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
1990/12/28 1,670 1,670 1,600 1,620 33,000
1990/12/27 1,710 1,710 1,660 1,670 39,000
1990/12/26 1,720 1,720 1,690 1,690 48,000
1990/12/25 1,690 1,730 1,690 1,730 38,000
1990/12/21 1,760 1,770 1,710 1,750 74,000
1990/12/20 1,850 1,850 1,790 1,800 28,000
1990/12/19 1,850 1,880 1,840 1,840 45,000
1990/12/18 1,790 1,840 1,790 1,840 24,000
1990/12/17 1,830 1,850 1,820 1,820 18,000
1990/12/14 1,870 1,900 1,840 1,850 40,000
1990/12/13 1,900 1,900 1,870 1,900 66,000
1990/12/12 1,850 1,930 1,850 1,900 69,000
1990/12/11 1,810 1,850 1,780 1,820 87,000
1990/12/10 1,800 1,810 1,760 1,810 50,000
1990/12/07 1,650 1,710 1,650 1,670 47,000
1990/12/06 1,610 1,650 1,600 1,620 35,000
1990/12/05 1,610 1,610 1,560 1,580 27,000
1990/12/04 1,690 1,690 1,600 1,600 14,000
1990/12/03 1,680 1,720 1,680 1,690 55,000
1990/11/30 1,650 1,650 1,560 1,650 55,000
1990/11/29 1,710 1,710 1,670 1,670 63,000
1990/11/28 1,860 1,860 1,800 1,800 54,000
1990/11/27 1,920 1,920 1,900 1,900 20,000
1990/11/26 1,980 1,980 1,940 1,950 40,000
1990/11/22 1,920 1,960 1,920 1,930 97,000
1990/11/21 1,970 1,970 1,880 1,950 140,000
1990/11/20 2,060 2,080 1,970 1,980 529,000
1990/11/19 1,910 1,970 1,900 1,960 392,000
1990/11/16 1,900 1,910 1,840 1,880 296,000
1990/11/15 1,930 1,930 1,890 1,890 324,000
1990/11/14 1,660 1,690 1,600 1,690 73,000
1990/11/13 1,640 1,650 1,630 1,630 10,000
1990/11/09 1,600 1,600 1,560 1,560 24,000
1990/11/08 1,660 1,660 1,650 1,650 10,000
1990/11/07 1,740 1,740 1,650 1,650 32,000
1990/11/06 1,710 1,730 1,710 1,710 48,000
1990/11/05 1,710 1,710 1,680 1,680 12,000
1990/11/02 1,690 1,690 1,650 1,680 19,000
1990/11/01 1,770 1,770 1,700 1,700 23,000
1990/10/31 1,800 1,800 1,750 1,780 23,000
1990/10/30 1,770 1,800 1,730 1,740 28,000
1990/10/29 1,770 1,780 1,720 1,780 19,000
1990/10/26 1,790 1,790 1,760 1,770 14,000
1990/10/25 1,730 1,810 1,710 1,810 48,000
1990/10/24 1,770 1,790 1,740 1,740 37,000
1990/10/23 1,790 1,800 1,770 1,770 28,000
1990/10/22 1,730 1,780 1,730 1,770 32,000
1990/10/19 1,640 1,700 1,640 1,700 45,000
1990/10/18 1,630 1,660 1,630 1,630 58,000
1990/10/17 1,630 1,640 1,610 1,630 29,000
1990/10/16 1,590 1,600 1,580 1,600 38,000
1990/10/15 1,580 1,590 1,580 1,590 14,000
1990/10/12 1,590 1,590 1,560 1,560 3,000
1990/10/11 1,650 1,650 1,600 1,600 13,000
1990/10/09 1,700 1,720 1,650 1,650 25,000
1990/10/08 1,580 1,690 1,580 1,650 35,000
1990/10/05 1,550 1,590 1,550 1,560 47,000
1990/10/04 1,540 1,540 1,530 1,530 10,000
1990/10/03 1,600 1,600 1,530 1,550 27,000
1990/10/02 1,470 1,540 1,470 1,540 29,000
