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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,670 | 1,670 | 1,670 | 1,670 | 31,000 |
| 1993/12/29 | 1,690 | 1,730 | 1,690 | 1,700 | 17,000 |
| 1993/12/28 | 1,680 | 1,690 | 1,670 | 1,690 | 12,000 |
| 1993/12/27 | 1,670 | 1,670 | 1,620 | 1,650 | 80,000 |
| 1993/12/24 | 1,670 | 1,690 | 1,660 | 1,690 | 45,000 |
| 1993/12/22 | 1,710 | 1,710 | 1,680 | 1,700 | 53,000 |
| 1993/12/21 | 1,710 | 1,710 | 1,680 | 1,710 | 52,000 |
| 1993/12/20 | 1,740 | 1,740 | 1,680 | 1,680 | 30,000 |
| 1993/12/17 | 1,750 | 1,750 | 1,720 | 1,720 | 7,000 |
| 1993/12/16 | 1,790 | 1,800 | 1,770 | 1,780 | 75,000 |
| 1993/12/15 | 1,740 | 1,740 | 1,730 | 1,730 | 74,000 |
| 1993/12/14 | 1,750 | 1,750 | 1,730 | 1,740 | 16,000 |
| 1993/12/13 | 1,750 | 1,750 | 1,730 | 1,730 | 61,000 |
| 1993/12/10 | 1,730 | 1,750 | 1,730 | 1,750 | 77,000 |
| 1993/12/09 | 1,740 | 1,750 | 1,710 | 1,740 | 62,000 |
| 1993/12/08 | 1,660 | 1,660 | 1,640 | 1,650 | 36,000 |
| 1993/12/07 | 1,630 | 1,630 | 1,620 | 1,630 | 40,000 |
| 1993/12/06 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 |
| 1993/12/03 | 1,670 | 1,690 | 1,650 | 1,650 | 40,000 |
| 1993/12/02 | 1,680 | 1,700 | 1,660 | 1,690 | 68,000 |
| 1993/12/01 | 1,660 | 1,700 | 1,630 | 1,680 | 90,000 |
| 1993/11/30 | 1,620 | 1,640 | 1,620 | 1,630 | 14,000 |
| 1993/11/29 | 1,620 | 1,620 | 1,590 | 1,620 | 24,000 |
| 1993/11/26 | 1,660 | 1,680 | 1,660 | 1,680 | 51,000 |
| 1993/11/25 | 1,650 | 1,680 | 1,650 | 1,660 | 65,000 |
| 1993/11/24 | 1,690 | 1,690 | 1,650 | 1,650 | 66,000 |
| 1993/11/22 | 1,710 | 1,710 | 1,690 | 1,690 | 55,000 |
| 1993/11/19 | 1,650 | 1,680 | 1,650 | 1,680 | 136,000 |
| 1993/11/18 | 1,680 | 1,680 | 1,650 | 1,660 | 37,000 |
| 1993/11/17 | 1,680 | 1,680 | 1,650 | 1,680 | 48,000 |
| 1993/11/16 | 1,710 | 1,710 | 1,640 | 1,650 | 88,000 |
| 1993/11/15 | 1,730 | 1,730 | 1,690 | 1,710 | 35,000 |
| 1993/11/12 | 1,730 | 1,740 | 1,700 | 1,740 | 119,000 |
| 1993/11/11 | 1,750 | 1,750 | 1,740 | 1,750 | 60,000 |
| 1993/11/10 | 1,790 | 1,790 | 1,750 | 1,780 | 162,000 |
| 1993/11/09 | 1,770 | 1,800 | 1,770 | 1,790 | 174,000 |
| 1993/11/08 | 1,760 | 1,780 | 1,760 | 1,770 | 43,000 |
| 1993/11/05 | 1,780 | 1,780 | 1,760 | 1,770 | 68,000 |
| 1993/11/04 | 1,810 | 1,820 | 1,780 | 1,780 | 146,000 |
| 1993/11/02 | 1,810 | 1,830 | 1,810 | 1,810 | 67,000 |
