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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,200 | 1,210 | 1,185 | 1,200 | 17,000 |
| 1999/12/29 | 1,162 | 1,230 | 1,162 | 1,180 | 15,000 |
| 1999/12/28 | 1,210 | 1,222 | 1,150 | 1,150 | 34,000 |
| 1999/12/27 | 1,275 | 1,275 | 1,224 | 1,224 | 15,000 |
| 1999/12/24 | 1,211 | 1,290 | 1,211 | 1,250 | 35,000 |
| 1999/12/22 | 1,220 | 1,220 | 1,210 | 1,210 | 24,000 |
| 1999/12/21 | 1,225 | 1,227 | 1,220 | 1,220 | 82,000 |
| 1999/12/20 | 1,261 | 1,266 | 1,224 | 1,225 | 75,000 |
| 1999/12/17 | 1,300 | 1,300 | 1,233 | 1,260 | 140,000 |
| 1999/12/16 | 1,250 | 1,252 | 1,225 | 1,241 | 161,000 |
| 1999/12/15 | 1,265 | 1,266 | 1,254 | 1,254 | 111,000 |
| 1999/12/14 | 1,300 | 1,303 | 1,278 | 1,278 | 130,000 |
| 1999/12/13 | 1,259 | 1,300 | 1,248 | 1,300 | 143,000 |
| 1999/12/10 | 1,210 | 1,262 | 1,210 | 1,259 | 136,000 |
| 1999/12/09 | 1,201 | 1,218 | 1,201 | 1,210 | 32,000 |
| 1999/12/08 | 1,220 | 1,225 | 1,190 | 1,191 | 119,000 |
| 1999/12/07 | 1,220 | 1,260 | 1,217 | 1,260 | 98,000 |
| 1999/12/06 | 1,220 | 1,220 | 1,190 | 1,190 | 105,000 |
| 1999/12/03 | 1,230 | 1,245 | 1,230 | 1,235 | 37,000 |
| 1999/12/02 | 1,211 | 1,250 | 1,211 | 1,230 | 79,000 |
| 1999/12/01 | 1,186 | 1,202 | 1,186 | 1,202 | 145,000 |
| 1999/11/30 | 1,231 | 1,231 | 1,181 | 1,186 | 71,000 |
| 1999/11/29 | 1,240 | 1,250 | 1,218 | 1,218 | 36,000 |
| 1999/11/26 | 1,222 | 1,270 | 1,222 | 1,250 | 74,000 |
| 1999/11/25 | 1,290 | 1,290 | 1,200 | 1,217 | 190,000 |
| 1999/11/24 | 1,321 | 1,330 | 1,310 | 1,310 | 459,000 |
| 1999/11/22 | 1,325 | 1,328 | 1,315 | 1,319 | 31,000 |
| 1999/11/19 | 1,297 | 1,308 | 1,290 | 1,308 | 61,000 |
| 1999/11/18 | 1,260 | 1,279 | 1,255 | 1,279 | 216,000 |
| 1999/11/17 | 1,259 | 1,260 | 1,209 | 1,259 | 109,000 |
| 1999/11/16 | 1,289 | 1,290 | 1,250 | 1,258 | 46,000 |
| 1999/11/15 | 1,251 | 1,300 | 1,251 | 1,290 | 122,000 |
| 1999/11/12 | 1,290 | 1,290 | 1,251 | 1,251 | 28,000 |
| 1999/11/11 | 1,300 | 1,320 | 1,295 | 1,295 | 113,000 |
| 1999/11/10 | 1,336 | 1,336 | 1,280 | 1,290 | 49,000 |
| 1999/11/09 | 1,335 | 1,336 | 1,329 | 1,336 | 84,000 |
| 1999/11/08 | 1,350 | 1,369 | 1,335 | 1,335 | 55,000 |
| 1999/11/05 | 1,349 | 1,352 | 1,335 | 1,350 | 111,000 |
| 1999/11/04 | 1,400 | 1,405 | 1,350 | 1,350 | 77,000 |
