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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,200 | 1,227 | 1,200 | 1,214 | 44,000 |
| 2001/12/27 | 1,173 | 1,220 | 1,173 | 1,214 | 58,000 |
| 2001/12/26 | 1,191 | 1,198 | 1,180 | 1,183 | 72,000 |
| 2001/12/25 | 1,179 | 1,198 | 1,176 | 1,192 | 68,000 |
| 2001/12/21 | 1,141 | 1,179 | 1,141 | 1,179 | 148,000 |
| 2001/12/20 | 1,135 | 1,140 | 1,120 | 1,140 | 124,000 |
| 2001/12/19 | 1,107 | 1,133 | 1,101 | 1,133 | 51,000 |
| 2001/12/18 | 1,138 | 1,140 | 1,100 | 1,106 | 77,000 |
| 2001/12/17 | 1,085 | 1,137 | 1,085 | 1,129 | 63,000 |
| 2001/12/14 | 1,087 | 1,102 | 1,076 | 1,085 | 182,000 |
| 2001/12/13 | 1,140 | 1,155 | 1,103 | 1,107 | 87,000 |
| 2001/12/12 | 1,148 | 1,163 | 1,136 | 1,139 | 86,000 |
| 2001/12/11 | 1,190 | 1,191 | 1,149 | 1,150 | 82,000 |
| 2001/12/10 | 1,219 | 1,237 | 1,193 | 1,193 | 23,000 |
| 2001/12/07 | 1,210 | 1,210 | 1,185 | 1,200 | 41,000 |
| 2001/12/06 | 1,200 | 1,225 | 1,185 | 1,200 | 53,000 |
| 2001/12/05 | 1,224 | 1,229 | 1,195 | 1,203 | 70,000 |
| 2001/12/04 | 1,230 | 1,237 | 1,209 | 1,216 | 40,000 |
| 2001/12/03 | 1,258 | 1,258 | 1,221 | 1,240 | 43,000 |
| 2001/11/30 | 1,261 | 1,261 | 1,232 | 1,245 | 15,000 |
| 2001/11/29 | 1,259 | 1,259 | 1,231 | 1,241 | 36,000 |
| 2001/11/28 | 1,264 | 1,270 | 1,257 | 1,264 | 67,000 |
| 2001/11/27 | 1,270 | 1,270 | 1,250 | 1,264 | 87,000 |
| 2001/11/26 | 1,246 | 1,280 | 1,246 | 1,273 | 83,000 |
| 2001/11/22 | 1,279 | 1,282 | 1,260 | 1,260 | 80,000 |
| 2001/11/21 | 1,252 | 1,265 | 1,234 | 1,265 | 50,000 |
| 2001/11/20 | 1,242 | 1,246 | 1,231 | 1,232 | 30,000 |
| 2001/11/19 | 1,222 | 1,245 | 1,220 | 1,222 | 84,000 |
| 2001/11/16 | 1,284 | 1,284 | 1,202 | 1,219 | 111,000 |
| 2001/11/15 | 1,254 | 1,273 | 1,250 | 1,273 | 147,000 |
| 2001/11/14 | 1,249 | 1,249 | 1,228 | 1,234 | 76,000 |
| 2001/11/13 | 1,205 | 1,212 | 1,186 | 1,209 | 28,000 |
| 2001/11/12 | 1,200 | 1,211 | 1,150 | 1,160 | 43,000 |
| 2001/11/09 | 1,240 | 1,240 | 1,210 | 1,216 | 17,000 |
| 2001/11/08 | 1,206 | 1,244 | 1,206 | 1,237 | 52,000 |
| 2001/11/07 | 1,230 | 1,231 | 1,200 | 1,200 | 73,000 |
| 2001/11/06 | 1,271 | 1,272 | 1,230 | 1,230 | 67,000 |
| 2001/11/05 | 1,250 | 1,263 | 1,250 | 1,251 | 26,000 |
| 2001/11/02 | 1,270 | 1,300 | 1,250 | 1,250 | 55,000 |
| 2001/11/01 | 1,300 | 1,300 | 1,250 | 1,250 | 53,000 |
