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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,102 | 1,124 | 1,102 | 1,119 | 2,900 |
| 2002/12/27 | 1,120 | 1,140 | 1,120 | 1,125 | 40,100 |
| 2002/12/26 | 1,104 | 1,123 | 1,103 | 1,123 | 11,600 |
| 2002/12/25 | 1,101 | 1,129 | 1,084 | 1,105 | 29,700 |
| 2002/12/24 | 1,096 | 1,120 | 1,096 | 1,101 | 45,600 |
| 2002/12/20 | 1,075 | 1,100 | 1,056 | 1,096 | 74,500 |
| 2002/12/19 | 1,061 | 1,077 | 1,050 | 1,055 | 76,100 |
| 2002/12/18 | 1,101 | 1,104 | 1,080 | 1,080 | 84,100 |
| 2002/12/17 | 1,090 | 1,120 | 1,080 | 1,081 | 110,000 |
| 2002/12/16 | 1,133 | 1,140 | 1,102 | 1,102 | 35,000 |
| 2002/12/13 | 1,135 | 1,140 | 1,105 | 1,133 | 134,300 |
| 2002/12/12 | 1,100 | 1,120 | 1,100 | 1,115 | 33,400 |
| 2002/12/11 | 1,140 | 1,140 | 1,124 | 1,130 | 41,800 |
| 2002/12/10 | 1,102 | 1,124 | 1,102 | 1,124 | 208,600 |
| 2002/12/09 | 1,110 | 1,122 | 1,110 | 1,122 | 53,900 |
| 2002/12/06 | 1,112 | 1,135 | 1,111 | 1,128 | 98,400 |
| 2002/12/05 | 1,151 | 1,159 | 1,116 | 1,140 | 101,900 |
| 2002/12/04 | 1,167 | 1,172 | 1,161 | 1,166 | 155,500 |
| 2002/12/03 | 1,170 | 1,170 | 1,152 | 1,167 | 183,700 |
| 2002/12/02 | 1,126 | 1,157 | 1,126 | 1,152 | 97,600 |
| 2002/11/29 | 1,129 | 1,144 | 1,101 | 1,120 | 112,000 |
| 2002/11/28 | 1,142 | 1,162 | 1,134 | 1,146 | 118,000 |
| 2002/11/27 | 1,090 | 1,163 | 1,090 | 1,162 | 203,200 |
| 2002/11/26 | 1,079 | 1,117 | 1,070 | 1,090 | 141,600 |
| 2002/11/25 | 1,072 | 1,072 | 1,040 | 1,066 | 204,900 |
| 2002/11/22 | 1,088 | 1,088 | 1,053 | 1,071 | 104,700 |
| 2002/11/21 | 1,089 | 1,089 | 1,060 | 1,070 | 102,500 |
| 2002/11/20 | 1,049 | 1,073 | 1,042 | 1,063 | 74,900 |
| 2002/11/19 | 1,064 | 1,071 | 1,010 | 1,021 | 93,900 |
| 2002/11/18 | 1,056 | 1,064 | 1,036 | 1,064 | 144,100 |
| 2002/11/15 | 993 | 1,040 | 993 | 1,036 | 145,200 |
| 2002/11/14 | 1,003 | 1,039 | 976 | 988 | 152,400 |
| 2002/11/13 | 1,025 | 1,033 | 1,000 | 1,016 | 81,200 |
| 2002/11/12 | 1,000 | 1,039 | 993 | 1,039 | 117,500 |
| 2002/11/11 | 1,059 | 1,060 | 993 | 1,000 | 124,300 |
| 2002/11/08 | 1,070 | 1,080 | 1,060 | 1,066 | 90,100 |
| 2002/11/07 | 1,092 | 1,095 | 1,065 | 1,088 | 123,300 |
| 2002/11/06 | 1,091 | 1,119 | 1,091 | 1,091 | 113,700 |
| 2002/11/05 | 1,089 | 1,090 | 1,072 | 1,087 | 147,000 |
| 2002/11/01 | 1,060 | 1,076 | 1,060 | 1,072 | 164,500 |
