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
1994/12/30 2,090 2,090 2,080 2,080 30,000
1994/12/29 2,080 2,090 2,070 2,080 113,000
1994/12/28 2,080 2,090 2,080 2,090 77,000
1994/12/27 2,060 2,070 2,060 2,070 82,000
1994/12/26 2,060 2,070 2,060 2,070 54,000
1994/12/22 2,050 2,070 2,050 2,070 135,000
1994/12/21 2,050 2,050 2,040 2,050 135,000
1994/12/20 2,050 2,050 2,040 2,050 33,000
1994/12/19 2,080 2,080 2,040 2,060 283,000
1994/12/16 2,090 2,090 2,080 2,090 8,000
1994/12/15 2,090 2,100 2,080 2,090 51,000
1994/12/14 2,090 2,090 2,090 2,090 35,000
1994/12/13 2,080 2,090 2,070 2,090 90,000
1994/12/12 2,100 2,100 2,080 2,100 95,000
1994/12/09 2,120 2,140 2,110 2,110 205,000
1994/12/08 2,100 2,120 2,090 2,120 60,000
1994/12/07 2,120 2,130 2,100 2,110 158,000
1994/12/06 2,090 2,130 2,090 2,130 125,000
1994/12/05 2,070 2,100 2,070 2,090 106,000
1994/12/02 2,070 2,070 2,060 2,070 76,000
1994/12/01 2,070 2,080 2,050 2,080 148,000
1994/11/30 2,040 2,070 2,030 2,050 78,000
1994/11/29 2,000 2,000 2,000 2,000 5,000
1994/11/28 2,000 2,000 2,000 2,000 9,000
1994/11/25 2,000 2,010 1,980 1,980 118,000
1994/11/24 2,030 2,030 2,000 2,000 295,000
1994/11/22 2,080 2,090 2,070 2,070 35,000
1994/11/21 2,130 2,130 2,110 2,110 36,000
1994/11/18 2,140 2,150 2,120 2,140 315,000
1994/11/17 2,080 2,140 2,070 2,130 301,000
1994/11/16 2,100 2,100 2,070 2,080 189,000
1994/11/15 2,130 2,150 2,100 2,100 241,000
1994/11/14 2,100 2,110 2,090 2,110 138,000
1994/11/11 2,030 2,090 2,020 2,080 228,000
1994/11/10 2,010 2,030 2,010 2,020 82,000
1994/11/09 2,020 2,020 1,990 2,000 79,000
1994/11/08 2,030 2,040 2,030 2,030 74,000
1994/11/07 2,030 2,050 2,030 2,040 72,000
1994/11/04 2,030 2,030 2,010 2,010 99,000
1994/11/02 2,070 2,080 2,010 2,030 40,000
1994/11/01 2,090 2,090 2,070 2,070 46,000
1994/10/31 2,110 2,130 2,090 2,090 314,000
1994/10/28 2,080 2,140 2,080 2,100 643,000
1994/10/27 2,030 2,080 2,030 2,070 62,000
1994/10/26 2,020 2,040 2,020 2,030 98,000
1994/10/25 2,010 2,020 2,010 2,020 77,000
1994/10/24 2,010 2,010 2,010 2,010 76,000
1994/10/21 2,020 2,040 2,010 2,040 60,000
1994/10/20 2,040 2,040 2,020 2,040 47,000
1994/10/19 2,050 2,050 2,040 2,040 68,000
1994/10/18 2,060 2,060 2,030 2,050 94,000
1994/10/17 2,000 2,060 2,000 2,030 139,000
1994/10/14 2,000 2,000 1,990 1,990 8,000
1994/10/13 2,060 2,060 2,000 2,000 128,000
1994/10/12 1,990 2,050 1,990 2,050 136,000
1994/10/11 1,930 1,970 1,930 1,960 143,000
1994/10/07 1,870 1,910 1,870 1,900 125,000
1994/10/06 1,940 1,940 1,870 1,880 97,000
1994/10/05 1,920 1,940 1,920 1,940 66,000
1994/10/04 1,960 1,970 1,950 1,950 65,000
