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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,333 | 1,386 | 1,333 | 1,367 | 34,000 |
| 2000/12/28 | 1,375 | 1,410 | 1,375 | 1,408 | 37,000 |
| 2000/12/27 | 1,389 | 1,400 | 1,375 | 1,375 | 31,000 |
| 2000/12/26 | 1,399 | 1,399 | 1,367 | 1,367 | 74,000 |
| 2000/12/25 | 1,366 | 1,400 | 1,333 | 1,400 | 94,000 |
| 2000/12/22 | 1,365 | 1,390 | 1,364 | 1,366 | 77,000 |
| 2000/12/21 | 1,411 | 1,411 | 1,346 | 1,380 | 124,000 |
| 2000/12/20 | 1,420 | 1,420 | 1,405 | 1,411 | 28,000 |
| 2000/12/19 | 1,437 | 1,454 | 1,420 | 1,420 | 80,000 |
| 2000/12/18 | 1,439 | 1,450 | 1,431 | 1,437 | 56,000 |
| 2000/12/15 | 1,450 | 1,470 | 1,442 | 1,442 | 37,000 |
| 2000/12/14 | 1,470 | 1,479 | 1,465 | 1,470 | 112,000 |
| 2000/12/13 | 1,486 | 1,514 | 1,480 | 1,487 | 140,000 |
| 2000/12/12 | 1,474 | 1,500 | 1,474 | 1,491 | 81,000 |
| 2000/12/11 | 1,470 | 1,495 | 1,469 | 1,494 | 77,000 |
| 2000/12/08 | 1,450 | 1,470 | 1,450 | 1,461 | 191,000 |
| 2000/12/07 | 1,452 | 1,474 | 1,452 | 1,470 | 63,000 |
| 2000/12/06 | 1,440 | 1,475 | 1,440 | 1,469 | 155,000 |
| 2000/12/05 | 1,454 | 1,455 | 1,435 | 1,450 | 80,000 |
| 2000/12/04 | 1,454 | 1,456 | 1,453 | 1,454 | 30,000 |
| 2000/12/01 | 1,435 | 1,470 | 1,435 | 1,453 | 101,000 |
| 2000/11/30 | 1,440 | 1,458 | 1,440 | 1,451 | 52,000 |
| 2000/11/29 | 1,450 | 1,460 | 1,450 | 1,451 | 108,000 |
| 2000/11/28 | 1,420 | 1,469 | 1,420 | 1,461 | 248,000 |
| 2000/11/27 | 1,387 | 1,418 | 1,387 | 1,410 | 39,000 |
| 2000/11/24 | 1,370 | 1,423 | 1,370 | 1,407 | 115,000 |
| 2000/11/22 | 1,368 | 1,390 | 1,366 | 1,390 | 43,000 |
| 2000/11/21 | 1,371 | 1,400 | 1,371 | 1,400 | 48,000 |
| 2000/11/20 | 1,390 | 1,412 | 1,390 | 1,401 | 41,000 |
| 2000/11/17 | 1,425 | 1,429 | 1,410 | 1,421 | 76,000 |
| 2000/11/16 | 1,420 | 1,430 | 1,402 | 1,425 | 217,000 |
| 2000/11/15 | 1,343 | 1,404 | 1,343 | 1,400 | 119,000 |
| 2000/11/14 | 1,340 | 1,350 | 1,332 | 1,342 | 58,000 |
| 2000/11/13 | 1,325 | 1,350 | 1,325 | 1,340 | 27,000 |
| 2000/11/10 | 1,365 | 1,383 | 1,365 | 1,365 | 35,000 |
| 2000/11/09 | 1,350 | 1,380 | 1,350 | 1,365 | 107,000 |
| 2000/11/08 | 1,390 | 1,412 | 1,390 | 1,410 | 115,000 |
| 2000/11/07 | 1,360 | 1,400 | 1,360 | 1,393 | 25,000 |
| 2000/11/06 | 1,303 | 1,380 | 1,303 | 1,380 | 21,000 |
| 2000/11/02 | 1,340 | 1,380 | 1,340 | 1,380 | 54,000 |