| 2002/10/31 | 1,108 | 1,118 | 1,060 | 1,060 | 240,200 |
| 2002/10/30 | 1,124 | 1,137 | 1,101 | 1,108 | 220,600 |
| 2002/10/29 | 1,158 | 1,172 | 1,140 | 1,144 | 168,400 |
| 2002/10/28 | 1,168 | 1,180 | 1,168 | 1,178 | 227,400 |
| 2002/10/25 | 1,229 | 1,250 | 1,229 | 1,244 | 68,600 |
| 2002/10/24 | 1,238 | 1,249 | 1,226 | 1,249 | 83,200 |
| 2002/10/23 | 1,232 | 1,250 | 1,220 | 1,231 | 110,700 |
| 2002/10/22 | 1,227 | 1,235 | 1,216 | 1,225 | 162,800 |
| 2002/10/21 | 1,216 | 1,235 | 1,202 | 1,225 | 168,500 |
| 2002/10/18 | 1,194 | 1,210 | 1,194 | 1,196 | 94,700 |
| 2002/10/17 | 1,199 | 1,220 | 1,188 | 1,190 | 84,800 |
| 2002/10/16 | 1,202 | 1,220 | 1,196 | 1,198 | 122,500 |
| 2002/10/15 | 1,182 | 1,200 | 1,182 | 1,193 | 45,100 |
| 2002/10/11 | 1,199 | 1,199 | 1,179 | 1,179 | 43,700 |
| 2002/10/10 | 1,158 | 1,210 | 1,120 | 1,199 | 110,700 |
| 2002/10/09 | 1,218 | 1,218 | 1,158 | 1,177 | 95,700 |
| 2002/10/08 | 1,249 | 1,249 | 1,215 | 1,218 | 110,600 |
| 2002/10/07 | 1,263 | 1,263 | 1,164 | 1,201 | 77,100 |
| 2002/10/04 | 1,226 | 1,263 | 1,225 | 1,263 | 78,600 |
| 2002/10/03 | 1,230 | 1,246 | 1,220 | 1,235 | 63,400 |
| 2002/10/02 | 1,265 | 1,265 | 1,223 | 1,228 | 25,200 |
| 2002/10/01 | 1,274 | 1,274 | 1,222 | 1,253 | 63,500 |
| 2002/09/30 | 1,260 | 1,275 | 1,250 | 1,275 | 35,300 |
| 2002/09/27 | 1,268 | 1,290 | 1,265 | 1,285 | 117,500 |
| 2002/09/26 | 1,249 | 1,256 | 1,221 | 1,228 | 110,800 |
| 2002/09/25 | 1,242 | 1,260 | 1,220 | 1,230 | 134,300 |
| 2002/09/24 | 1,294 | 1,295 | 1,255 | 1,269 | 86,100 |
| 2002/09/20 | 1,290 | 1,308 | 1,290 | 1,295 | 63,200 |
| 2002/09/19 | 1,287 | 1,340 | 1,287 | 1,300 | 144,600 |
| 2002/09/18 | 1,282 | 1,305 | 1,282 | 1,305 | 217,000 |
| 2002/09/17 | 1,300 | 1,350 | 1,300 | 1,342 | 66,500 |
| 2002/09/13 | 1,288 | 1,300 | 1,288 | 1,300 | 181,000 |
| 2002/09/12 | 1,292 | 1,314 | 1,292 | 1,314 | 63,000 |
| 2002/09/11 | 1,298 | 1,302 | 1,282 | 1,292 | 183,000 |
| 2002/09/10 | 1,309 | 1,313 | 1,300 | 1,303 | 76,000 |
| 2002/09/09 | 1,304 | 1,317 | 1,300 | 1,313 | 78,000 |
| 2002/09/06 | 1,328 | 1,334 | 1,323 | 1,324 | 46,000 |
| 2002/09/05 | 1,330 | 1,337 | 1,328 | 1,333 | 76,000 |
| 2002/09/04 | 1,342 | 1,342 | 1,325 | 1,336 | 87,000 |
| 2002/09/03 | 1,362 | 1,362 | 1,343 | 1,343 | 79,000 |
| 2002/09/02 | 1,373 | 1,373 | 1,354 | 1,365 | 45,000 |
