 20,000
1989/11/22 2,490 2,490 2,450 2,490 5,000
1989/11/21 2,400 2,500 2,400 2,500 9,000
1989/11/20 2,460 2,480 2,360 2,400 23,000
1989/11/17 2,500 2,500 2,450 2,490 32,000
1989/11/16 2,500 2,540 2,500 2,540 10,000
1989/11/15 2,540 2,580 2,540 2,540 53,000
1989/11/14 2,590 2,590 2,530 2,540 9,000
1989/11/13 2,540 2,590 2,520 2,590 11,000
1989/11/10 2,550 2,600 2,510 2,580 50,000
1989/11/09 2,600 2,600 2,560 2,590 17,000
1989/11/08 2,610 2,630 2,610 2,630 3,000
1989/11/07 2,560 2,630 2,560 2,630 2,000
1989/11/06 2,600 2,630 2,580 2,600 19,000
1989/11/02 2,600 2,650 2,560 2,650 39,000
1989/11/01 2,600 2,630 2,560 2,600 50,000
1989/10/31 2,600 2,630 2,560 2,630 107,000
1989/10/30 2,580 2,610 2,530 2,600 46,000
1989/10/27 2,630 2,630 2,570 2,610 80,000
1989/10/26 2,650 2,690 2,630 2,690 22,000
1989/10/25 2,700 2,700 2,630 2,650 51,000
1989/10/24 2,690 2,700 2,650 2,700 75,000
1989/10/23 2,650 2,720 2,620 2,720 153,000
1989/10/20 2,630 2,660 2,600 2,650 98,000
1989/10/19 2,600 2,680 2,600 2,670 24,000
1989/10/18 2,680 2,680 2,570 2,600 220,000
1989/10/17 2,700 2,710 2,660 2,690 68,000
1989/10/16 2,660 2,700 2,660 2,700 39,000
1989/10/13 2,790 2,790 2,760 2,760 34,000
1989/10/12 2,850 2,850 2,790 2,830 71,000
1989/10/11 2,800 2,850 2,800 2,840 316,000
1989/10/09 2,800 2,800 2,750 2,800 93,000
1989/10/06 2,690 2,800 2,650 2,800 393,000
1989/10/05 2,640 2,680 2,610 2,670 153,000
1989/10/04 2,630 2,650 2,600 2,650 51,000
1989/10/03 2,640 2,670 2,600 2,660 90,000
1989/10/02 2,550 2,690 2,550 2,680 93,000
1989/09/29 2,540 2,550 2,530 2,550 19,000
1989/09/28 2,430 2,550 2,430 2,520 36,000
1989/09/27 2,500 2,510 2,470 2,470 58,000
1989/09/26 2,480 2,510 2,440 2,500 396,000
1989/09/26 1 -> 1.05 分割
1989/09/25 2,420 2,460 2,400 2,400 142,000
1989/09/22 2,490 2,490 2,450 2,460 49,000
1989/09/21 2,470 2,480 2,440 2,480 84,000
1989/09/20 2,450 2,470 2,450 2,460 79,000
1989/09/19 2,500 2,500 2,440 2,450 50,000
1989/09/18 2,540 2,540 2,530 2,540 14,000
1989/09/14 2,580 2,580 2,550 2,550 96,000
1989/09/13 2,610 2,610 2,590 2,600 90,000
1989/09/12 2,590 2,600 2,570 2,600 35,000
1989/09/11 2,600 2,620 2,590 2,590 140,000
1989/09/08 2,600 2,640 2,570 2,640 137,000
1989/09/07 2,610 2,650 2,580 2,640 74,000
1989/09/06 2,630 2,650 2,620 2,620 55,000
1989/09/05 2,640 2,680 2,610 2,630 40,000
1989/09/04 2,610 2,680 2,610 2,660 60,000
1989/09/01 2,700 2,700 2,630 2,670 137,000
1989/08/31 2,620 2,700 2,600 2,690 115,000
1989/08/30 2,630 2,660 2,620 2,650 126,000
1989/08/29 2,660 2,660 2,610 2,620 94,000
1989/08/28 2,690 2,700 2,600 2,660 108,000
1989/08/25 2,660 2,700 2,640 2,690 232,000
1989/08/24 2,700 2,700 2,630 2,680 91,000
1989/08/23 2,690 2,740 2,650 2,700 406,000
1989/08/22 2,700 2,780 2,650 2,650 584,000
1989/08/21 2,650 2,740 2,600 2,740 624,000
1989/08/18 2,550 2,640 2,550 2,640 782,000
1989/08/17 2,550 2,560 2,520 2,540 226,000
1989/08/16 2,560 2,580 2,510 2,540 497,000
1989/08/15 2,490 2,530 2,450 2,530 728,000
1989/08/14 2,450 2,510 2,430 2,480 560,000
1989/08/11 2,410 2,440 2,400 2,430 436,000
1989/08/10 2,300 2,400 2,290 2,400 271,000
1989/08/09 2,330 2,350 2,290 2,300 82,000