| 2001/10/31 | 1,270 | 1,310 | 1,270 | 1,281 | 56,000 |
| 2001/10/30 | 1,263 | 1,290 | 1,263 | 1,280 | 18,000 |
| 2001/10/29 | 1,321 | 1,334 | 1,320 | 1,323 | 24,000 |
| 2001/10/26 | 1,349 | 1,349 | 1,292 | 1,321 | 40,000 |
| 2001/10/25 | 1,296 | 1,328 | 1,293 | 1,322 | 48,000 |
| 2001/10/24 | 1,321 | 1,322 | 1,280 | 1,300 | 116,000 |
| 2001/10/23 | 1,310 | 1,334 | 1,301 | 1,322 | 48,000 |
| 2001/10/22 | 1,288 | 1,295 | 1,269 | 1,295 | 67,000 |
| 2001/10/19 | 1,262 | 1,270 | 1,250 | 1,268 | 181,000 |
| 2001/10/18 | 1,253 | 1,268 | 1,233 | 1,242 | 69,000 |
| 2001/10/17 | 1,251 | 1,259 | 1,215 | 1,253 | 206,000 |
| 2001/10/16 | 1,286 | 1,287 | 1,260 | 1,267 | 127,000 |
| 2001/10/15 | 1,302 | 1,305 | 1,275 | 1,288 | 133,000 |
| 2001/10/12 | 1,302 | 1,330 | 1,290 | 1,302 | 95,000 |
| 2001/10/11 | 1,321 | 1,335 | 1,302 | 1,309 | 82,000 |
| 2001/10/10 | 1,280 | 1,350 | 1,280 | 1,301 | 80,000 |
| 2001/10/09 | 1,360 | 1,360 | 1,300 | 1,312 | 125,000 |
| 2001/10/05 | 1,357 | 1,369 | 1,340 | 1,360 | 58,000 |
| 2001/10/04 | 1,366 | 1,404 | 1,366 | 1,397 | 151,000 |
| 2001/10/03 | 1,405 | 1,410 | 1,384 | 1,386 | 58,000 |
| 2001/10/02 | 1,349 | 1,400 | 1,349 | 1,383 | 88,000 |
| 2001/10/01 | 1,345 | 1,400 | 1,345 | 1,389 | 72,000 |
| 2001/09/28 | 1,315 | 1,350 | 1,313 | 1,328 | 84,000 |
| 2001/09/27 | 1,301 | 1,320 | 1,263 | 1,279 | 27,000 |
| 2001/09/26 | 1,270 | 1,300 | 1,268 | 1,300 | 47,000 |
| 2001/09/25 | 1,324 | 1,329 | 1,270 | 1,270 | 45,000 |
| 2001/09/21 | 1,301 | 1,309 | 1,270 | 1,270 | 179,000 |
| 2001/09/20 | 1,324 | 1,324 | 1,303 | 1,320 | 180,000 |
| 2001/09/19 | 1,275 | 1,326 | 1,275 | 1,318 | 84,000 |
| 2001/09/18 | 1,265 | 1,285 | 1,256 | 1,256 | 76,000 |
| 2001/09/17 | 1,338 | 1,338 | 1,262 | 1,262 | 115,000 |
| 2001/09/14 | 1,460 | 1,460 | 1,339 | 1,339 | 119,000 |
| 2001/09/13 | 1,402 | 1,420 | 1,402 | 1,420 | 32,000 |
| 2001/09/12 | 1,430 | 1,431 | 1,402 | 1,402 | 30,000 |
| 2001/09/11 | 1,506 | 1,520 | 1,499 | 1,520 | 155,000 |
| 2001/09/10 | 1,445 | 1,509 | 1,445 | 1,501 | 95,000 |
| 2001/09/07 | 1,461 | 1,465 | 1,455 | 1,462 | 106,000 |
| 2001/09/06 | 1,405 | 1,471 | 1,405 | 1,461 | 116,000 |
| 2001/09/05 | 1,408 | 1,415 | 1,400 | 1,415 | 107,000 |
| 2001/09/04 | 1,373 | 1,410 | 1,371 | 1,410 | 57,000 |
| 2001/09/03 | 1,369 | 1,375 | 1,369 | 1,373 | 30,000 |