| 2002/08/30 | 1,366 | 1,378 | 1,346 | 1,353 | 78,000 |
| 2002/08/29 | 1,330 | 1,333 | 1,326 | 1,326 | 57,000 |
| 2002/08/28 | 1,336 | 1,350 | 1,331 | 1,335 | 64,000 |
| 2002/08/27 | 1,368 | 1,368 | 1,341 | 1,341 | 34,000 |
| 2002/08/26 | 1,344 | 1,380 | 1,344 | 1,370 | 50,000 |
| 2002/08/23 | 1,385 | 1,385 | 1,342 | 1,344 | 49,000 |
| 2002/08/22 | 1,329 | 1,377 | 1,328 | 1,377 | 75,000 |
| 2002/08/21 | 1,359 | 1,359 | 1,328 | 1,328 | 42,000 |
| 2002/08/20 | 1,328 | 1,353 | 1,324 | 1,353 | 62,000 |
| 2002/08/19 | 1,373 | 1,373 | 1,325 | 1,326 | 69,000 |
| 2002/08/16 | 1,380 | 1,383 | 1,365 | 1,374 | 51,000 |
| 2002/08/15 | 1,369 | 1,380 | 1,368 | 1,375 | 71,000 |
| 2002/08/14 | 1,350 | 1,353 | 1,345 | 1,345 | 32,000 |
| 2002/08/13 | 1,367 | 1,367 | 1,341 | 1,350 | 92,000 |
| 2002/08/12 | 1,320 | 1,378 | 1,299 | 1,363 | 177,000 |
| 2002/08/09 | 1,320 | 1,323 | 1,310 | 1,320 | 149,000 |
| 2002/08/08 | 1,320 | 1,328 | 1,313 | 1,313 | 65,000 |
| 2002/08/07 | 1,338 | 1,355 | 1,326 | 1,327 | 79,000 |
| 2002/08/06 | 1,350 | 1,353 | 1,331 | 1,337 | 89,000 |
| 2002/08/05 | 1,389 | 1,400 | 1,383 | 1,391 | 33,000 |
| 2002/08/02 | 1,390 | 1,391 | 1,384 | 1,389 | 90,000 |
| 2002/08/01 | 1,390 | 1,390 | 1,381 | 1,383 | 13,000 |
| 2002/07/31 | 1,389 | 1,389 | 1,377 | 1,380 | 20,000 |
| 2002/07/30 | 1,408 | 1,408 | 1,376 | 1,391 | 38,000 |
| 2002/07/29 | 1,376 | 1,376 | 1,364 | 1,370 | 33,000 |
| 2002/07/26 | 1,379 | 1,379 | 1,370 | 1,370 | 35,000 |
| 2002/07/25 | 1,407 | 1,407 | 1,385 | 1,385 | 67,000 |
| 2002/07/24 | 1,396 | 1,420 | 1,396 | 1,410 | 147,000 |
| 2002/07/23 | 1,385 | 1,420 | 1,380 | 1,416 | 73,000 |
| 2002/07/22 | 1,379 | 1,395 | 1,364 | 1,385 | 153,000 |
| 2002/07/19 | 1,375 | 1,377 | 1,363 | 1,363 | 20,000 |
| 2002/07/18 | 1,407 | 1,407 | 1,360 | 1,375 | 79,000 |
| 2002/07/17 | 1,370 | 1,370 | 1,330 | 1,369 | 63,000 |
| 2002/07/16 | 1,350 | 1,374 | 1,330 | 1,330 | 125,000 |
| 2002/07/15 | 1,359 | 1,397 | 1,354 | 1,360 | 59,000 |
| 2002/07/12 | 1,370 | 1,384 | 1,360 | 1,360 | 58,000 |
| 2002/07/11 | 1,380 | 1,390 | 1,370 | 1,390 | 138,000 |
| 2002/07/10 | 1,388 | 1,388 | 1,370 | 1,370 | 100,000 |
| 2002/07/09 | 1,389 | 1,389 | 1,381 | 1,388 | 54,000 |
| 2002/07/08 | 1,428 | 1,428 | 1,357 | 1,357 | 99,000 |
| 2002/07/05 | 1,369 | 1,420 | 1,369 | 1,408 | 122,000 |