| 1999/11/02 | 1,330 | 1,360 | 1,330 | 1,360 | 21,000 |
| 1999/11/01 | 1,351 | 1,351 | 1,345 | 1,345 | 33,000 |
| 1999/10/29 | 1,335 | 1,355 | 1,335 | 1,350 | 147,000 |
| 1999/10/28 | 1,390 | 1,391 | 1,325 | 1,330 | 114,000 |
| 1999/10/27 | 1,340 | 1,400 | 1,331 | 1,400 | 117,000 |
| 1999/10/26 | 1,420 | 1,420 | 1,370 | 1,370 | 66,000 |
| 1999/10/25 | 1,396 | 1,490 | 1,390 | 1,440 | 79,000 |
| 1999/10/22 | 1,308 | 1,401 | 1,308 | 1,356 | 350,000 |
| 1999/10/21 | 1,300 | 1,310 | 1,263 | 1,268 | 103,000 |
| 1999/10/20 | 1,300 | 1,330 | 1,300 | 1,310 | 83,000 |
| 1999/10/19 | 1,350 | 1,360 | 1,311 | 1,330 | 48,000 |
| 1999/10/18 | 1,400 | 1,400 | 1,316 | 1,330 | 43,000 |
| 1999/10/15 | 1,401 | 1,401 | 1,390 | 1,398 | 32,000 |
| 1999/10/14 | 1,400 | 1,421 | 1,398 | 1,401 | 24,000 |
| 1999/10/13 | 1,410 | 1,430 | 1,400 | 1,400 | 14,000 |
| 1999/10/12 | 1,428 | 1,490 | 1,410 | 1,410 | 22,000 |
| 1999/10/08 | 1,368 | 1,403 | 1,360 | 1,403 | 71,000 |
| 1999/10/07 | 1,488 | 1,488 | 1,408 | 1,408 | 103,000 |
| 1999/10/06 | 1,505 | 1,505 | 1,470 | 1,488 | 66,000 |
| 1999/10/05 | 1,481 | 1,550 | 1,479 | 1,519 | 33,000 |
| 1999/10/04 | 1,490 | 1,490 | 1,476 | 1,480 | 32,000 |
| 1999/10/01 | 1,470 | 1,470 | 1,440 | 1,470 | 69,000 |
| 1999/09/30 | 1,381 | 1,410 | 1,360 | 1,390 | 73,000 |
| 1999/09/29 | 1,418 | 1,418 | 1,350 | 1,360 | 44,000 |
| 1999/09/28 | 1,435 | 1,435 | 1,410 | 1,418 | 13,000 |
| 1999/09/27 | 1,430 | 1,435 | 1,429 | 1,435 | 32,000 |
| 1999/09/24 | 1,450 | 1,450 | 1,399 | 1,430 | 241,000 |
| 1999/09/22 | 1,495 | 1,495 | 1,488 | 1,489 | 82,000 |
| 1999/09/21 | 1,490 | 1,510 | 1,490 | 1,495 | 17,000 |
| 1999/09/20 | 1,500 | 1,528 | 1,497 | 1,528 | 89,000 |
| 1999/09/17 | 1,500 | 1,530 | 1,480 | 1,529 | 32,000 |
| 1999/09/16 | 1,580 | 1,590 | 1,510 | 1,590 | 28,000 |
| 1999/09/14 | 1,506 | 1,580 | 1,501 | 1,580 | 22,000 |
| 1999/09/13 | 1,511 | 1,539 | 1,510 | 1,536 | 10,000 |
| 1999/09/10 | 1,506 | 1,529 | 1,506 | 1,509 | 171,000 |
| 1999/09/09 | 1,516 | 1,550 | 1,516 | 1,550 | 26,000 |
| 1999/09/08 | 1,563 | 1,563 | 1,500 | 1,510 | 32,000 |
| 1999/09/07 | 1,590 | 1,590 | 1,561 | 1,562 | 9,000 |
| 1999/09/06 | 1,530 | 1,560 | 1,530 | 1,531 | 17,000 |
| 1999/09/03 | 1,540 | 1,560 | 1,539 | 1,560 | 18,000 |
| 1999/09/02 | 1,598 | 1,598 | 1,550 | 1,550 | 23,000 |