| 1993/11/01 | 1,800 | 1,810 | 1,790 | 1,810 | 60,000 |
| 1993/10/29 | 1,840 | 1,840 | 1,780 | 1,810 | 51,000 |
| 1993/10/28 | 1,800 | 1,810 | 1,780 | 1,810 | 107,000 |
| 1993/10/27 | 1,820 | 1,820 | 1,800 | 1,800 | 83,000 |
| 1993/10/26 | 1,810 | 1,860 | 1,810 | 1,840 | 24,000 |
| 1993/10/25 | 1,860 | 1,890 | 1,830 | 1,860 | 188,000 |
| 1993/10/22 | 1,860 | 1,860 | 1,850 | 1,860 | 176,000 |
| 1993/10/21 | 1,850 | 1,860 | 1,830 | 1,860 | 64,000 |
| 1993/10/20 | 1,850 | 1,860 | 1,830 | 1,850 | 89,000 |
| 1993/10/19 | 1,850 | 1,850 | 1,830 | 1,850 | 27,000 |
| 1993/10/18 | 1,870 | 1,870 | 1,850 | 1,870 | 58,000 |
| 1993/10/15 | 1,890 | 1,890 | 1,850 | 1,850 | 115,000 |
| 1993/10/14 | 1,850 | 1,880 | 1,820 | 1,870 | 24,000 |
| 1993/10/13 | 1,890 | 1,900 | 1,870 | 1,900 | 104,000 |
| 1993/10/12 | 1,890 | 1,910 | 1,870 | 1,900 | 112,000 |
| 1993/10/08 | 1,920 | 1,920 | 1,880 | 1,910 | 84,000 |
| 1993/10/07 | 1,880 | 1,940 | 1,880 | 1,920 | 203,000 |
| 1993/10/06 | 1,850 | 1,920 | 1,840 | 1,910 | 315,000 |
| 1993/10/05 | 1,800 | 1,860 | 1,800 | 1,860 | 91,000 |
| 1993/10/04 | 1,760 | 1,800 | 1,750 | 1,800 | 173,000 |
| 1993/10/01 | 1,740 | 1,750 | 1,720 | 1,730 | 185,000 |
| 1993/09/30 | 1,720 | 1,750 | 1,720 | 1,740 | 177,000 |
| 1993/09/29 | 1,700 | 1,730 | 1,700 | 1,730 | 23,000 |
| 1993/09/28 | 1,740 | 1,740 | 1,700 | 1,700 | 45,000 |
| 1993/09/27 | 1,690 | 1,690 | 1,670 | 1,670 | 24,000 |
| 1993/09/24 | 1,740 | 1,740 | 1,720 | 1,730 | 34,000 |
| 1993/09/22 | 1,740 | 1,740 | 1,730 | 1,740 | 41,000 |
| 1993/09/21 | 1,750 | 1,760 | 1,730 | 1,730 | 138,000 |
| 1993/09/20 | 1,750 | 1,760 | 1,730 | 1,760 | 121,000 |
| 1993/09/17 | 1,710 | 1,750 | 1,700 | 1,750 | 128,000 |
| 1993/09/16 | 1,640 | 1,680 | 1,640 | 1,680 | 138,000 |
| 1993/09/14 | 1,700 | 1,700 | 1,630 | 1,640 | 58,000 |
| 1993/09/13 | 1,700 | 1,710 | 1,700 | 1,700 | 65,000 |
| 1993/09/10 | 1,690 | 1,690 | 1,680 | 1,680 | 61,000 |
| 1993/09/09 | 1,690 | 1,700 | 1,680 | 1,700 | 53,000 |
| 1993/09/08 | 1,730 | 1,730 | 1,710 | 1,710 | 140,000 |
| 1993/09/07 | 1,720 | 1,730 | 1,720 | 1,730 | 16,000 |
| 1993/09/06 | 1,740 | 1,780 | 1,740 | 1,750 | 85,000 |
| 1993/09/03 | 1,720 | 1,750 | 1,720 | 1,740 | 105,000 |
| 1993/09/02 | 1,740 | 1,770 | 1,730 | 1,750 | 187,000 |
| 1993/09/01 | 1,700 | 1,750 | 1,700 | 1,740 | 138,000 |