1989/08/08 2,300 2,300 2,280 2,300 29,000
1989/08/07 2,300 2,310 2,260 2,300 21,000
1989/08/04 2,360 2,360 2,310 2,310 67,000
1989/08/03 2,350 2,350 2,310 2,330 95,000
1989/08/02 2,290 2,390 2,290 2,350 686,000
1989/08/01 2,250 2,290 2,240 2,280 161,000
1989/07/31 2,240 2,240 2,210 2,240 73,000
1989/07/28 2,230 2,250 2,200 2,200 214,000
1989/07/27 2,200 2,240 2,200 2,240 56,000
1989/07/26 2,220 2,250 2,220 2,240 29,000
1989/07/25 2,220 2,290 2,220 2,290 115,000
1989/07/24 2,220 2,250 2,170 2,250 33,000
1989/07/21 2,220 2,290 2,220 2,250 137,000
1989/07/20 2,200 2,220 2,180 2,220 38,000
1989/07/19 2,170 2,240 2,170 2,210 140,000
1989/07/18 2,170 2,180 2,170 2,180 15,000
1989/07/17 2,210 2,210 2,180 2,200 55,000
1989/07/14 2,230 2,260 2,200 2,260 57,000
1989/07/13 2,260 2,260 2,200 2,240 57,000
1989/07/12 2,270 2,280 2,260 2,260 74,000
1989/07/11 2,260 2,320 2,210 2,310 214,000
1989/07/10 2,250 2,270 2,220 2,270 120,000
1989/07/07 2,270 2,270 2,240 2,250 164,000
1989/07/06 2,280 2,300 2,260 2,280 116,000
1989/07/05 2,300 2,340 2,260 2,260 800,000
1989/07/04 2,270 2,280 2,250 2,270 441,000
1989/07/03 2,220 2,280 2,220 2,240 636,000
1989/06/30 2,180 2,230 2,160 2,220 947,000
1989/06/29 2,090 2,170 2,090 2,150 199,000
1989/06/28 2,100 2,120 2,050 2,110 74,000
1989/06/27 2,110 2,120 2,070 2,120 48,000
1989/06/26 2,100 2,120 2,080 2,110 48,000
1989/06/23 2,100 2,120 2,070 2,100 75,000
1989/06/22 2,100 2,120 2,050 2,120 93,000
1989/06/21 2,120 2,120 2,000 2,000 37,000
1989/06/20 2,100 2,120 2,060 2,120 46,000
1989/06/19 2,080 2,090 2,080 2,090 33,000
1989/06/16 2,090 2,120 2,070 2,100 14,000
1989/06/15 2,100 2,150 2,100 2,130 176,000
1989/06/14 2,080 2,120 2,080 2,120 66,000
1989/06/13 2,100 2,150 2,040 2,080 40,000
1989/06/12 2,130 2,130 2,110 2,110 47,000
1989/06/09 2,090 2,140 2,090 2,140 62,000
1989/06/08 2,080 2,100 2,080 2,100 73,000
1989/06/07 2,110 2,120 2,060 2,100 60,000
1989/06/06 2,110 2,110 2,020 2,110 80,000
1989/06/05 2,130 2,150 2,090 2,110 149,000
1989/06/02 2,100 2,120 2,070 2,090 121,000
1989/06/01 2,170 2,170 2,080 2,080 424,000
1989/05/31 2,080 2,160 2,080 2,140 1,136,999
1989/05/30 1,980 2,050 1,960 2,050 218,000
1989/05/29 1,990 1,990 1,950 1,950 82,000
1989/05/26 1,910 1,960 1,900 1,960 77,000
1989/05/25 1,960 1,980 1,930 1,930 52,000
1989/05/24 1,960 1,990 1,950 1,990 26,000
1989/05/23 1,990 2,000 1,950 1,980 93,000
1989/05/22 2,000 2,010 1,920 1,990 139,000
1989/05/19 1,900 1,970 1,900 1,970 300,000
1989/05/18 1,840 1,870 1,820 1,820 17,000
1989/05/17 1,810 1,820 1,810 1,810 6,000
1989/05/16 1,810 1,820 1,800 1,800 5,000
1989/05/15 1,810 1,810 1,810 1,810 6,000
1989/05/11 1,890 1,900 1,860 1,900 17,000
1989/05/10 1,890 1,900 1,880 1,880 23,000
1989/05/09 1,970 1,970 1,880 1,880 21,000
1989/05/08 1,940 1,960 1,910 1,950 53,000
1989/05/02 1,910 1,940 1,910 1,940 60,000
1989/05/01 1,920 1,920 1,900 1,910 35,000
1989/04/28 2,010 2,010 1,940 1,960 68,000
1989/04/27 1,950 2,020 1,940 2,010 496,000
1989/04/26 1,970 1,970 1,920 1,950 437,000
1989/04/25 1,770 1,980 1,750 1,980 366,000
1989/04/24 1,800 1,800 1,780 1,800 156,000
1989/04/21 1,700 1,800 1,690 1,790 357,000