| 1999/09/01 | 1,599 | 1,600 | 1,580 | 1,589 | 19,000 |
| 1999/08/31 | 1,587 | 1,587 | 1,580 | 1,580 | 13,000 |
| 1999/08/30 | 1,596 | 1,600 | 1,585 | 1,599 | 17,000 |
| 1999/08/27 | 1,600 | 1,602 | 1,597 | 1,597 | 20,000 |
| 1999/08/26 | 1,605 | 1,613 | 1,602 | 1,602 | 8,000 |
| 1999/08/25 | 1,602 | 1,645 | 1,598 | 1,645 | 29,000 |
| 1999/08/24 | 1,633 | 1,645 | 1,630 | 1,632 | 25,000 |
| 1999/08/23 | 1,598 | 1,605 | 1,598 | 1,603 | 26,000 |
| 1999/08/20 | 1,597 | 1,601 | 1,597 | 1,601 | 60,000 |
| 1999/08/19 | 1,647 | 1,647 | 1,618 | 1,618 | 11,000 |
| 1999/08/18 | 1,680 | 1,680 | 1,645 | 1,647 | 12,000 |
| 1999/08/17 | 1,660 | 1,680 | 1,630 | 1,680 | 44,000 |
| 1999/08/16 | 1,605 | 1,611 | 1,605 | 1,611 | 4,000 |
| 1999/08/13 | 1,613 | 1,613 | 1,603 | 1,603 | 3,000 |
| 1999/08/12 | 1,633 | 1,633 | 1,610 | 1,613 | 10,000 |
| 1999/08/11 | 1,699 | 1,699 | 1,651 | 1,651 | 42,000 |
| 1999/08/10 | 1,641 | 1,642 | 1,630 | 1,642 | 27,000 |
| 1999/08/09 | 1,660 | 1,660 | 1,642 | 1,642 | 19,000 |
| 1999/08/06 | 1,595 | 1,625 | 1,595 | 1,600 | 21,000 |
| 1999/08/05 | 1,610 | 1,610 | 1,590 | 1,595 | 62,000 |
| 1999/08/04 | 1,690 | 1,690 | 1,668 | 1,670 | 65,000 |
| 1999/08/03 | 1,640 | 1,665 | 1,629 | 1,665 | 44,000 |
| 1999/08/02 | 1,616 | 1,658 | 1,616 | 1,635 | 63,000 |
| 1999/07/30 | 1,631 | 1,631 | 1,615 | 1,615 | 31,000 |
| 1999/07/29 | 1,630 | 1,636 | 1,630 | 1,632 | 89,000 |
| 1999/07/28 | 1,633 | 1,640 | 1,633 | 1,640 | 64,000 |
| 1999/07/27 | 1,641 | 1,651 | 1,638 | 1,651 | 43,000 |
| 1999/07/26 | 1,684 | 1,684 | 1,660 | 1,671 | 32,000 |
| 1999/07/23 | 1,669 | 1,685 | 1,655 | 1,685 | 65,000 |
| 1999/07/22 | 1,679 | 1,681 | 1,670 | 1,670 | 53,000 |
| 1999/07/21 | 1,679 | 1,684 | 1,675 | 1,679 | 48,000 |
| 1999/07/19 | 1,685 | 1,685 | 1,677 | 1,679 | 12,000 |
| 1999/07/16 | 1,653 | 1,677 | 1,653 | 1,674 | 104,000 |
| 1999/07/15 | 1,651 | 1,679 | 1,651 | 1,671 | 64,000 |
| 1999/07/14 | 1,617 | 1,670 | 1,616 | 1,651 | 67,000 |
| 1999/07/13 | 1,675 | 1,678 | 1,640 | 1,650 | 31,000 |
| 1999/07/12 | 1,688 | 1,688 | 1,670 | 1,675 | 55,000 |
| 1999/07/09 | 1,655 | 1,689 | 1,650 | 1,689 | 35,000 |
| 1999/07/08 | 1,664 | 1,664 | 1,640 | 1,645 | 38,000 |
| 1999/07/07 | 1,669 | 1,669 | 1,660 | 1,664 | 19,000 |
| 1999/07/06 | 1,676 | 1,690 | 1,673 | 1,673 | 21,000 |
| 1999/07/05 | 1,670 | 1,675 | 1,660 | 1,675 | 80,000 |