1994/10/03 2,020 2,020 1,990 1,990 40,000
1994/09/30 2,000 2,000 2,000 2,000 14,000
1994/09/29 1,980 1,990 1,980 1,990 11,000
1994/09/28 1,980 1,980 1,960 1,970 35,000
1994/09/27 1,980 1,990 1,960 1,980 76,000
1994/09/26 1,970 2,000 1,970 1,980 52,000
1994/09/22 2,010 2,010 1,960 1,980 76,000
1994/09/21 1,980 2,010 1,980 2,010 50,000
1994/09/20 2,000 2,000 1,990 2,000 64,000
1994/09/19 1,990 2,010 1,990 2,000 56,000
1994/09/16 1,990 1,990 1,990 1,990 28,000
1994/09/14 1,980 2,000 1,980 1,980 84,000
1994/09/13 1,970 1,990 1,960 1,980 40,000
1994/09/12 1,960 1,990 1,960 1,960 26,000
1994/09/09 1,950 1,960 1,950 1,950 72,000
1994/09/08 1,960 1,960 1,940 1,940 68,000
1994/09/07 1,970 1,970 1,930 1,960 49,000
1994/09/06 1,950 1,970 1,940 1,970 18,000
1994/09/05 1,980 1,980 1,940 1,940 67,000
1994/09/02 1,940 1,960 1,940 1,960 24,000
1994/09/01 1,990 1,990 1,930 1,930 25,000
1994/08/31 1,980 1,990 1,980 1,990 8,000
1994/08/29 2,000 2,020 1,980 2,000 82,000
1994/08/26 2,000 2,020 1,990 2,000 74,000
1994/08/25 1,980 1,990 1,970 1,970 38,000
1994/08/24 1,960 1,990 1,950 1,990 75,000
1994/08/23 1,900 1,940 1,900 1,930 76,000
1994/08/22 1,900 1,900 1,900 1,900 2,000
1994/08/19 1,900 1,920 1,900 1,900 52,000
1994/08/18 1,920 1,940 1,920 1,930 99,000
1994/08/17 1,900 1,920 1,900 1,920 31,000
1994/08/16 1,910 1,920 1,900 1,900 144,000
1994/08/15 1,930 1,940 1,920 1,920 28,000
1994/08/12 1,940 1,940 1,940 1,940 2,000
1994/08/11 2,000 2,000 1,980 1,980 30,000
1994/08/10 1,930 1,940 1,930 1,940 22,000
1994/08/09 1,960 1,960 1,960 1,960 1,000
1994/08/08 2,000 2,000 1,990 1,990 21,000
1994/08/05 2,000 2,000 2,000 2,000 29,000
1994/08/04 2,000 2,000 1,990 1,990 6,000
1994/08/03 1,990 1,990 1,990 1,990 13,000
1994/08/02 1,990 1,990 1,970 1,990 24,000
1994/08/01 2,010 2,010 1,990 1,990 18,000
1994/07/29 2,000 2,010 1,980 2,010 63,000
1994/07/28 2,010 2,010 1,980 2,000 41,000
1994/07/27 1,980 1,980 1,960 1,980 16,000
1994/07/26 1,980 2,000 1,980 2,000 56,000
1994/07/25 1,980 1,980 1,980 1,980 20,000
1994/07/22 1,990 2,000 1,990 2,000 19,000
1994/07/21 2,000 2,000 1,980 2,000 43,000
1994/07/20 2,000 2,020 2,000 2,020 101,000
1994/07/19 2,000 2,000 2,000 2,000 20,000
1994/07/18 2,010 2,020 2,010 2,020 21,000
1994/07/15 2,020 2,020 2,020 2,020 61,000
1994/07/14 2,030 2,030 1,980 2,030 69,000
1994/07/13 2,020 2,060 2,020 2,060 38,000
1994/07/12 2,060 2,060 2,020 2,020 32,000
1994/07/11 2,070 2,070 2,070 2,070 4,000
1994/07/08 2,060 2,070 2,050 2,070 13,000
1994/07/07 2,060 2,070 2,050 2,060 89,000
1994/07/06 2,090 2,110 2,090 2,100 140,000
1994/07/05 2,090 2,090 2,060 2,090 67,000