| 1993/08/31 | 1,680 | 1,740 | 1,680 | 1,740 | 52,000 |
| 1993/08/30 | 1,740 | 1,740 | 1,700 | 1,710 | 38,000 |
| 1993/08/27 | 1,700 | 1,720 | 1,680 | 1,710 | 48,000 |
| 1993/08/26 | 1,670 | 1,700 | 1,660 | 1,700 | 15,000 |
| 1993/08/25 | 1,660 | 1,700 | 1,630 | 1,700 | 107,000 |
| 1993/08/24 | 1,720 | 1,720 | 1,680 | 1,680 | 15,000 |
| 1993/08/23 | 1,730 | 1,730 | 1,720 | 1,720 | 17,000 |
| 1993/08/20 | 1,730 | 1,730 | 1,700 | 1,720 | 53,000 |
| 1993/08/19 | 1,730 | 1,740 | 1,720 | 1,720 | 36,000 |
| 1993/08/18 | 1,740 | 1,760 | 1,730 | 1,750 | 35,000 |
| 1993/08/17 | 1,740 | 1,740 | 1,720 | 1,720 | 64,000 |
| 1993/08/16 | 1,750 | 1,750 | 1,720 | 1,720 | 45,000 |
| 1993/08/13 | 1,760 | 1,760 | 1,750 | 1,750 | 71,000 |
| 1993/08/12 | 1,760 | 1,770 | 1,760 | 1,760 | 88,000 |
| 1993/08/11 | 1,750 | 1,770 | 1,740 | 1,760 | 41,000 |
| 1993/08/10 | 1,690 | 1,740 | 1,690 | 1,740 | 103,000 |
| 1993/08/09 | 1,640 | 1,690 | 1,640 | 1,670 | 90,000 |
| 1993/08/06 | 1,710 | 1,710 | 1,650 | 1,670 | 129,000 |
| 1993/08/05 | 1,720 | 1,720 | 1,710 | 1,710 | 93,000 |
| 1993/08/04 | 1,720 | 1,730 | 1,710 | 1,720 | 22,000 |
| 1993/08/03 | 1,720 | 1,750 | 1,720 | 1,730 | 70,000 |
| 1993/08/02 | 1,780 | 1,780 | 1,720 | 1,720 | 30,000 |
| 1993/07/30 | 1,780 | 1,800 | 1,770 | 1,780 | 53,000 |
| 1993/07/29 | 1,720 | 1,780 | 1,710 | 1,780 | 56,000 |
| 1993/07/28 | 1,720 | 1,720 | 1,710 | 1,710 | 30,000 |
| 1993/07/27 | 1,720 | 1,780 | 1,720 | 1,760 | 26,000 |
| 1993/07/26 | 1,720 | 1,780 | 1,720 | 1,780 | 18,000 |
| 1993/07/23 | 1,750 | 1,750 | 1,710 | 1,720 | 84,000 |
| 1993/07/22 | 1,750 | 1,780 | 1,730 | 1,730 | 50,000 |
| 1993/07/21 | 1,750 | 1,780 | 1,750 | 1,780 | 24,000 |
| 1993/07/20 | 1,780 | 1,780 | 1,750 | 1,750 | 23,000 |
| 1993/07/19 | 1,800 | 1,800 | 1,740 | 1,750 | 50,000 |
| 1993/07/16 | 1,790 | 1,800 | 1,780 | 1,800 | 87,000 |
| 1993/07/15 | 1,750 | 1,780 | 1,700 | 1,780 | 147,000 |
| 1993/07/14 | 1,800 | 1,800 | 1,750 | 1,750 | 56,000 |
| 1993/07/13 | 1,750 | 1,800 | 1,750 | 1,800 | 44,000 |
| 1993/07/12 | 1,780 | 1,780 | 1,750 | 1,780 | 10,000 |
| 1993/07/09 | 1,800 | 1,800 | 1,740 | 1,750 | 42,000 |
| 1993/07/08 | 1,730 | 1,750 | 1,730 | 1,750 | 23,000 |
| 1993/07/07 | 1,720 | 1,730 | 1,720 | 1,730 | 22,000 |
| 1993/07/06 | 1,720 | 1,730 | 1,720 | 1,730 | 37,000 |
| 1993/07/05 | 1,730 | 1,750 | 1,730 | 1,750 | 34,000 |