| 1999/07/02 | 1,680 | 1,690 | 1,640 | 1,640 | 90,000 |
| 1999/07/01 | 1,670 | 1,690 | 1,670 | 1,690 | 117,000 |
| 1999/06/30 | 1,605 | 1,670 | 1,605 | 1,670 | 104,000 |
| 1999/06/29 | 1,601 | 1,642 | 1,600 | 1,605 | 48,000 |
| 1999/06/28 | 1,582 | 1,601 | 1,581 | 1,601 | 21,000 |
| 1999/06/25 | 1,650 | 1,650 | 1,640 | 1,642 | 48,000 |
| 1999/06/24 | 1,650 | 1,650 | 1,639 | 1,643 | 31,000 |
| 1999/06/23 | 1,657 | 1,660 | 1,641 | 1,650 | 22,000 |
| 1999/06/22 | 1,650 | 1,658 | 1,640 | 1,658 | 28,000 |
| 1999/06/21 | 1,591 | 1,620 | 1,591 | 1,620 | 42,000 |
| 1999/06/18 | 1,670 | 1,670 | 1,610 | 1,615 | 41,000 |
| 1999/06/17 | 1,650 | 1,650 | 1,610 | 1,611 | 60,000 |
| 1999/06/16 | 1,630 | 1,650 | 1,610 | 1,650 | 100,000 |
| 1999/06/15 | 1,645 | 1,645 | 1,620 | 1,630 | 38,000 |
| 1999/06/14 | 1,580 | 1,640 | 1,580 | 1,640 | 44,000 |
| 1999/06/11 | 1,630 | 1,648 | 1,630 | 1,640 | 99,000 |
| 1999/06/10 | 1,633 | 1,649 | 1,633 | 1,636 | 41,000 |
| 1999/06/09 | 1,630 | 1,656 | 1,630 | 1,633 | 14,000 |
| 1999/06/08 | 1,679 | 1,679 | 1,660 | 1,660 | 2,000 |
| 1999/06/07 | 1,680 | 1,690 | 1,680 | 1,680 | 20,000 |
| 1999/06/04 | 1,650 | 1,680 | 1,642 | 1,680 | 24,000 |
| 1999/06/03 | 1,679 | 1,679 | 1,641 | 1,650 | 10,000 |
| 1999/06/02 | 1,638 | 1,700 | 1,637 | 1,700 | 112,000 |
| 1999/06/01 | 1,611 | 1,636 | 1,611 | 1,636 | 54,000 |
| 1999/05/31 | 1,608 | 1,611 | 1,603 | 1,611 | 24,000 |
| 1999/05/28 | 1,607 | 1,637 | 1,604 | 1,610 | 44,000 |
| 1999/05/27 | 1,622 | 1,622 | 1,590 | 1,605 | 39,000 |
| 1999/05/26 | 1,610 | 1,610 | 1,592 | 1,592 | 16,000 |
| 1999/05/25 | 1,645 | 1,645 | 1,609 | 1,610 | 12,000 |
| 1999/05/24 | 1,600 | 1,652 | 1,600 | 1,645 | 59,000 |
| 1999/05/21 | 1,658 | 1,700 | 1,628 | 1,690 | 83,000 |
| 1999/05/20 | 1,710 | 1,710 | 1,690 | 1,710 | 97,000 |
| 1999/05/19 | 1,668 | 1,720 | 1,668 | 1,720 | 185,000 |
| 1999/05/18 | 1,670 | 1,715 | 1,650 | 1,698 | 275,000 |
| 1999/05/17 | 1,650 | 1,660 | 1,636 | 1,660 | 109,000 |
| 1999/05/14 | 1,639 | 1,652 | 1,637 | 1,650 | 39,000 |
| 1999/05/13 | 1,630 | 1,641 | 1,630 | 1,640 | 22,000 |
| 1999/05/12 | 1,644 | 1,660 | 1,614 | 1,660 | 57,000 |
| 1999/05/11 | 1,629 | 1,658 | 1,619 | 1,644 | 40,000 |
| 1999/05/10 | 1,649 | 1,649 | 1,630 | 1,630 | 9,000 |
| 1999/05/07 | 1,639 | 1,650 | 1,636 | 1,650 | 114,000 |