1994/07/04 2,100 2,100 2,090 2,100 65,000
1994/07/01 2,090 2,100 2,070 2,090 43,000
1994/06/30 2,090 2,120 2,050 2,050 179,000
1994/06/29 2,040 2,110 2,040 2,110 57,000
1994/06/28 2,040 2,050 2,030 2,050 22,000
1994/06/27 2,020 2,020 2,000 2,000 25,000
1994/06/24 2,020 2,050 2,020 2,050 33,000
1994/06/23 2,020 2,040 2,020 2,030 92,000
1994/06/22 2,010 2,040 2,000 2,020 210,000
1994/06/21 2,050 2,050 2,030 2,040 51,000
1994/06/20 2,040 2,070 2,040 2,050 81,000
1994/06/17 2,040 2,040 2,010 2,040 38,000
1994/06/16 2,010 2,030 2,000 2,030 73,000
1994/06/15 2,000 2,030 2,000 2,000 66,000
1994/06/14 2,100 2,100 2,040 2,040 84,000
1994/06/13 2,110 2,110 2,050 2,100 102,000
1994/06/10 2,010 2,110 2,000 2,070 476,000
1994/06/09 1,990 2,010 1,960 1,980 192,000
1994/06/08 1,920 1,980 1,920 1,960 114,000
1994/06/07 1,920 1,920 1,910 1,910 78,000
1994/06/06 1,910 1,940 1,900 1,910 62,000
1994/06/03 1,940 1,940 1,890 1,910 37,000
1994/06/02 1,960 1,970 1,940 1,950 135,000
1994/06/01 1,980 1,980 1,950 1,950 297,000
1994/05/31 1,940 1,970 1,930 1,960 218,000
1994/05/30 1,900 1,930 1,890 1,920 136,000
1994/05/27 1,840 1,880 1,830 1,880 91,000
1994/05/26 1,880 1,880 1,850 1,850 28,000
1994/05/25 1,880 1,890 1,870 1,880 122,000
1994/05/24 1,850 1,880 1,850 1,880 64,000
1994/05/23 1,910 1,910 1,880 1,880 106,000
1994/05/20 1,910 1,930 1,890 1,910 123,000
1994/05/19 1,960 1,960 1,930 1,930 36,000
1994/05/18 1,930 1,930 1,930 1,930 8,000
1994/05/16 1,890 1,940 1,890 1,940 10,000
1994/05/13 1,910 1,950 1,910 1,950 70,000
1994/05/12 1,900 1,910 1,880 1,910 64,000
1994/05/11 1,890 1,900 1,890 1,900 15,000
1994/05/10 1,890 1,920 1,890 1,920 34,000
1994/05/09 1,870 1,890 1,870 1,890 66,000
1994/05/06 1,850 1,900 1,850 1,870 25,000
1994/05/02 1,900 1,920 1,880 1,900 25,000
1994/04/28 1,850 1,900 1,850 1,900 13,000
1994/04/27 1,910 1,920 1,890 1,900 91,000
1994/04/26 1,920 1,920 1,920 1,920 4,000
1994/04/25 1,890 1,890 1,890 1,890 12,000
1994/04/22 1,900 1,900 1,900 1,900 7,000
1994/04/21 1,880 1,880 1,870 1,880 20,000
1994/04/20 1,890 1,900 1,890 1,900 25,000
1994/04/19 1,890 1,940 1,890 1,910 110,000
1994/04/18 1,930 1,940 1,930 1,930 92,000
1994/04/15 1,880 1,940 1,880 1,900 536,000
1994/04/14 1,860 1,880 1,850 1,880 68,000
1994/04/13 1,840 1,880 1,830 1,850 80,000
1994/04/12 1,830 1,850 1,820 1,840 72,000
1994/04/11 1,820 1,850 1,820 1,850 64,000
1994/04/08 1,840 1,880 1,810 1,820 144,000
1994/04/07 1,850 1,850 1,810 1,840 96,000
1994/04/06 1,870 1,870 1,860 1,870 78,000
1994/04/05 1,870 1,880 1,870 1,870 55,000
1994/04/04 1,860 1,900 1,860 1,900 48,000
1994/04/01 1,900 1,900 1,860 1,880 147,000