| 1993/07/02 | 1,800 | 1,800 | 1,760 | 1,760 | 41,000 |
| 1993/07/01 | 1,800 | 1,800 | 1,780 | 1,780 | 29,000 |
| 1993/06/30 | 1,800 | 1,800 | 1,770 | 1,800 | 58,000 |
| 1993/06/29 | 1,820 | 1,820 | 1,800 | 1,800 | 66,000 |
| 1993/06/28 | 1,800 | 1,820 | 1,780 | 1,810 | 52,000 |
| 1993/06/25 | 1,870 | 1,900 | 1,830 | 1,830 | 7,000 |
| 1993/06/24 | 1,840 | 1,870 | 1,810 | 1,870 | 68,000 |
| 1993/06/23 | 1,760 | 1,780 | 1,760 | 1,780 | 45,000 |
| 1993/06/22 | 1,840 | 1,850 | 1,780 | 1,790 | 80,000 |
| 1993/06/21 | 1,890 | 1,890 | 1,800 | 1,800 | 103,000 |
| 1993/06/18 | 1,930 | 1,930 | 1,860 | 1,900 | 117,000 |
| 1993/06/17 | 1,970 | 1,970 | 1,900 | 1,930 | 120,000 |
| 1993/06/16 | 2,000 | 2,000 | 1,960 | 1,970 | 65,000 |
| 1993/06/15 | 2,000 | 2,000 | 1,930 | 2,000 | 26,000 |
| 1993/06/14 | 2,000 | 2,010 | 2,000 | 2,000 | 160,000 |
| 1993/06/11 | 2,000 | 2,020 | 2,000 | 2,000 | 41,000 |
| 1993/06/10 | 2,030 | 2,030 | 2,010 | 2,030 | 63,000 |
| 1993/06/08 | 2,030 | 2,040 | 2,020 | 2,030 | 130,000 |
| 1993/06/07 | 2,000 | 2,030 | 2,000 | 2,030 | 50,000 |
| 1993/06/04 | 2,000 | 2,020 | 1,980 | 2,000 | 116,000 |
| 1993/06/03 | 1,960 | 2,010 | 1,960 | 1,970 | 80,000 |
| 1993/06/02 | 1,950 | 1,950 | 1,950 | 1,950 | 26,000 |
| 1993/06/01 | 1,980 | 1,990 | 1,960 | 1,970 | 38,000 |
| 1993/05/31 | 1,990 | 2,000 | 1,960 | 1,960 | 52,000 |
| 1993/05/28 | 1,980 | 2,000 | 1,980 | 2,000 | 71,000 |
| 1993/05/27 | 1,990 | 2,000 | 1,980 | 1,980 | 104,000 |
| 1993/05/26 | 1,990 | 2,000 | 1,960 | 1,990 | 92,000 |
| 1993/05/25 | 2,030 | 2,030 | 1,990 | 1,990 | 107,000 |
| 1993/05/24 | 1,980 | 2,030 | 1,980 | 2,000 | 181,000 |
| 1993/05/21 | 2,020 | 2,020 | 1,960 | 2,000 | 176,000 |
| 1993/05/20 | 2,060 | 2,060 | 2,000 | 2,010 | 81,000 |
| 1993/05/19 | 2,130 | 2,140 | 2,060 | 2,060 | 89,000 |
| 1993/05/18 | 2,150 | 2,150 | 2,090 | 2,140 | 110,000 |
| 1993/05/17 | 2,150 | 2,160 | 2,130 | 2,140 | 105,000 |
| 1993/05/14 | 2,180 | 2,180 | 2,140 | 2,150 | 126,000 |
| 1993/05/13 | 2,160 | 2,170 | 2,130 | 2,150 | 198,000 |
| 1993/05/12 | 2,140 | 2,190 | 2,140 | 2,190 | 487,000 |
| 1993/05/11 | 2,100 | 2,120 | 2,090 | 2,120 | 255,000 |
| 1993/05/10 | 2,070 | 2,120 | 2,070 | 2,100 | 191,000 |
| 1993/05/07 | 2,100 | 2,100 | 2,040 | 2,050 | 144,000 |
| 1993/05/06 | 2,100 | 2,140 | 2,090 | 2,090 | 347,000 |