1990/10/01 1,500 1,500 1,470 1,470 13,000
1990/09/28 1,600 1,600 1,480 1,490 36,000
1990/09/27 1,570 1,600 1,540 1,600 18,000
1990/09/26 1,620 1,630 1,590 1,590 23,000
1990/09/25 1,610 1,630 1,600 1,630 29,000
1990/09/25 1 -> 1.10 分割
1990/09/21 1,730 1,730 1,630 1,710 208,000
1990/09/20 1,870 1,870 1,750 1,750 58,000
1990/09/19 1,890 1,910 1,880 1,880 25,000
1990/09/18 2,000 2,000 1,880 1,880 80,000
1990/09/17 2,070 2,070 2,000 2,000 13,000
1990/09/14 2,090 2,100 2,050 2,050 9,000
1990/09/13 2,100 2,100 2,050 2,050 19,000
1990/09/12 2,000 2,090 2,000 2,090 21,000
1990/09/11 1,980 2,010 1,980 2,010 103,000
1990/09/10 1,930 1,950 1,900 1,950 42,000
1990/09/07 1,930 1,930 1,870 1,870 28,000
1990/09/06 1,940 1,960 1,880 1,900 59,000
1990/09/05 2,020 2,020 1,880 1,880 47,000
1990/09/04 2,020 2,020 1,990 2,010 53,000
1990/09/03 2,010 2,040 1,990 1,990 20,000
1990/08/31 1,990 2,030 1,980 2,000 14,000
1990/08/30 2,040 2,040 2,040 2,040 4,000
1990/08/29 1,970 2,000 1,940 2,000 46,000
1990/08/28 1,850 1,970 1,850 1,910 45,000
1990/08/27 1,800 1,830 1,800 1,830 21,000
1990/08/24 1,780 1,810 1,700 1,700 50,000
1990/08/23 1,850 1,850 1,800 1,800 29,000
1990/08/22 2,070 2,070 1,900 1,900 29,000
1990/08/21 2,090 2,100 2,080 2,090 21,000
1990/08/20 2,150 2,150 2,080 2,080 5,000
1990/08/17 2,190 2,190 2,060 2,070 9,000
1990/08/16 2,240 2,240 2,220 2,220 5,000
1990/08/15 2,140 2,270 2,140 2,270 29,000
1990/08/14 2,060 2,130 2,020 2,130 24,000
1990/08/13 2,200 2,200 2,100 2,140 21,000
1990/08/10 2,210 2,210 2,170 2,170 45,000
1990/08/09 2,200 2,250 2,170 2,230 30,000
1990/08/08 2,140 2,190 2,140 2,140 27,000
1990/08/07 2,180 2,180 2,040 2,140 63,000
1990/08/06 2,360 2,360 2,200 2,200 34,000
1990/08/03 2,450 2,450 2,380 2,380 27,000
1990/08/02 2,560 2,560 2,460 2,500 61,000
1990/08/01 2,560 2,560 2,550 2,560 54,000
1990/07/31 2,560 2,600 2,560 2,570 53,000
1990/07/30 2,560 2,590 2,560 2,560 39,000
1990/07/27 2,600 2,600 2,570 2,590 41,000
1990/07/26 2,620 2,620 2,600 2,600 33,000
1990/07/25 2,620 2,620 2,560 2,560 23,000
1990/07/24 2,630 2,630 2,570 2,580 42,000
1990/07/23 2,700 2,700 2,580 2,630 56,000
1990/07/20 2,620 2,620 2,560 2,620 116,000
1990/07/19 2,670 2,670 2,620 2,620 27,000
1990/07/18 2,670 2,690 2,580 2,660 167,000
1990/07/17 2,710 2,710 2,640 2,660 65,000
1990/07/16 2,720 2,720 2,690 2,700 57,000
1990/07/13 2,700 2,730 2,680 2,730 195,000
1990/07/12 2,770 2,770 2,730 2,740 90,000
1990/07/11 2,740 2,780 2,730 2,730 128,000
1990/07/10 2,790 2,790 2,700 2,700 143,000
1990/07/09 2,790 2,800 2,760 2,780 180,000
1990/07/06 2,820 2,820 2,750 2,770 741,000