| 2001/08/31 | 1,375 | 1,381 | 1,359 | 1,369 | 81,000 |
| 2001/08/30 | 1,335 | 1,351 | 1,335 | 1,350 | 37,000 |
| 2001/08/29 | 1,332 | 1,376 | 1,332 | 1,343 | 38,000 |
| 2001/08/28 | 1,410 | 1,410 | 1,330 | 1,330 | 95,000 |
| 2001/08/27 | 1,347 | 1,390 | 1,347 | 1,372 | 31,000 |
| 2001/08/24 | 1,358 | 1,358 | 1,334 | 1,341 | 44,000 |
| 2001/08/23 | 1,301 | 1,334 | 1,301 | 1,315 | 111,000 |
| 2001/08/22 | 1,300 | 1,329 | 1,300 | 1,310 | 73,000 |
| 2001/08/21 | 1,358 | 1,358 | 1,352 | 1,352 | 39,000 |
| 2001/08/20 | 1,369 | 1,370 | 1,356 | 1,359 | 83,000 |
| 2001/08/17 | 1,395 | 1,412 | 1,370 | 1,370 | 33,000 |
| 2001/08/16 | 1,400 | 1,400 | 1,376 | 1,395 | 56,000 |
| 2001/08/15 | 1,427 | 1,433 | 1,419 | 1,419 | 105,000 |
| 2001/08/14 | 1,445 | 1,445 | 1,419 | 1,427 | 108,000 |
| 2001/08/13 | 1,494 | 1,494 | 1,443 | 1,445 | 46,000 |
| 2001/08/10 | 1,469 | 1,470 | 1,450 | 1,460 | 78,000 |
| 2001/08/09 | 1,459 | 1,459 | 1,447 | 1,450 | 35,000 |
| 2001/08/08 | 1,465 | 1,471 | 1,458 | 1,464 | 64,000 |
| 2001/08/07 | 1,447 | 1,470 | 1,440 | 1,466 | 80,000 |
| 2001/08/06 | 1,435 | 1,456 | 1,435 | 1,454 | 21,000 |
| 2001/08/03 | 1,451 | 1,460 | 1,436 | 1,436 | 75,000 |
| 2001/08/02 | 1,468 | 1,487 | 1,464 | 1,479 | 90,000 |
| 2001/08/01 | 1,493 | 1,493 | 1,467 | 1,467 | 76,000 |
| 2001/07/31 | 1,490 | 1,498 | 1,460 | 1,498 | 70,000 |
| 2001/07/30 | 1,510 | 1,510 | 1,450 | 1,473 | 27,000 |
| 2001/07/27 | 1,510 | 1,512 | 1,497 | 1,509 | 125,000 |
| 2001/07/26 | 1,501 | 1,540 | 1,500 | 1,509 | 167,000 |
| 2001/07/25 | 1,509 | 1,520 | 1,495 | 1,500 | 79,000 |
| 2001/07/24 | 1,500 | 1,505 | 1,487 | 1,505 | 158,000 |
| 2001/07/23 | 1,550 | 1,550 | 1,462 | 1,480 | 39,000 |
| 2001/07/19 | 1,530 | 1,530 | 1,505 | 1,510 | 53,000 |
| 2001/07/18 | 1,530 | 1,530 | 1,509 | 1,519 | 39,000 |
| 2001/07/17 | 1,523 | 1,530 | 1,519 | 1,524 | 61,000 |
| 2001/07/16 | 1,493 | 1,527 | 1,490 | 1,523 | 30,000 |
| 2001/07/13 | 1,490 | 1,501 | 1,480 | 1,490 | 91,000 |
| 2001/07/12 | 1,510 | 1,510 | 1,487 | 1,495 | 21,000 |
| 2001/07/11 | 1,502 | 1,505 | 1,490 | 1,490 | 66,000 |
| 2001/07/10 | 1,524 | 1,524 | 1,500 | 1,502 | 36,000 |
| 2001/07/09 | 1,560 | 1,560 | 1,522 | 1,524 | 30,000 |
| 2001/07/06 | 1,590 | 1,590 | 1,545 | 1,560 | 23,000 |
| 2001/07/05 | 1,560 | 1,599 | 1,560 | 1,590 | 91,000 |