| 2000/11/01 | 1,362 | 1,398 | 1,362 | 1,380 | 109,000 |
| 2000/10/31 | 1,369 | 1,370 | 1,350 | 1,356 | 89,000 |
| 2000/10/30 | 1,349 | 1,390 | 1,349 | 1,389 | 79,000 |
| 2000/10/27 | 1,282 | 1,351 | 1,282 | 1,350 | 92,000 |
| 2000/10/26 | 1,281 | 1,320 | 1,281 | 1,301 | 100,000 |
| 2000/10/25 | 1,302 | 1,335 | 1,302 | 1,314 | 39,000 |
| 2000/10/24 | 1,340 | 1,370 | 1,335 | 1,343 | 76,000 |
| 2000/10/23 | 1,280 | 1,347 | 1,279 | 1,340 | 149,000 |
| 2000/10/20 | 1,291 | 1,305 | 1,291 | 1,300 | 159,000 |
| 2000/10/19 | 1,273 | 1,303 | 1,273 | 1,291 | 103,000 |
| 2000/10/18 | 1,290 | 1,296 | 1,262 | 1,276 | 93,000 |
| 2000/10/17 | 1,268 | 1,296 | 1,268 | 1,290 | 133,000 |
| 2000/10/16 | 1,267 | 1,294 | 1,267 | 1,288 | 34,000 |
| 2000/10/13 | 1,280 | 1,282 | 1,265 | 1,266 | 57,000 |
| 2000/10/12 | 1,268 | 1,300 | 1,268 | 1,299 | 15,000 |
| 2000/10/11 | 1,278 | 1,305 | 1,275 | 1,288 | 28,000 |
| 2000/10/10 | 1,236 | 1,330 | 1,236 | 1,298 | 82,000 |
| 2000/10/06 | 1,265 | 1,306 | 1,265 | 1,284 | 54,000 |
| 2000/10/05 | 1,240 | 1,300 | 1,240 | 1,285 | 45,000 |
| 2000/10/04 | 1,221 | 1,280 | 1,221 | 1,280 | 46,000 |
| 2000/10/03 | 1,265 | 1,293 | 1,265 | 1,281 | 37,000 |
| 2000/10/02 | 1,265 | 1,279 | 1,255 | 1,277 | 60,000 |
| 2000/09/29 | 1,295 | 1,295 | 1,260 | 1,266 | 63,000 |
| 2000/09/28 | 1,285 | 1,300 | 1,280 | 1,280 | 30,000 |
| 2000/09/27 | 1,312 | 1,312 | 1,279 | 1,279 | 10,000 |
| 2000/09/26 | 1,312 | 1,312 | 1,312 | 1,312 | 2,000 |
| 2000/09/25 | 1,320 | 1,326 | 1,310 | 1,326 | 20,000 |
| 2000/09/22 | 1,323 | 1,347 | 1,306 | 1,320 | 73,000 |
| 2000/09/21 | 1,333 | 1,333 | 1,303 | 1,323 | 87,000 |
| 2000/09/20 | 1,330 | 1,345 | 1,303 | 1,333 | 118,000 |
| 2000/09/19 | 1,304 | 1,304 | 1,300 | 1,303 | 56,000 |
| 2000/09/18 | 1,303 | 1,307 | 1,302 | 1,307 | 84,000 |
| 2000/09/14 | 1,305 | 1,316 | 1,301 | 1,303 | 34,000 |
| 2000/09/13 | 1,306 | 1,326 | 1,306 | 1,318 | 22,000 |
| 2000/09/12 | 1,310 | 1,310 | 1,303 | 1,303 | 17,000 |
| 2000/09/11 | 1,332 | 1,332 | 1,307 | 1,307 | 33,000 |
| 2000/09/08 | 1,310 | 1,334 | 1,310 | 1,334 | 43,000 |
| 2000/09/07 | 1,325 | 1,325 | 1,303 | 1,320 | 61,000 |
| 2000/09/06 | 1,359 | 1,359 | 1,325 | 1,325 | 18,000 |
| 2000/09/05 | 1,347 | 1,367 | 1,323 | 1,339 | 59,000 |
| 2000/09/04 | 1,330 | 1,361 | 1,330 | 1,348 | 32,000 |