1994/03/31 1,900 1,900 1,900 1,900 20,000
1994/03/30 1,950 1,950 1,900 1,900 192,000
1994/03/29 1,940 1,950 1,940 1,950 51,000
1994/03/28 1,950 1,950 1,950 1,950 20,000
1994/03/25 1,960 2,000 1,950 1,970 104,000
1994/03/24 1,980 2,000 1,950 2,000 70,000
1994/03/23 2,000 2,000 1,950 1,950 156,000
1994/03/22 2,070 2,090 2,070 2,080 97,000
1994/03/18 2,090 2,100 2,070 2,090 87,000
1994/03/17 2,050 2,100 2,050 2,100 177,000
1994/03/16 2,040 2,080 2,040 2,060 151,000
1994/03/15 2,020 2,030 2,010 2,020 168,000
1994/03/14 2,030 2,030 2,010 2,020 91,000
1994/03/11 2,000 2,010 1,980 2,010 155,000
1994/03/10 2,030 2,030 2,010 2,010 40,000
1994/03/09 1,970 2,050 1,970 2,050 44,000
1994/03/08 2,060 2,060 2,040 2,050 39,000
1994/03/07 2,030 2,060 2,000 2,060 200,000
1994/03/04 2,010 2,020 1,990 2,020 21,000
1994/03/03 2,000 2,000 1,990 1,990 92,000
1994/03/02 1,990 2,000 1,980 2,000 138,000
1994/03/01 1,990 2,010 1,990 2,010 117,000
1994/02/28 1,990 2,000 1,980 1,990 263,000
1994/02/25 1,940 1,980 1,940 1,960 280,000
1994/02/24 1,930 1,930 1,900 1,910 410,000
1994/02/23 1,880 1,940 1,880 1,930 193,000
1994/02/22 1,940 1,940 1,900 1,930 367,000
1994/02/21 1,860 1,910 1,850 1,900 90,000
1994/02/18 1,890 1,920 1,860 1,860 152,000
1994/02/17 1,900 1,900 1,900 1,900 26,000
1994/02/16 1,900 1,900 1,900 1,900 5,000
1994/02/15 1,870 1,930 1,850 1,900 44,000
1994/02/14 1,900 1,910 1,860 1,870 80,000
1994/02/10 1,940 1,980 1,930 1,960 280,000
1994/02/09 1,950 1,950 1,920 1,930 70,000
1994/02/08 1,930 1,930 1,920 1,920 16,000
1994/02/07 1,940 1,940 1,900 1,940 48,000
1994/02/04 1,940 1,950 1,920 1,950 327,000
1994/02/03 1,920 1,950 1,900 1,950 202,000
1994/02/02 1,890 1,910 1,860 1,860 15,000
1994/02/01 1,930 1,950 1,920 1,920 208,000
1994/01/31 1,880 1,900 1,880 1,900 71,000
1994/01/28 1,810 1,850 1,800 1,800 38,000
1994/01/27 1,840 1,860 1,840 1,850 21,000
1994/01/26 1,800 1,910 1,800 1,900 47,000
1994/01/25 1,760 1,790 1,760 1,790 5,000
1994/01/24 1,750 1,750 1,750 1,750 19,000
1994/01/21 1,890 1,890 1,860 1,890 27,000
1994/01/20 1,890 1,900 1,850 1,900 126,000
1994/01/19 1,830 1,900 1,830 1,890 188,000
1994/01/18 1,850 1,910 1,850 1,860 234,000
1994/01/17 1,860 1,860 1,840 1,840 155,000
1994/01/14 1,720 1,840 1,720 1,830 157,000
1994/01/13 1,750 1,750 1,700 1,700 57,000
1994/01/12 1,800 1,800 1,780 1,780 119,000
1994/01/11 1,780 1,800 1,780 1,800 69,000
1994/01/10 1,730 1,820 1,720 1,800 86,000
1994/01/07 1,710 1,750 1,710 1,720 28,000
1994/01/06 1,720 1,740 1,700 1,730 193,000
1994/01/05 1,720 1,720 1,690 1,690 67,000
1994/01/04 1,720 1,720 1,720 1,720 27,000

このページの先頭へ