1990/07/05 2,800 2,890 2,760 2,820 1,796,999
1990/07/04 2,670 2,770 2,660 2,760 2,145,999
1990/07/03 2,480 2,630 2,450 2,630 1,198,999
1990/07/02 2,440 2,450 2,390 2,450 64,000
1990/06/29 2,470 2,470 2,440 2,450 149,000
1990/06/28 2,480 2,480 2,420 2,450 88,000
1990/06/27 2,470 2,480 2,400 2,460 250,000
1990/06/26 2,430 2,470 2,410 2,440 115,000
1990/06/25 2,420 2,420 2,310 2,390 272,000
1990/06/22 2,440 2,460 2,380 2,380 170,000
1990/06/21 2,470 2,490 2,420 2,430 217,000
1990/06/20 2,420 2,430 2,400 2,430 186,000
1990/06/19 2,490 2,490 2,410 2,430 559,000
1990/06/18 2,310 2,490 2,310 2,450 780,000
1990/06/15 2,310 2,330 2,290 2,310 157,000
1990/06/14 2,280 2,340 2,280 2,300 194,000
1990/06/13 2,330 2,330 2,270 2,270 110,000
1990/06/12 2,280 2,330 2,250 2,290 67,000
1990/06/11 2,350 2,350 2,280 2,300 58,000
1990/06/08 2,340 2,390 2,300 2,350 750,000
1990/06/07 2,290 2,350 2,250 2,310 601,000
1990/06/06 2,200 2,270 2,170 2,250 67,000
1990/06/05 2,210 2,210 2,190 2,190 30,000
1990/06/04 2,200 2,200 2,160 2,190 75,000
1990/06/01 2,160 2,210 2,150 2,180 84,000
1990/05/31 2,090 2,150 2,090 2,150 79,000
1990/05/30 2,090 2,090 2,080 2,090 24,000
1990/05/29 2,080 2,090 2,060 2,090 24,000
1990/05/28 2,050 2,070 2,050 2,070 54,000
1990/05/25 2,100 2,100 2,060 2,090 29,000
1990/05/24 2,140 2,140 2,120 2,130 30,000
1990/05/23 2,170 2,180 2,130 2,140 46,000
1990/05/22 2,130 2,190 2,070 2,190 51,000
1990/05/21 2,150 2,150 2,100 2,130 46,000
1990/05/18 2,190 2,190 2,140 2,140 52,000
1990/05/17 2,160 2,200 2,150 2,150 24,000
1990/05/16 2,150 2,150 2,150 2,150 16,000
1990/05/15 2,070 2,200 2,070 2,200 87,000
1990/05/14 2,080 2,080 2,070 2,070 20,000
1990/05/11 2,000 2,010 1,960 2,010 37,000
1990/05/10 2,000 2,020 2,000 2,010 14,000
1990/05/09 1,990 2,020 1,990 2,020 35,000
1990/05/08 2,010 2,050 1,970 2,020 36,000
1990/05/07 2,000 2,020 1,980 2,010 26,000
1990/05/02 1,970 1,980 1,970 1,980 3,000
1990/04/27 1,900 1,940 1,900 1,940 25,000
1990/04/26 1,910 1,910 1,900 1,900 3,000
1990/04/25 1,960 1,960 1,900 1,900 24,000
1990/04/24 1,960 1,960 1,960 1,960 3,000
1990/04/23 1,970 1,970 1,960 1,960 7,000
1990/04/20 1,970 1,980 1,920 1,970 18,000
1990/04/19 1,950 1,950 1,920 1,930 156,000
1990/04/18 1,900 1,940 1,900 1,940 14,000
1990/04/17 1,950 1,970 1,910 1,940 12,000
1990/04/16 1,930 1,960 1,900 1,950 26,000
1990/04/13 1,940 1,970 1,940 1,960 308,000
1990/04/12 1,970 1,970 1,930 1,940 13,000
1990/04/11 1,960 1,960 1,930 1,940 18,000
1990/04/10 1,900 1,940 1,890 1,930 20,000
1990/04/09 1,900 1,980 1,900 1,900 51,000
1990/04/06 1,810 1,900 1,810 1,900 32,000