| 2000/09/01 | 1,364 | 1,364 | 1,347 | 1,347 | 77,000 |
| 2000/08/31 | 1,375 | 1,375 | 1,358 | 1,364 | 38,000 |
| 2000/08/30 | 1,386 | 1,388 | 1,385 | 1,386 | 15,000 |
| 2000/08/29 | 1,423 | 1,423 | 1,327 | 1,407 | 91,000 |
| 2000/08/28 | 1,460 | 1,470 | 1,430 | 1,451 | 87,000 |
| 2000/08/25 | 1,422 | 1,460 | 1,422 | 1,460 | 106,000 |
| 2000/08/24 | 1,422 | 1,450 | 1,415 | 1,445 | 116,000 |
| 2000/08/23 | 1,439 | 1,439 | 1,426 | 1,430 | 74,000 |
| 2000/08/22 | 1,410 | 1,440 | 1,410 | 1,440 | 79,000 |
| 2000/08/21 | 1,401 | 1,427 | 1,400 | 1,400 | 25,000 |
| 2000/08/18 | 1,406 | 1,410 | 1,400 | 1,401 | 43,000 |
| 2000/08/17 | 1,419 | 1,420 | 1,380 | 1,380 | 106,000 |
| 2000/08/16 | 1,459 | 1,459 | 1,405 | 1,418 | 76,000 |
| 2000/08/15 | 1,401 | 1,474 | 1,401 | 1,463 | 100,000 |
| 2000/08/14 | 1,375 | 1,401 | 1,375 | 1,400 | 138,000 |
| 2000/08/11 | 1,435 | 1,441 | 1,421 | 1,435 | 97,000 |
| 2000/08/10 | 1,421 | 1,435 | 1,418 | 1,435 | 115,000 |
| 2000/08/09 | 1,390 | 1,410 | 1,390 | 1,410 | 82,000 |
| 2000/08/08 | 1,416 | 1,416 | 1,389 | 1,389 | 62,000 |
| 2000/08/07 | 1,383 | 1,397 | 1,375 | 1,396 | 47,000 |
| 2000/08/04 | 1,370 | 1,398 | 1,369 | 1,383 | 136,000 |
| 2000/08/03 | 1,361 | 1,370 | 1,293 | 1,293 | 152,000 |
| 2000/08/02 | 1,370 | 1,375 | 1,345 | 1,375 | 53,000 |
| 2000/08/01 | 1,298 | 1,359 | 1,298 | 1,359 | 45,000 |
| 2000/07/31 | 1,362 | 1,362 | 1,294 | 1,298 | 81,000 |
| 2000/07/28 | 1,355 | 1,365 | 1,355 | 1,358 | 31,000 |
| 2000/07/27 | 1,410 | 1,411 | 1,378 | 1,378 | 74,000 |
| 2000/07/26 | 1,427 | 1,428 | 1,409 | 1,419 | 195,000 |
| 2000/07/25 | 1,348 | 1,390 | 1,340 | 1,387 | 96,000 |
| 2000/07/24 | 1,418 | 1,419 | 1,355 | 1,358 | 60,000 |
| 2000/07/21 | 1,444 | 1,450 | 1,438 | 1,438 | 158,000 |
| 2000/07/19 | 1,402 | 1,444 | 1,402 | 1,444 | 191,000 |
| 2000/07/18 | 1,420 | 1,422 | 1,400 | 1,402 | 119,000 |
| 2000/07/17 | 1,408 | 1,421 | 1,400 | 1,400 | 84,000 |
| 2000/07/14 | 1,394 | 1,401 | 1,392 | 1,398 | 29,000 |
| 2000/07/13 | 1,410 | 1,410 | 1,368 | 1,368 | 56,000 |
| 2000/07/12 | 1,420 | 1,420 | 1,389 | 1,391 | 58,000 |
| 2000/07/11 | 1,392 | 1,417 | 1,392 | 1,412 | 32,000 |
| 2000/07/10 | 1,371 | 1,418 | 1,371 | 1,417 | 54,000 |
| 2000/07/07 | 1,414 | 1,414 | 1,383 | 1,402 | 108,000 |
| 2000/07/06 | 1,420 | 1,420 | 1,403 | 1,414 | 88,000 |