| 1999/05/06 | 1,643 | 1,645 | 1,642 | 1,642 | 11,000 |
| 1999/04/30 | 1,646 | 1,646 | 1,620 | 1,642 | 31,000 |
| 1999/04/28 | 1,639 | 1,646 | 1,620 | 1,646 | 62,000 |
| 1999/04/27 | 1,640 | 1,670 | 1,635 | 1,669 | 88,000 |
| 1999/04/26 | 1,620 | 1,640 | 1,619 | 1,640 | 50,000 |
| 1999/04/23 | 1,605 | 1,620 | 1,605 | 1,620 | 65,000 |
| 1999/04/22 | 1,611 | 1,612 | 1,600 | 1,602 | 48,000 |
| 1999/04/21 | 1,610 | 1,613 | 1,601 | 1,613 | 161,000 |
| 1999/04/20 | 1,619 | 1,619 | 1,596 | 1,600 | 60,000 |
| 1999/04/19 | 1,610 | 1,630 | 1,610 | 1,621 | 98,000 |
| 1999/04/16 | 1,600 | 1,619 | 1,570 | 1,615 | 79,000 |
| 1999/04/15 | 1,549 | 1,556 | 1,549 | 1,556 | 24,000 |
| 1999/04/14 | 1,550 | 1,550 | 1,533 | 1,548 | 28,000 |
| 1999/04/13 | 1,585 | 1,585 | 1,550 | 1,550 | 60,000 |
| 1999/04/12 | 1,590 | 1,590 | 1,555 | 1,555 | 28,000 |
| 1999/04/09 | 1,615 | 1,640 | 1,600 | 1,600 | 24,000 |
| 1999/04/08 | 1,639 | 1,639 | 1,601 | 1,610 | 21,000 |
| 1999/04/07 | 1,641 | 1,649 | 1,600 | 1,649 | 43,000 |
| 1999/04/06 | 1,601 | 1,640 | 1,600 | 1,637 | 40,000 |
| 1999/04/05 | 1,599 | 1,650 | 1,590 | 1,650 | 35,000 |
| 1999/04/02 | 1,626 | 1,628 | 1,600 | 1,603 | 64,000 |
| 1999/04/01 | 1,623 | 1,632 | 1,611 | 1,625 | 96,000 |
| 1999/03/31 | 1,619 | 1,630 | 1,610 | 1,610 | 42,000 |
| 1999/03/30 | 1,614 | 1,615 | 1,580 | 1,600 | 47,000 |
| 1999/03/29 | 1,645 | 1,645 | 1,602 | 1,612 | 28,000 |
| 1999/03/26 | 1,620 | 1,670 | 1,609 | 1,645 | 52,000 |
| 1999/03/25 | 1,630 | 1,675 | 1,620 | 1,675 | 136,000 |
| 1999/03/24 | 1,620 | 1,640 | 1,601 | 1,625 | 140,000 |
| 1999/03/23 | 1,620 | 1,622 | 1,607 | 1,607 | 232,000 |
| 1999/03/19 | 1,600 | 1,610 | 1,583 | 1,610 | 242,000 |
| 1999/03/18 | 1,695 | 1,720 | 1,645 | 1,645 | 159,000 |
| 1999/03/17 | 1,670 | 1,680 | 1,650 | 1,665 | 75,000 |
| 1999/03/16 | 1,660 | 1,700 | 1,660 | 1,700 | 107,000 |
| 1999/03/15 | 1,652 | 1,669 | 1,652 | 1,665 | 136,000 |
| 1999/03/12 | 1,652 | 1,652 | 1,649 | 1,652 | 53,000 |
| 1999/03/11 | 1,620 | 1,670 | 1,620 | 1,652 | 44,000 |
| 1999/03/10 | 1,686 | 1,695 | 1,668 | 1,668 | 52,000 |
| 1999/03/09 | 1,655 | 1,663 | 1,654 | 1,655 | 203,000 |
| 1999/03/08 | 1,700 | 1,700 | 1,670 | 1,670 | 19,000 |
| 1999/03/05 | 1,619 | 1,700 | 1,595 | 1,700 | 71,000 |
| 1999/03/04 | 1,611 | 1,623 | 1,600 | 1,609 | 28,000 |