| 1993/04/30 | 1,990 | 2,090 | 1,990 | 2,090 | 462,000 |
| 1993/04/28 | 1,940 | 2,020 | 1,940 | 2,000 | 654,000 |
| 1993/04/27 | 1,880 | 1,910 | 1,860 | 1,900 | 211,000 |
| 1993/04/26 | 1,890 | 1,890 | 1,860 | 1,880 | 51,000 |
| 1993/04/23 | 1,840 | 1,860 | 1,830 | 1,860 | 116,000 |
| 1993/04/22 | 1,820 | 1,840 | 1,810 | 1,840 | 121,000 |
| 1993/04/21 | 1,850 | 1,850 | 1,820 | 1,840 | 97,000 |
| 1993/04/20 | 1,840 | 1,880 | 1,830 | 1,840 | 110,000 |
| 1993/04/19 | 1,870 | 1,870 | 1,840 | 1,850 | 156,000 |
| 1993/04/16 | 1,900 | 1,930 | 1,890 | 1,900 | 367,000 |
| 1993/04/15 | 1,880 | 1,900 | 1,870 | 1,890 | 432,000 |
| 1993/04/14 | 1,820 | 1,890 | 1,820 | 1,860 | 556,000 |
| 1993/04/13 | 1,750 | 1,800 | 1,730 | 1,800 | 272,000 |
| 1993/04/12 | 1,740 | 1,750 | 1,730 | 1,730 | 119,000 |
| 1993/04/09 | 1,740 | 1,760 | 1,720 | 1,750 | 103,000 |
| 1993/04/08 | 1,720 | 1,750 | 1,710 | 1,710 | 100,000 |
| 1993/04/07 | 1,750 | 1,750 | 1,720 | 1,740 | 74,000 |
| 1993/04/06 | 1,720 | 1,750 | 1,710 | 1,750 | 107,000 |
| 1993/04/05 | 1,700 | 1,740 | 1,700 | 1,720 | 66,000 |
| 1993/04/02 | 1,750 | 1,780 | 1,660 | 1,660 | 149,000 |
| 1993/04/01 | 1,720 | 1,750 | 1,720 | 1,750 | 168,000 |
| 1993/03/31 | 1,740 | 1,740 | 1,710 | 1,730 | 48,000 |
| 1993/03/30 | 1,750 | 1,750 | 1,730 | 1,740 | 83,000 |
| 1993/03/29 | 1,730 | 1,750 | 1,700 | 1,750 | 155,000 |
| 1993/03/26 | 1,720 | 1,740 | 1,690 | 1,740 | 156,000 |
| 1993/03/26 | 1 -> 1.10 分割 | ||||
| 1993/03/25 | 1,810 | 1,860 | 1,810 | 1,860 | 60,000 |
| 1993/03/24 | 1,800 | 1,830 | 1,800 | 1,820 | 53,000 |
| 1993/03/23 | 1,800 | 1,810 | 1,790 | 1,800 | 100,000 |
| 1993/03/22 | 1,850 | 1,850 | 1,790 | 1,800 | 87,000 |
| 1993/03/19 | 1,850 | 1,880 | 1,840 | 1,880 | 30,000 |
| 1993/03/18 | 1,840 | 1,890 | 1,830 | 1,850 | 124,000 |
| 1993/03/17 | 1,820 | 1,820 | 1,800 | 1,820 | 74,000 |
| 1993/03/16 | 1,800 | 1,810 | 1,780 | 1,810 | 99,000 |
| 1993/03/15 | 1,810 | 1,810 | 1,790 | 1,800 | 42,000 |
| 1993/03/12 | 1,790 | 1,800 | 1,780 | 1,800 | 88,000 |
| 1993/03/11 | 1,770 | 1,800 | 1,770 | 1,800 | 66,000 |
| 1993/03/10 | 1,770 | 1,770 | 1,750 | 1,770 | 41,000 |
| 1993/03/09 | 1,720 | 1,750 | 1,720 | 1,740 | 77,000 |
| 1993/03/08 | 1,740 | 1,770 | 1,720 | 1,750 | 136,000 |
| 1993/03/05 | 1,710 | 1,730 | 1,680 | 1,720 | 61,000 |
| 1993/03/04 | 1,750 | 1,750 | 1,730 | 1,740 | 73,000 |