| 2000/07/05 | 1,410 | 1,439 | 1,410 | 1,427 | 89,000 |
| 2000/07/04 | 1,420 | 1,431 | 1,410 | 1,430 | 122,000 |
| 2000/07/03 | 1,395 | 1,420 | 1,395 | 1,420 | 90,000 |
| 2000/06/30 | 1,340 | 1,410 | 1,340 | 1,395 | 104,000 |
| 2000/06/29 | 1,327 | 1,386 | 1,327 | 1,386 | 87,000 |
| 2000/06/28 | 1,352 | 1,367 | 1,345 | 1,367 | 62,000 |
| 2000/06/27 | 1,346 | 1,351 | 1,327 | 1,350 | 64,000 |
| 2000/06/26 | 1,321 | 1,346 | 1,318 | 1,346 | 115,000 |
| 2000/06/23 | 1,311 | 1,315 | 1,300 | 1,301 | 102,000 |
| 2000/06/22 | 1,325 | 1,341 | 1,325 | 1,331 | 147,000 |
| 2000/06/21 | 1,340 | 1,340 | 1,300 | 1,310 | 64,000 |
| 2000/06/20 | 1,320 | 1,320 | 1,309 | 1,313 | 34,000 |
| 2000/06/19 | 1,325 | 1,331 | 1,288 | 1,304 | 41,000 |
| 2000/06/16 | 1,313 | 1,315 | 1,297 | 1,312 | 33,000 |
| 2000/06/15 | 1,354 | 1,354 | 1,315 | 1,315 | 59,000 |
| 2000/06/14 | 1,381 | 1,386 | 1,321 | 1,341 | 65,000 |
| 2000/06/13 | 1,438 | 1,450 | 1,380 | 1,380 | 132,000 |
| 2000/06/12 | 1,410 | 1,432 | 1,410 | 1,421 | 143,000 |
| 2000/06/09 | 1,401 | 1,415 | 1,398 | 1,415 | 262,000 |
| 2000/06/08 | 1,380 | 1,393 | 1,360 | 1,381 | 260,000 |
| 2000/06/07 | 1,409 | 1,409 | 1,349 | 1,360 | 168,000 |
| 2000/06/06 | 1,409 | 1,415 | 1,396 | 1,396 | 132,000 |
| 2000/06/05 | 1,411 | 1,431 | 1,389 | 1,389 | 169,000 |
| 2000/06/02 | 1,395 | 1,395 | 1,371 | 1,371 | 113,000 |
| 2000/06/01 | 1,380 | 1,400 | 1,380 | 1,390 | 292,000 |
| 2000/05/31 | 1,346 | 1,385 | 1,320 | 1,385 | 56,000 |
| 2000/05/30 | 1,362 | 1,373 | 1,358 | 1,366 | 116,000 |
| 2000/05/29 | 1,330 | 1,350 | 1,307 | 1,342 | 84,000 |
| 2000/05/26 | 1,378 | 1,378 | 1,260 | 1,370 | 299,000 |
| 2000/05/25 | 1,373 | 1,398 | 1,372 | 1,398 | 199,000 |
| 2000/05/24 | 1,350 | 1,364 | 1,325 | 1,364 | 117,000 |
| 2000/05/23 | 1,336 | 1,359 | 1,336 | 1,350 | 104,000 |
| 2000/05/22 | 1,380 | 1,380 | 1,290 | 1,330 | 47,000 |
| 2000/05/19 | 1,388 | 1,402 | 1,380 | 1,399 | 191,000 |
| 2000/05/18 | 1,394 | 1,400 | 1,370 | 1,388 | 149,000 |
| 2000/05/17 | 1,405 | 1,405 | 1,370 | 1,375 | 159,000 |
| 2000/05/16 | 1,375 | 1,400 | 1,355 | 1,400 | 307,000 |
| 2000/05/15 | 1,375 | 1,380 | 1,358 | 1,359 | 124,000 |
| 2000/05/12 | 1,355 | 1,355 | 1,330 | 1,345 | 78,000 |
| 2000/05/11 | 1,330 | 1,377 | 1,318 | 1,375 | 620,000 |
| 2000/05/10 | 1,300 | 1,327 | 1,300 | 1,327 | 337,000 |