| 2002/07/04 | 1,370 | 1,370 | 1,357 | 1,368 | 52,000 |
| 2002/07/03 | 1,358 | 1,384 | 1,358 | 1,373 | 98,000 |
| 2002/07/02 | 1,367 | 1,367 | 1,337 | 1,352 | 38,000 |
| 2002/07/01 | 1,346 | 1,370 | 1,346 | 1,359 | 35,000 |
| 2002/06/28 | 1,325 | 1,344 | 1,320 | 1,344 | 54,000 |
| 2002/06/27 | 1,321 | 1,330 | 1,320 | 1,325 | 57,000 |
| 2002/06/26 | 1,383 | 1,383 | 1,325 | 1,341 | 42,000 |
| 2002/06/25 | 1,348 | 1,365 | 1,325 | 1,365 | 52,000 |
| 2002/06/24 | 1,345 | 1,354 | 1,337 | 1,348 | 61,000 |
| 2002/06/21 | 1,374 | 1,382 | 1,373 | 1,375 | 14,000 |
| 2002/06/20 | 1,374 | 1,388 | 1,374 | 1,388 | 17,000 |
| 2002/06/19 | 1,392 | 1,409 | 1,370 | 1,370 | 35,000 |
| 2002/06/18 | 1,370 | 1,393 | 1,370 | 1,393 | 25,000 |
| 2002/06/17 | 1,412 | 1,412 | 1,356 | 1,372 | 52,000 |
| 2002/06/14 | 1,407 | 1,426 | 1,407 | 1,412 | 162,000 |
| 2002/06/13 | 1,445 | 1,470 | 1,419 | 1,427 | 136,000 |
| 2002/06/12 | 1,483 | 1,485 | 1,458 | 1,463 | 55,000 |
| 2002/06/11 | 1,488 | 1,492 | 1,473 | 1,485 | 46,000 |
| 2002/06/10 | 1,468 | 1,497 | 1,468 | 1,473 | 54,000 |
| 2002/06/07 | 1,471 | 1,489 | 1,469 | 1,488 | 109,000 |
| 2002/06/06 | 1,489 | 1,489 | 1,451 | 1,451 | 67,000 |
| 2002/06/05 | 1,488 | 1,495 | 1,481 | 1,481 | 47,000 |
| 2002/06/04 | 1,489 | 1,489 | 1,460 | 1,489 | 55,000 |
| 2002/06/03 | 1,485 | 1,489 | 1,469 | 1,485 | 64,000 |
| 2002/05/31 | 1,494 | 1,494 | 1,482 | 1,485 | 107,000 |
| 2002/05/30 | 1,448 | 1,495 | 1,448 | 1,495 | 125,000 |
| 2002/05/29 | 1,435 | 1,454 | 1,435 | 1,452 | 25,000 |
| 2002/05/28 | 1,442 | 1,455 | 1,440 | 1,455 | 53,000 |
| 2002/05/27 | 1,419 | 1,465 | 1,419 | 1,462 | 107,000 |
| 2002/05/24 | 1,445 | 1,454 | 1,414 | 1,418 | 87,000 |
| 2002/05/23 | 1,449 | 1,464 | 1,442 | 1,445 | 67,000 |
| 2002/05/22 | 1,444 | 1,444 | 1,420 | 1,442 | 123,000 |
| 2002/05/21 | 1,439 | 1,455 | 1,437 | 1,445 | 75,000 |
| 2002/05/20 | 1,415 | 1,453 | 1,410 | 1,439 | 136,000 |
| 2002/05/17 | 1,405 | 1,420 | 1,398 | 1,403 | 162,000 |
| 2002/05/16 | 1,380 | 1,390 | 1,371 | 1,390 | 106,000 |
| 2002/05/15 | 1,370 | 1,377 | 1,361 | 1,368 | 199,000 |
| 2002/05/14 | 1,381 | 1,381 | 1,361 | 1,369 | 86,000 |
| 2002/05/13 | 1,367 | 1,370 | 1,361 | 1,370 | 34,000 |
| 2002/05/10 | 1,375 | 1,375 | 1,360 | 1,366 | 29,000 |
| 2002/05/09 | 1,387 | 1,387 | 1,360 | 1,360 | 68,000 |