| 2001/07/04 | 1,585 | 1,585 | 1,550 | 1,550 | 45,000 |
| 2001/07/03 | 1,585 | 1,596 | 1,569 | 1,579 | 81,000 |
| 2001/07/02 | 1,585 | 1,585 | 1,558 | 1,564 | 86,000 |
| 2001/06/29 | 1,570 | 1,577 | 1,560 | 1,577 | 111,000 |
| 2001/06/28 | 1,550 | 1,570 | 1,526 | 1,570 | 127,000 |
| 2001/06/27 | 1,533 | 1,550 | 1,525 | 1,550 | 75,000 |
| 2001/06/26 | 1,500 | 1,530 | 1,500 | 1,530 | 87,000 |
| 2001/06/25 | 1,470 | 1,520 | 1,470 | 1,500 | 88,000 |
| 2001/06/22 | 1,420 | 1,475 | 1,420 | 1,430 | 154,000 |
| 2001/06/21 | 1,400 | 1,415 | 1,400 | 1,415 | 81,000 |
| 2001/06/20 | 1,400 | 1,413 | 1,400 | 1,401 | 104,000 |
| 2001/06/19 | 1,393 | 1,435 | 1,393 | 1,420 | 29,000 |
| 2001/06/18 | 1,404 | 1,405 | 1,390 | 1,393 | 41,000 |
| 2001/06/15 | 1,419 | 1,419 | 1,394 | 1,406 | 36,000 |
| 2001/06/14 | 1,420 | 1,430 | 1,414 | 1,420 | 62,000 |
| 2001/06/13 | 1,430 | 1,430 | 1,386 | 1,394 | 66,000 |
| 2001/06/12 | 1,450 | 1,455 | 1,435 | 1,440 | 71,000 |
| 2001/06/11 | 1,475 | 1,488 | 1,475 | 1,480 | 118,000 |
| 2001/06/08 | 1,485 | 1,500 | 1,481 | 1,495 | 223,000 |
| 2001/06/07 | 1,470 | 1,471 | 1,450 | 1,460 | 92,000 |
| 2001/06/06 | 1,495 | 1,500 | 1,490 | 1,490 | 82,000 |
| 2001/06/05 | 1,479 | 1,495 | 1,472 | 1,475 | 61,000 |
| 2001/06/04 | 1,491 | 1,505 | 1,461 | 1,480 | 58,000 |
| 2001/06/01 | 1,548 | 1,548 | 1,521 | 1,524 | 76,000 |
| 2001/05/31 | 1,500 | 1,550 | 1,490 | 1,550 | 71,000 |
| 2001/05/30 | 1,560 | 1,569 | 1,546 | 1,546 | 65,000 |
| 2001/05/29 | 1,532 | 1,570 | 1,532 | 1,550 | 47,000 |
| 2001/05/28 | 1,550 | 1,550 | 1,502 | 1,502 | 63,000 |
| 2001/05/25 | 1,544 | 1,559 | 1,540 | 1,559 | 76,000 |
| 2001/05/24 | 1,510 | 1,575 | 1,510 | 1,574 | 233,000 |
| 2001/05/23 | 1,474 | 1,503 | 1,474 | 1,503 | 142,000 |
| 2001/05/22 | 1,476 | 1,481 | 1,468 | 1,476 | 48,000 |
| 2001/05/21 | 1,472 | 1,494 | 1,472 | 1,476 | 84,000 |
| 2001/05/18 | 1,475 | 1,488 | 1,472 | 1,479 | 81,000 |
| 2001/05/17 | 1,431 | 1,455 | 1,431 | 1,455 | 76,000 |
| 2001/05/16 | 1,433 | 1,449 | 1,421 | 1,421 | 47,000 |
| 2001/05/15 | 1,446 | 1,446 | 1,422 | 1,429 | 76,000 |
| 2001/05/14 | 1,500 | 1,500 | 1,443 | 1,446 | 56,000 |
| 2001/05/11 | 1,499 | 1,500 | 1,476 | 1,484 | 73,000 |
| 2001/05/10 | 1,488 | 1,510 | 1,470 | 1,500 | 144,000 |
| 2001/05/09 | 1,475 | 1,496 | 1,475 | 1,490 | 152,000 |