| 1993/03/03 | 1,780 | 1,780 | 1,770 | 1,770 | 10,000 |
| 1993/03/02 | 1,770 | 1,770 | 1,770 | 1,770 | 10,000 |
| 1993/03/01 | 1,770 | 1,770 | 1,760 | 1,770 | 16,000 |
| 1993/02/26 | 1,800 | 1,800 | 1,760 | 1,760 | 38,000 |
| 1993/02/25 | 1,770 | 1,790 | 1,770 | 1,790 | 101,000 |
| 1993/02/24 | 1,780 | 1,780 | 1,770 | 1,780 | 32,000 |
| 1993/02/23 | 1,810 | 1,810 | 1,790 | 1,800 | 37,000 |
| 1993/02/22 | 1,830 | 1,830 | 1,810 | 1,830 | 26,000 |
| 1993/02/19 | 1,840 | 1,840 | 1,830 | 1,830 | 54,000 |
| 1993/02/18 | 1,830 | 1,840 | 1,830 | 1,840 | 54,000 |
| 1993/02/17 | 1,830 | 1,830 | 1,800 | 1,830 | 17,000 |
| 1993/02/16 | 1,840 | 1,850 | 1,810 | 1,830 | 36,000 |
| 1993/02/15 | 1,850 | 1,850 | 1,840 | 1,840 | 202,000 |
| 1993/02/12 | 1,820 | 1,840 | 1,820 | 1,840 | 70,000 |
| 1993/02/10 | 1,800 | 1,820 | 1,800 | 1,820 | 51,000 |
| 1993/02/09 | 1,800 | 1,820 | 1,790 | 1,790 | 55,000 |
| 1993/02/08 | 1,780 | 1,810 | 1,780 | 1,790 | 51,000 |
| 1993/02/05 | 1,790 | 1,790 | 1,770 | 1,770 | 95,000 |
| 1993/02/04 | 1,800 | 1,810 | 1,780 | 1,800 | 56,000 |
| 1993/02/03 | 1,800 | 1,820 | 1,800 | 1,820 | 95,000 |
| 1993/02/02 | 1,800 | 1,830 | 1,800 | 1,800 | 64,000 |
| 1993/02/01 | 1,840 | 1,840 | 1,800 | 1,820 | 154,000 |
| 1993/01/29 | 1,830 | 1,830 | 1,810 | 1,820 | 121,000 |
| 1993/01/28 | 1,740 | 1,800 | 1,740 | 1,800 | 91,000 |
| 1993/01/27 | 1,770 | 1,770 | 1,740 | 1,770 | 49,000 |
| 1993/01/26 | 1,770 | 1,770 | 1,720 | 1,770 | 92,000 |
| 1993/01/25 | 1,800 | 1,800 | 1,760 | 1,760 | 59,000 |
| 1993/01/22 | 1,810 | 1,810 | 1,800 | 1,800 | 60,000 |
| 1993/01/21 | 1,820 | 1,820 | 1,780 | 1,810 | 26,000 |
| 1993/01/20 | 1,830 | 1,840 | 1,820 | 1,820 | 50,000 |
| 1993/01/19 | 1,840 | 1,840 | 1,830 | 1,830 | 102,000 |
| 1993/01/18 | 1,830 | 1,840 | 1,820 | 1,840 | 148,000 |
| 1993/01/14 | 1,820 | 1,840 | 1,810 | 1,830 | 58,000 |
| 1993/01/13 | 1,890 | 1,890 | 1,830 | 1,830 | 123,000 |
| 1993/01/12 | 1,880 | 1,900 | 1,870 | 1,880 | 142,000 |
| 1993/01/11 | 1,890 | 1,900 | 1,880 | 1,880 | 60,000 |
| 1993/01/08 | 1,900 | 1,900 | 1,880 | 1,900 | 145,000 |
| 1993/01/07 | 1,900 | 1,920 | 1,900 | 1,910 | 515,000 |
| 1993/01/06 | 1,850 | 1,910 | 1,850 | 1,890 | 988,000 |
| 1993/01/05 | 1,840 | 1,860 | 1,820 | 1,830 | 202,000 |
| 1993/01/04 | 1,830 | 1,840 | 1,830 | 1,840 | 55,000 |