1989/04/20 1,660 1,680 1,660 1,670 40,000
1989/04/18 1,670 1,670 1,650 1,660 27,000
1989/04/17 1,670 1,670 1,670 1,670 7,000
1989/04/14 1,650 1,650 1,650 1,650 1,000
1989/04/13 1,660 1,690 1,640 1,640 40,000
1989/04/12 1,670 1,680 1,670 1,670 9,000
1989/04/11 1,650 1,670 1,650 1,670 19,000
1989/04/10 1,670 1,670 1,670 1,670 3,000
1989/04/07 1,660 1,670 1,650 1,670 31,000
1989/04/06 1,680 1,680 1,650 1,650 52,000
1989/04/05 1,700 1,700 1,670 1,670 12,000
1989/04/04 1,670 1,700 1,670 1,700 9,000
1989/04/03 1,730 1,740 1,670 1,670 155,000
1989/03/31 1,690 1,720 1,650 1,710 34,000
1989/03/30 1,660 1,690 1,660 1,670 13,000
1989/03/29 1,670 1,670 1,650 1,650 38,000
1989/03/28 1,700 1,700 1,700 1,700 2,000
1989/03/27 1,680 1,680 1,620 1,630 32,000
1989/03/24 1,730 1,730 1,650 1,690 70,000
1989/03/23 1,720 1,740 1,650 1,730 100,000
1989/03/22 1,740 1,740 1,730 1,730 2,000
1989/03/20 1,750 1,750 1,720 1,750 6,000
1989/03/17 1,700 1,760 1,700 1,750 9,000
1989/03/16 1,690 1,740 1,690 1,690 54,000
1989/03/15 1,750 1,800 1,690 1,690 174,000
1989/03/14 1,790 1,790 1,760 1,760 16,000
1989/03/13 1,730 1,800 1,690 1,790 29,000
1989/03/10 1,700 1,750 1,690 1,730 19,000
1989/03/09 1,680 1,700 1,650 1,700 74,000
1989/03/08 1,700 1,700 1,670 1,670 45,000
1989/03/07 1,740 1,740 1,700 1,700 6,000
1989/03/06 1,700 1,700 1,700 1,700 42,000
1989/03/03 1,700 1,750 1,700 1,750 35,000
1989/03/02 1,700 1,710 1,700 1,700 29,000
1989/03/01 1,700 1,700 1,690 1,690 23,000
1989/02/28 1,730 1,730 1,700 1,700 58,000
1989/02/27 1,700 1,740 1,700 1,700 19,000
1989/02/23 1,690 1,710 1,690 1,700 26,000
1989/02/22 1,720 1,720 1,700 1,700 28,000
1989/02/21 1,750 1,750 1,720 1,720 15,000
1989/02/20 1,750 1,780 1,730 1,730 26,000
1989/02/17 1,810 1,810 1,760 1,760 8,000
1989/02/16 1,800 1,820 1,780 1,810 20,000
1989/02/15 1,830 1,830 1,800 1,800 10,000
1989/02/14 1,850 1,850 1,810 1,830 58,000
1989/02/13 1,830 1,860 1,830 1,850 17,000
1989/02/10 1,840 1,840 1,800 1,830 29,000
1989/02/09 1,780 1,860 1,780 1,850 62,000
1989/02/08 1,770 1,800 1,770 1,800 36,000
1989/02/07 1,780 1,780 1,760 1,780 33,000
1989/02/06 1,760 1,780 1,760 1,770 56,000
1989/02/03 1,800 1,800 1,750 1,750 73,000
1989/02/02 1,780 1,790 1,770 1,790 9,000
1989/02/01 1,830 1,840 1,780 1,800 82,000
1989/01/31 1,800 1,850 1,790 1,850 118,000
1989/01/30 1,820 1,840 1,810 1,820 98,000
1989/01/28 1,770 1,800 1,770 1,800 14,000
1989/01/27 1,750 1,810 1,740 1,800 68,000
1989/01/26 1,730 1,730 1,710 1,720 16,000
1989/01/25 1,710 1,730 1,710 1,730 80,000
1989/01/24 1,730 1,730 1,710 1,720 18,000
1989/01/23 1,730 1,730 1,730 1,730 1,000
1989/01/20 1,710 1,710 1,710 1,710 2,000
1989/01/19 1,710 1,740 1,710 1,740 15,000
1989/01/18 1,730 1,730 1,710 1,710 3,000
1989/01/17 1,730 1,740 1,710 1,740 16,000
1989/01/13 1,700 1,750 1,700 1,750 21,000
1989/01/12 1,730 1,730 1,690 1,700 58,000
1989/01/11 1,790 1,790 1,730 1,730 40,000
1989/01/10 1,790 1,790 1,750 1,780 31,000
1989/01/09 1,800 1,800 1,750 1,750 7,000
1989/01/06 1,800 1,800 1,750 1,780 21,000
1989/01/05 1,800 1,800 1,800 1,800 10,000
1989/01/04 1,810 1,810 1,800 1,800 12,000

このページの先頭へ