| 2001/05/08 | 1,489 | 1,489 | 1,470 | 1,475 | 35,000 |
| 2001/05/07 | 1,468 | 1,500 | 1,440 | 1,500 | 72,000 |
| 2001/05/02 | 1,470 | 1,478 | 1,450 | 1,470 | 75,000 |
| 2001/05/01 | 1,432 | 1,469 | 1,432 | 1,469 | 107,000 |
| 2001/04/27 | 1,457 | 1,457 | 1,425 | 1,430 | 118,000 |
| 2001/04/26 | 1,439 | 1,453 | 1,435 | 1,437 | 35,000 |
| 2001/04/25 | 1,439 | 1,446 | 1,433 | 1,434 | 37,000 |
| 2001/04/24 | 1,460 | 1,460 | 1,420 | 1,421 | 38,000 |
| 2001/04/23 | 1,453 | 1,471 | 1,440 | 1,461 | 56,000 |
| 2001/04/20 | 1,448 | 1,470 | 1,447 | 1,469 | 49,000 |
| 2001/04/19 | 1,461 | 1,472 | 1,408 | 1,428 | 85,000 |
| 2001/04/18 | 1,489 | 1,489 | 1,450 | 1,450 | 72,000 |
| 2001/04/17 | 1,455 | 1,492 | 1,432 | 1,480 | 89,000 |
| 2001/04/16 | 1,450 | 1,460 | 1,431 | 1,438 | 24,000 |
| 2001/04/13 | 1,411 | 1,440 | 1,411 | 1,440 | 41,000 |
| 2001/04/12 | 1,410 | 1,415 | 1,402 | 1,407 | 50,000 |
| 2001/04/11 | 1,427 | 1,449 | 1,411 | 1,425 | 46,000 |
| 2001/04/10 | 1,490 | 1,492 | 1,401 | 1,406 | 141,000 |
| 2001/04/09 | 1,480 | 1,480 | 1,470 | 1,476 | 74,000 |
| 2001/04/06 | 1,490 | 1,490 | 1,458 | 1,474 | 92,000 |
| 2001/04/05 | 1,489 | 1,492 | 1,473 | 1,473 | 59,000 |
| 2001/04/04 | 1,494 | 1,494 | 1,473 | 1,473 | 27,000 |
| 2001/04/03 | 1,499 | 1,499 | 1,475 | 1,495 | 60,000 |
| 2001/04/02 | 1,460 | 1,462 | 1,460 | 1,460 | 39,000 |
| 2001/03/30 | 1,460 | 1,499 | 1,460 | 1,460 | 82,000 |
| 2001/03/29 | 1,460 | 1,492 | 1,460 | 1,460 | 87,000 |
| 2001/03/28 | 1,451 | 1,470 | 1,440 | 1,460 | 50,000 |
| 2001/03/27 | 1,485 | 1,500 | 1,480 | 1,490 | 98,000 |
| 2001/03/26 | 1,485 | 1,510 | 1,480 | 1,485 | 93,000 |
| 2001/03/23 | 1,470 | 1,500 | 1,470 | 1,500 | 201,000 |
| 2001/03/22 | 1,492 | 1,506 | 1,472 | 1,475 | 205,000 |
| 2001/03/21 | 1,402 | 1,522 | 1,400 | 1,522 | 360,000 |
| 2001/03/19 | 1,300 | 1,351 | 1,300 | 1,322 | 120,000 |
| 2001/03/16 | 1,290 | 1,315 | 1,270 | 1,300 | 143,000 |
| 2001/03/15 | 1,212 | 1,250 | 1,197 | 1,250 | 51,000 |
| 2001/03/14 | 1,249 | 1,252 | 1,209 | 1,213 | 73,000 |
| 2001/03/13 | 1,200 | 1,275 | 1,151 | 1,250 | 146,000 |
| 2001/03/12 | 1,105 | 1,177 | 1,105 | 1,175 | 258,000 |
| 2001/03/09 | 1,180 | 1,245 | 1,180 | 1,245 | 137,000 |
| 2001/03/08 | 1,197 | 1,237 | 1,197 | 1,237 | 71,000 |
| 2001/03/07 | 1,180 | 1,238 | 1,179 | 1,237 | 139,000 |
| 2001/03/06 | 1,115 | 1,210 | 1,115 | 1,190 | 231,000 |