| 1999/03/03 | 1,584 | 1,626 | 1,584 | 1,610 | 12,000 |
| 1999/03/02 | 1,644 | 1,644 | 1,580 | 1,580 | 120,000 |
| 1999/03/01 | 1,614 | 1,645 | 1,614 | 1,644 | 8,000 |
| 1999/02/26 | 1,644 | 1,644 | 1,613 | 1,613 | 22,000 |
| 1999/02/25 | 1,610 | 1,649 | 1,610 | 1,649 | 5,000 |
| 1999/02/24 | 1,650 | 1,650 | 1,630 | 1,642 | 14,000 |
| 1999/02/23 | 1,639 | 1,640 | 1,625 | 1,630 | 35,000 |
| 1999/02/22 | 1,680 | 1,680 | 1,640 | 1,640 | 57,000 |
| 1999/02/19 | 1,599 | 1,620 | 1,599 | 1,615 | 42,000 |
| 1999/02/18 | 1,600 | 1,600 | 1,590 | 1,599 | 159,000 |
| 1999/02/17 | 1,668 | 1,720 | 1,668 | 1,680 | 35,000 |
| 1999/02/16 | 1,645 | 1,680 | 1,645 | 1,677 | 56,000 |
| 1999/02/15 | 1,646 | 1,647 | 1,646 | 1,646 | 17,000 |
| 1999/02/12 | 1,633 | 1,647 | 1,632 | 1,646 | 10,000 |
| 1999/02/10 | 1,655 | 1,655 | 1,632 | 1,632 | 4,000 |
| 1999/02/09 | 1,688 | 1,688 | 1,565 | 1,685 | 26,000 |
| 1999/02/08 | 1,684 | 1,684 | 1,680 | 1,680 | 28,000 |
| 1999/02/05 | 1,620 | 1,620 | 1,620 | 1,620 | 7,000 |
| 1999/02/04 | 1,637 | 1,638 | 1,637 | 1,638 | 20,000 |
| 1999/02/03 | 1,700 | 1,700 | 1,689 | 1,689 | 135,000 |
| 1999/02/02 | 1,695 | 1,730 | 1,690 | 1,730 | 66,000 |
| 1999/02/01 | 1,687 | 1,700 | 1,638 | 1,680 | 64,000 |
| 1999/01/29 | 1,623 | 1,638 | 1,623 | 1,638 | 53,000 |
| 1999/01/28 | 1,609 | 1,610 | 1,587 | 1,606 | 18,000 |
| 1999/01/27 | 1,557 | 1,579 | 1,555 | 1,579 | 21,000 |
| 1999/01/26 | 1,514 | 1,550 | 1,514 | 1,546 | 146,000 |
| 1999/01/25 | 1,520 | 1,525 | 1,520 | 1,524 | 19,000 |
| 1999/01/22 | 1,548 | 1,555 | 1,525 | 1,525 | 37,000 |
| 1999/01/21 | 1,554 | 1,555 | 1,550 | 1,555 | 36,000 |
| 1999/01/20 | 1,609 | 1,609 | 1,550 | 1,554 | 16,000 |
| 1999/01/19 | 1,620 | 1,620 | 1,619 | 1,619 | 6,000 |
| 1999/01/18 | 1,627 | 1,629 | 1,620 | 1,620 | 44,000 |
| 1999/01/14 | 1,641 | 1,641 | 1,627 | 1,627 | 41,000 |
| 1999/01/13 | 1,704 | 1,715 | 1,630 | 1,630 | 138,000 |
| 1999/01/12 | 1,653 | 1,747 | 1,653 | 1,705 | 16,000 |
| 1999/01/11 | 1,740 | 1,750 | 1,700 | 1,700 | 10,000 |
| 1999/01/08 | 1,710 | 1,730 | 1,690 | 1,730 | 21,000 |
| 1999/01/07 | 1,658 | 1,710 | 1,658 | 1,710 | 23,000 |
| 1999/01/06 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 |
| 1999/01/05 | 1,680 | 1,680 | 1,641 | 1,666 | 41,000 |
| 1999/01/04 | 1,683 | 1,683 | 1,683 | 1,683 | 8,000 |