| 2002/05/08 | 1,372 | 1,378 | 1,361 | 1,367 | 52,000 |
| 2002/05/07 | 1,390 | 1,390 | 1,372 | 1,373 | 30,000 |
| 2002/05/02 | 1,390 | 1,390 | 1,379 | 1,379 | 40,000 |
| 2002/05/01 | 1,393 | 1,393 | 1,379 | 1,390 | 55,000 |
| 2002/04/30 | 1,373 | 1,373 | 1,363 | 1,373 | 55,000 |
| 2002/04/26 | 1,405 | 1,405 | 1,360 | 1,375 | 98,000 |
| 2002/04/25 | 1,392 | 1,392 | 1,381 | 1,390 | 34,000 |
| 2002/04/24 | 1,423 | 1,423 | 1,392 | 1,392 | 129,000 |
| 2002/04/23 | 1,368 | 1,403 | 1,363 | 1,403 | 224,000 |
| 2002/04/22 | 1,385 | 1,385 | 1,368 | 1,368 | 170,000 |
| 2002/04/19 | 1,370 | 1,371 | 1,366 | 1,370 | 147,000 |
| 2002/04/18 | 1,373 | 1,385 | 1,365 | 1,375 | 187,000 |
| 2002/04/17 | 1,389 | 1,390 | 1,369 | 1,370 | 146,000 |
| 2002/04/16 | 1,419 | 1,420 | 1,388 | 1,409 | 65,000 |
| 2002/04/15 | 1,419 | 1,419 | 1,401 | 1,419 | 69,000 |
| 2002/04/12 | 1,360 | 1,391 | 1,360 | 1,379 | 95,000 |
| 2002/04/11 | 1,409 | 1,429 | 1,380 | 1,400 | 81,000 |
| 2002/04/10 | 1,470 | 1,470 | 1,435 | 1,449 | 72,000 |
| 2002/04/09 | 1,466 | 1,471 | 1,430 | 1,450 | 54,000 |
| 2002/04/08 | 1,458 | 1,474 | 1,442 | 1,467 | 103,000 |
| 2002/04/05 | 1,475 | 1,475 | 1,456 | 1,466 | 48,000 |
| 2002/04/04 | 1,433 | 1,472 | 1,423 | 1,455 | 117,000 |
| 2002/04/03 | 1,481 | 1,490 | 1,447 | 1,453 | 129,000 |
| 2002/04/02 | 1,504 | 1,515 | 1,488 | 1,500 | 311,000 |
| 2002/04/01 | 1,481 | 1,509 | 1,481 | 1,505 | 279,000 |
| 2002/03/29 | 1,480 | 1,480 | 1,452 | 1,480 | 103,000 |
| 2002/03/28 | 1,400 | 1,445 | 1,394 | 1,445 | 108,000 |
| 2002/03/27 | 1,355 | 1,398 | 1,335 | 1,397 | 52,000 |
| 2002/03/26 | 1,390 | 1,390 | 1,335 | 1,355 | 87,000 |
| 2002/03/25 | 1,389 | 1,405 | 1,369 | 1,398 | 159,000 |
| 2002/03/22 | 1,400 | 1,410 | 1,391 | 1,409 | 155,000 |
| 2002/03/20 | 1,418 | 1,418 | 1,400 | 1,410 | 222,000 |
| 2002/03/19 | 1,360 | 1,401 | 1,360 | 1,400 | 385,000 |
| 2002/03/18 | 1,325 | 1,339 | 1,300 | 1,331 | 193,000 |
| 2002/03/15 | 1,278 | 1,290 | 1,272 | 1,290 | 55,000 |
| 2002/03/14 | 1,261 | 1,276 | 1,253 | 1,272 | 63,000 |
| 2002/03/13 | 1,265 | 1,272 | 1,261 | 1,262 | 116,000 |
| 2002/03/12 | 1,285 | 1,300 | 1,278 | 1,288 | 106,000 |
| 2002/03/11 | 1,320 | 1,328 | 1,275 | 1,288 | 81,000 |
| 2002/03/08 | 1,300 | 1,310 | 1,300 | 1,300 | 340,000 |
| 2002/03/07 | 1,340 | 1,350 | 1,333 | 1,333 | 34,000 |
| 2002/03/06 | 1,350 | 1,353 | 1,328 | 1,340 | 46,000 |