| 2001/03/05 | 1,093 | 1,093 | 1,063 | 1,075 | 236,000 |
| 2001/03/02 | 1,130 | 1,130 | 1,073 | 1,073 | 269,000 |
| 2001/03/01 | 1,221 | 1,221 | 1,150 | 1,150 | 202,000 |
| 2001/02/28 | 1,280 | 1,280 | 1,215 | 1,221 | 148,000 |
| 2001/02/27 | 1,300 | 1,309 | 1,282 | 1,283 | 83,000 |
| 2001/02/26 | 1,316 | 1,316 | 1,312 | 1,312 | 87,000 |
| 2001/02/23 | 1,315 | 1,315 | 1,297 | 1,305 | 67,000 |
| 2001/02/22 | 1,330 | 1,342 | 1,314 | 1,314 | 15,000 |
| 2001/02/21 | 1,349 | 1,350 | 1,338 | 1,338 | 30,000 |
| 2001/02/20 | 1,345 | 1,356 | 1,333 | 1,356 | 27,000 |
| 2001/02/19 | 1,365 | 1,376 | 1,336 | 1,340 | 29,000 |
| 2001/02/16 | 1,374 | 1,376 | 1,369 | 1,374 | 61,000 |
| 2001/02/15 | 1,366 | 1,380 | 1,366 | 1,374 | 54,000 |
| 2001/02/14 | 1,360 | 1,389 | 1,360 | 1,361 | 96,000 |
| 2001/02/13 | 1,328 | 1,360 | 1,319 | 1,341 | 58,000 |
| 2001/02/09 | 1,300 | 1,348 | 1,300 | 1,332 | 102,000 |
| 2001/02/08 | 1,306 | 1,315 | 1,301 | 1,301 | 57,000 |
| 2001/02/07 | 1,302 | 1,321 | 1,296 | 1,310 | 60,000 |
| 2001/02/06 | 1,310 | 1,312 | 1,302 | 1,302 | 31,000 |
| 2001/02/05 | 1,315 | 1,328 | 1,303 | 1,328 | 99,000 |
| 2001/02/02 | 1,319 | 1,337 | 1,319 | 1,331 | 20,000 |
| 2001/02/01 | 1,326 | 1,340 | 1,326 | 1,339 | 84,000 |
| 2001/01/31 | 1,318 | 1,330 | 1,318 | 1,326 | 68,000 |
| 2001/01/30 | 1,315 | 1,321 | 1,315 | 1,317 | 31,000 |
| 2001/01/29 | 1,320 | 1,320 | 1,314 | 1,315 | 32,000 |
| 2001/01/26 | 1,321 | 1,325 | 1,312 | 1,320 | 59,000 |
| 2001/01/25 | 1,313 | 1,330 | 1,313 | 1,330 | 34,000 |
| 2001/01/24 | 1,335 | 1,341 | 1,330 | 1,333 | 65,000 |
| 2001/01/23 | 1,320 | 1,341 | 1,320 | 1,340 | 49,000 |
| 2001/01/22 | 1,340 | 1,346 | 1,335 | 1,337 | 70,000 |
| 2001/01/19 | 1,342 | 1,342 | 1,320 | 1,320 | 79,000 |
| 2001/01/18 | 1,344 | 1,345 | 1,337 | 1,342 | 71,000 |
| 2001/01/17 | 1,315 | 1,349 | 1,315 | 1,340 | 73,000 |
| 2001/01/16 | 1,304 | 1,334 | 1,304 | 1,334 | 33,000 |
| 2001/01/15 | 1,292 | 1,321 | 1,292 | 1,308 | 32,000 |
| 2001/01/12 | 1,290 | 1,309 | 1,285 | 1,293 | 115,000 |
| 2001/01/11 | 1,345 | 1,350 | 1,310 | 1,310 | 74,000 |
| 2001/01/10 | 1,370 | 1,370 | 1,348 | 1,350 | 46,000 |
| 2001/01/09 | 1,370 | 1,401 | 1,370 | 1,378 | 44,000 |
| 2001/01/05 | 1,355 | 1,403 | 1,355 | 1,390 | 49,000 |
| 2001/01/04 | 1,367 | 1,373 | 1,360 | 1,360 | 33,000 |