| 2000/05/09 | 1,332 | 1,332 | 1,251 | 1,278 | 246,000 |
| 2000/05/08 | 1,290 | 1,350 | 1,250 | 1,333 | 414,000 |
| 2000/05/02 | 1,200 | 1,270 | 1,200 | 1,250 | 240,000 |
| 2000/05/01 | 1,167 | 1,180 | 1,150 | 1,179 | 66,000 |
| 2000/04/28 | 1,180 | 1,180 | 1,145 | 1,147 | 62,000 |
| 2000/04/27 | 1,150 | 1,200 | 1,132 | 1,200 | 67,000 |
| 2000/04/26 | 1,165 | 1,174 | 1,158 | 1,158 | 63,000 |
| 2000/04/25 | 1,159 | 1,171 | 1,150 | 1,162 | 78,000 |
| 2000/04/24 | 1,155 | 1,172 | 1,155 | 1,169 | 33,000 |
| 2000/04/21 | 1,160 | 1,199 | 1,150 | 1,191 | 64,000 |
| 2000/04/20 | 1,155 | 1,224 | 1,155 | 1,200 | 109,000 |
| 2000/04/19 | 1,203 | 1,203 | 1,151 | 1,154 | 92,000 |
| 2000/04/18 | 1,210 | 1,210 | 1,180 | 1,185 | 50,000 |
| 2000/04/17 | 1,160 | 1,199 | 1,152 | 1,182 | 143,000 |
| 2000/04/14 | 1,245 | 1,260 | 1,235 | 1,260 | 87,000 |
| 2000/04/13 | 1,258 | 1,265 | 1,241 | 1,260 | 149,000 |
| 2000/04/12 | 1,249 | 1,258 | 1,231 | 1,258 | 148,000 |
| 2000/04/11 | 1,229 | 1,250 | 1,210 | 1,250 | 77,000 |
| 2000/04/10 | 1,250 | 1,260 | 1,240 | 1,249 | 95,000 |
| 2000/04/07 | 1,300 | 1,300 | 1,265 | 1,274 | 139,000 |
| 2000/04/06 | 1,315 | 1,340 | 1,290 | 1,290 | 332,000 |
| 2000/04/05 | 1,279 | 1,320 | 1,252 | 1,302 | 387,000 |
| 2000/04/04 | 1,200 | 1,290 | 1,195 | 1,285 | 575,000 |
| 2000/04/03 | 1,180 | 1,185 | 1,160 | 1,175 | 196,000 |
| 2000/03/31 | 1,120 | 1,170 | 1,101 | 1,170 | 167,000 |
| 2000/03/30 | 1,201 | 1,202 | 1,060 | 1,120 | 350,000 |
| 2000/03/29 | 1,170 | 1,198 | 1,165 | 1,190 | 374,000 |
| 2000/03/28 | 1,110 | 1,165 | 1,110 | 1,150 | 330,000 |
| 2000/03/27 | 1,098 | 1,120 | 1,085 | 1,100 | 239,000 |
| 2000/03/24 | 1,025 | 1,100 | 1,025 | 1,085 | 359,000 |
| 2000/03/23 | 1,030 | 1,033 | 1,010 | 1,025 | 147,000 |
| 2000/03/22 | 1,020 | 1,050 | 1,000 | 1,025 | 505,000 |
| 2000/03/21 | 985 | 1,004 | 985 | 1,000 | 196,000 |
| 2000/03/17 | 942 | 975 | 942 | 975 | 124,000 |
| 2000/03/16 | 929 | 929 | 915 | 919 | 154,000 |
| 2000/03/15 | 940 | 940 | 935 | 938 | 54,000 |
| 2000/03/14 | 965 | 965 | 925 | 940 | 176,000 |
| 2000/03/13 | 1,000 | 1,000 | 950 | 955 | 367,000 |
| 2000/03/10 | 965 | 1,011 | 965 | 990 | 518,000 |
| 2000/03/09 | 939 | 988 | 939 | 968 | 683,000 |
| 2000/03/08 | 907 | 920 | 900 | 919 | 152,000 |
| 2000/03/07 | 910 | 915 | 901 | 907 | 226,000 |