| 2002/03/05 | 1,385 | 1,385 | 1,342 | 1,342 | 113,000 |
| 2002/03/04 | 1,350 | 1,395 | 1,345 | 1,385 | 110,000 |
| 2002/03/01 | 1,358 | 1,358 | 1,320 | 1,330 | 40,000 |
| 2002/02/28 | 1,350 | 1,358 | 1,345 | 1,358 | 88,000 |
| 2002/02/27 | 1,322 | 1,349 | 1,314 | 1,349 | 57,000 |
| 2002/02/26 | 1,291 | 1,301 | 1,291 | 1,300 | 32,000 |
| 2002/02/25 | 1,270 | 1,300 | 1,270 | 1,290 | 55,000 |
| 2002/02/22 | 1,295 | 1,310 | 1,295 | 1,295 | 16,000 |
| 2002/02/21 | 1,275 | 1,319 | 1,275 | 1,313 | 53,000 |
| 2002/02/20 | 1,315 | 1,315 | 1,304 | 1,315 | 21,000 |
| 2002/02/19 | 1,302 | 1,323 | 1,290 | 1,308 | 39,000 |
| 2002/02/18 | 1,336 | 1,336 | 1,319 | 1,321 | 12,000 |
| 2002/02/15 | 1,290 | 1,318 | 1,285 | 1,316 | 66,000 |
| 2002/02/14 | 1,328 | 1,364 | 1,291 | 1,291 | 54,000 |
| 2002/02/13 | 1,290 | 1,326 | 1,285 | 1,326 | 66,000 |
| 2002/02/12 | 1,300 | 1,300 | 1,274 | 1,300 | 27,000 |
| 2002/02/08 | 1,250 | 1,273 | 1,250 | 1,256 | 56,000 |
| 2002/02/07 | 1,240 | 1,280 | 1,225 | 1,280 | 96,000 |
| 2002/02/06 | 1,221 | 1,277 | 1,221 | 1,277 | 12,000 |
| 2002/02/05 | 1,250 | 1,267 | 1,240 | 1,241 | 48,000 |
| 2002/02/04 | 1,287 | 1,290 | 1,260 | 1,268 | 48,000 |
| 2002/02/01 | 1,276 | 1,298 | 1,258 | 1,280 | 68,000 |
| 2002/01/31 | 1,269 | 1,294 | 1,269 | 1,275 | 51,000 |
| 2002/01/30 | 1,258 | 1,290 | 1,230 | 1,289 | 94,000 |
| 2002/01/29 | 1,238 | 1,272 | 1,230 | 1,242 | 89,000 |
| 2002/01/28 | 1,268 | 1,269 | 1,231 | 1,267 | 68,000 |
| 2002/01/25 | 1,249 | 1,254 | 1,240 | 1,248 | 51,000 |
| 2002/01/24 | 1,252 | 1,252 | 1,220 | 1,229 | 132,000 |
| 2002/01/23 | 1,270 | 1,270 | 1,225 | 1,232 | 81,000 |
| 2002/01/22 | 1,329 | 1,330 | 1,259 | 1,279 | 253,000 |
| 2002/01/21 | 1,300 | 1,335 | 1,289 | 1,330 | 170,000 |
| 2002/01/18 | 1,215 | 1,249 | 1,215 | 1,249 | 55,000 |
| 2002/01/17 | 1,192 | 1,217 | 1,192 | 1,215 | 51,000 |
| 2002/01/16 | 1,190 | 1,208 | 1,190 | 1,191 | 97,000 |
| 2002/01/15 | 1,174 | 1,239 | 1,174 | 1,190 | 73,000 |
| 2002/01/11 | 1,220 | 1,226 | 1,174 | 1,174 | 84,000 |
| 2002/01/10 | 1,215 | 1,235 | 1,210 | 1,224 | 59,000 |
| 2002/01/09 | 1,212 | 1,215 | 1,181 | 1,215 | 45,000 |
| 2002/01/08 | 1,239 | 1,241 | 1,221 | 1,232 | 97,000 |
| 2002/01/07 | 1,239 | 1,240 | 1,236 | 1,239 | 91,000 |
| 2002/01/04 | 1,217 | 1,230 | 1,217 | 1,230 | 15,000 |