1990/04/05 1,860 1,860 1,840 1,840 16,000
1990/04/04 1,910 1,930 1,870 1,870 29,000
1990/04/03 1,870 1,870 1,870 1,870 31,000
1990/04/02 2,030 2,030 1,970 1,980 40,000
1990/03/30 2,110 2,150 2,020 2,020 44,000
1990/03/29 2,190 2,190 2,100 2,100 32,000
1990/03/28 2,180 2,180 2,180 2,180 5,000
1990/03/27 2,190 2,250 2,180 2,210 15,000
1990/03/26 2,160 2,170 2,150 2,160 23,000
1990/03/23 2,080 2,110 2,080 2,110 36,000
1990/03/22 2,280 2,280 2,160 2,160 90,000
1990/03/20 2,360 2,360 2,290 2,300 98,000
1990/03/19 2,400 2,400 2,380 2,380 16,000
1990/03/16 2,400 2,400 2,370 2,370 3,000
1990/03/15 2,340 2,370 2,300 2,370 32,000
1990/03/14 2,350 2,400 2,350 2,370 10,000
1990/03/13 2,440 2,440 2,420 2,420 13,000
1990/03/12 2,440 2,450 2,400 2,440 19,000
1990/03/09 2,300 2,400 2,300 2,400 170,000
1990/03/08 2,250 2,250 2,250 2,250 4,000
1990/03/07 2,300 2,300 2,180 2,210 9,000
1990/03/06 2,300 2,310 2,250 2,300 9,000
1990/03/05 2,340 2,340 2,210 2,310 20,000
1990/03/02 2,300 2,340 2,300 2,300 18,000
1990/03/01 2,380 2,380 2,380 2,380 15,000
1990/02/28 2,330 2,450 2,330 2,450 44,000
1990/02/27 2,250 2,260 2,250 2,260 21,000
1990/02/23 2,400 2,400 2,400 2,400 2,000
1990/02/22 2,300 2,400 2,300 2,400 8,000
1990/02/21 2,440 2,480 2,350 2,370 8,000
1990/02/20 2,460 2,460 2,460 2,460 11,000
1990/02/19 2,500 2,500 2,500 2,500 1,000
1990/02/16 2,530 2,530 2,500 2,500 4,000
1990/02/15 2,460 2,500 2,460 2,480 4,000
1990/02/14 2,430 2,500 2,430 2,500 34,000
1990/02/13 2,450 2,450 2,430 2,430 8,000
1990/02/09 2,500 2,500 2,440 2,450 7,000
1990/02/08 2,540 2,540 2,500 2,500 23,000
1990/02/07 2,520 2,520 2,420 2,500 75,000
1990/02/06 2,530 2,540 2,530 2,540 60,000
1990/02/05 2,500 2,540 2,480 2,540 112,000
1990/02/02 2,520 2,560 2,500 2,550 58,000
1990/02/01 2,530 2,560 2,530 2,560 67,000
1990/01/31 2,570 2,570 2,500 2,530 23,000
1990/01/30 2,530 2,580 2,510 2,560 218,000
1990/01/29 2,520 2,530 2,520 2,530 18,000
1990/01/26 2,550 2,550 2,500 2,500 76,000
1990/01/25 2,510 2,550 2,470 2,550 23,000
1990/01/24 2,510 2,550 2,490 2,550 17,000
1990/01/23 2,510 2,510 2,510 2,510 6,000
1990/01/22 2,570 2,600 2,550 2,550 33,000
1990/01/19 2,570 2,600 2,560 2,600 24,000
1990/01/18 2,600 2,600 2,560 2,570 9,000
1990/01/17 2,600 2,600 2,580 2,590 42,000
1990/01/16 2,630 2,630 2,580 2,580 236,000
1990/01/12 2,610 2,630 2,580 2,630 56,000
1990/01/11 2,600 2,630 2,580 2,630 87,000
1990/01/10 2,600 2,620 2,550 2,580 86,000
1990/01/09 2,570 2,580 2,530 2,580 72,000
1990/01/08 2,580 2,600 2,560 2,560 78,000
1990/01/05 2,600 2,610 2,530 2,530 79,000
1990/01/04 2,590 2,600 2,580 2,600 12,000

このページの先頭へ