| 2000/03/06 | 930 | 930 | 915 | 920 | 211,000 |
| 2000/03/03 | 926 | 926 | 922 | 922 | 120,000 |
| 2000/03/02 | 941 | 949 | 934 | 934 | 60,000 |
| 2000/03/01 | 926 | 949 | 910 | 910 | 232,000 |
| 2000/02/29 | 950 | 950 | 926 | 926 | 142,000 |
| 2000/02/28 | 929 | 981 | 925 | 940 | 172,000 |
| 2000/02/25 | 941 | 945 | 920 | 920 | 233,000 |
| 2000/02/24 | 924 | 941 | 924 | 938 | 104,000 |
| 2000/02/23 | 915 | 940 | 915 | 923 | 69,000 |
| 2000/02/22 | 932 | 932 | 915 | 915 | 96,000 |
| 2000/02/21 | 962 | 963 | 930 | 932 | 118,000 |
| 2000/02/18 | 972 | 980 | 960 | 962 | 88,000 |
| 2000/02/17 | 992 | 995 | 965 | 972 | 121,000 |
| 2000/02/16 | 1,004 | 1,010 | 980 | 992 | 136,000 |
| 2000/02/15 | 1,024 | 1,032 | 1,000 | 1,003 | 165,000 |
| 2000/02/14 | 1,024 | 1,035 | 1,019 | 1,024 | 182,000 |
| 2000/02/10 | 1,007 | 1,024 | 998 | 1,024 | 325,000 |
| 2000/02/09 | 1,020 | 1,020 | 1,000 | 1,007 | 108,000 |
| 2000/02/08 | 1,040 | 1,040 | 1,011 | 1,020 | 130,000 |
| 2000/02/07 | 1,050 | 1,051 | 1,035 | 1,040 | 133,000 |
| 2000/02/04 | 1,070 | 1,074 | 1,047 | 1,047 | 103,000 |
| 2000/02/03 | 1,060 | 1,070 | 1,046 | 1,046 | 141,000 |
| 2000/02/02 | 1,089 | 1,109 | 1,070 | 1,070 | 172,000 |
| 2000/02/01 | 1,100 | 1,120 | 1,100 | 1,100 | 218,000 |
| 2000/01/31 | 1,060 | 1,095 | 1,060 | 1,095 | 177,000 |
| 2000/01/28 | 1,030 | 1,071 | 1,030 | 1,071 | 275,000 |
| 2000/01/27 | 1,050 | 1,095 | 1,024 | 1,028 | 396,000 |
| 2000/01/26 | 1,081 | 1,100 | 1,060 | 1,060 | 265,000 |
| 2000/01/25 | 1,110 | 1,110 | 1,067 | 1,078 | 275,000 |
| 2000/01/24 | 1,124 | 1,130 | 1,120 | 1,120 | 124,000 |
| 2000/01/21 | 1,145 | 1,160 | 1,110 | 1,125 | 70,000 |
| 2000/01/20 | 1,138 | 1,180 | 1,133 | 1,148 | 122,000 |
| 2000/01/19 | 1,100 | 1,160 | 1,100 | 1,138 | 149,000 |
| 2000/01/18 | 1,098 | 1,100 | 1,090 | 1,096 | 156,000 |
| 2000/01/17 | 1,085 | 1,102 | 1,084 | 1,090 | 209,000 |
| 2000/01/14 | 1,108 | 1,120 | 1,084 | 1,084 | 140,000 |
| 2000/01/13 | 1,107 | 1,126 | 1,100 | 1,108 | 24,000 |
| 2000/01/12 | 1,103 | 1,160 | 1,091 | 1,107 | 100,000 |
| 2000/01/11 | 1,100 | 1,125 | 1,100 | 1,103 | 119,000 |
| 2000/01/07 | 1,120 | 1,120 | 1,088 | 1,088 | 125,000 |
| 2000/01/06 | 1,140 | 1,140 | 1,112 | 1,120 | 27,000 |
| 2000/01/05 | 1,150 | 1,150 | 1,100 | 1,140 | 123,000 |
| 2000/01/04 | 1,200 | 1,200 | 1,185 | 1,185 | 35,000 |