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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,445 | 1,472 | 1,430 | 1,458 | 33,100 |
| 2003/12/29 | 1,445 | 1,449 | 1,437 | 1,445 | 38,200 |
| 2003/12/26 | 1,448 | 1,449 | 1,425 | 1,448 | 40,400 |
| 2003/12/25 | 1,440 | 1,448 | 1,421 | 1,448 | 39,500 |
| 2003/12/24 | 1,448 | 1,448 | 1,429 | 1,442 | 67,400 |
| 2003/12/22 | 1,449 | 1,449 | 1,429 | 1,440 | 65,700 |
| 2003/12/19 | 1,396 | 1,425 | 1,396 | 1,425 | 122,100 |
| 2003/12/18 | 1,380 | 1,389 | 1,370 | 1,389 | 52,400 |
| 2003/12/17 | 1,387 | 1,387 | 1,363 | 1,363 | 53,700 |
| 2003/12/16 | 1,384 | 1,384 | 1,375 | 1,377 | 42,800 |
| 2003/12/15 | 1,387 | 1,394 | 1,367 | 1,385 | 59,700 |
| 2003/12/12 | 1,366 | 1,387 | 1,351 | 1,387 | 134,500 |
| 2003/12/11 | 1,334 | 1,390 | 1,334 | 1,383 | 61,300 |
| 2003/12/10 | 1,389 | 1,389 | 1,339 | 1,354 | 64,000 |
| 2003/12/09 | 1,387 | 1,387 | 1,357 | 1,371 | 81,500 |
| 2003/12/08 | 1,390 | 1,390 | 1,355 | 1,367 | 51,000 |
| 2003/12/05 | 1,394 | 1,397 | 1,381 | 1,390 | 102,200 |
| 2003/12/04 | 1,373 | 1,398 | 1,365 | 1,394 | 108,900 |
| 2003/12/03 | 1,372 | 1,381 | 1,362 | 1,363 | 48,500 |
| 2003/12/02 | 1,390 | 1,397 | 1,369 | 1,372 | 61,100 |
| 2003/12/01 | 1,350 | 1,394 | 1,350 | 1,384 | 88,100 |
| 2003/11/28 | 1,354 | 1,372 | 1,340 | 1,348 | 66,800 |
| 2003/11/27 | 1,389 | 1,389 | 1,356 | 1,356 | 96,000 |
| 2003/11/26 | 1,369 | 1,399 | 1,363 | 1,389 | 154,900 |
| 2003/11/25 | 1,330 | 1,375 | 1,320 | 1,362 | 150,700 |
| 2003/11/21 | 1,295 | 1,316 | 1,295 | 1,310 | 106,100 |
| 2003/11/20 | 1,283 | 1,310 | 1,261 | 1,294 | 191,900 |
| 2003/11/19 | 1,245 | 1,278 | 1,239 | 1,268 | 179,800 |
| 2003/11/18 | 1,262 | 1,285 | 1,214 | 1,265 | 186,800 |
| 2003/11/17 | 1,313 | 1,313 | 1,238 | 1,278 | 113,600 |
| 2003/11/14 | 1,285 | 1,327 | 1,285 | 1,313 | 176,000 |
| 2003/11/13 | 1,315 | 1,325 | 1,294 | 1,305 | 114,200 |
| 2003/11/12 | 1,301 | 1,327 | 1,301 | 1,315 | 150,200 |
| 2003/11/11 | 1,370 | 1,370 | 1,302 | 1,314 | 96,000 |
| 2003/11/10 | 1,380 | 1,388 | 1,357 | 1,382 | 64,600 |
| 2003/11/07 | 1,351 | 1,377 | 1,349 | 1,350 | 44,700 |
| 2003/11/06 | 1,384 | 1,388 | 1,358 | 1,370 | 60,000 |
| 2003/11/05 | 1,385 | 1,386 | 1,343 | 1,352 | 75,200 |
| 2003/11/04 | 1,360 | 1,387 | 1,360 | 1,385 | 92,900 |
| 2003/10/31 | 1,352 | 1,355 | 1,333 | 1,338 | 25,200 |
| 2003/10/30 | 1,349 | 1,357 | 1,313 | 1,341 | 41,300 |
| 2003/10/29 | 1,342 | 1,346 | 1,320 | 1,343 | 112,900 |
| 2003/10/28 | 1,321 | 1,342 | 1,319 | 1,322 | 74,500 |
| 2003/10/27 | 1,332 | 1,337 | 1,311 | 1,335 | 120,400 |
| 2003/10/24 | 1,330 | 1,343 | 1,311 | 1,336 | 198,800 |
| 2003/10/23 | 1,371 | 1,385 | 1,350 | 1,350 | 126,100 |
| 2003/10/22 | 1,420 | 1,420 | 1,386 | 1,387 | 128,500 |
| 2003/10/21 | 1,420 | 1,432 | 1,403 | 1,410 | 119,500 |
| 2003/10/20 | 1,427 | 1,444 | 1,415 | 1,420 | 66,300 |
| 2003/10/17 | 1,430 | 1,450 | 1,425 | 1,447 | 70,800 |
| 2003/10/16 | 1,433 | 1,450 | 1,403 | 1,430 | 40,400 |
| 2003/10/15 | 1,434 | 1,450 | 1,426 | 1,433 | 101,400 |
| 2003/10/14 | 1,385 | 1,448 | 1,384 | 1,392 | 117,000 |
| 2003/10/10 | 1,380 | 1,400 | 1,380 | 1,385 | 164,100 |
| 2003/10/09 | 1,401 | 1,430 | 1,399 | 1,420 | 58,700 |
| 2003/10/08 | 1,465 | 1,470 | 1,397 | 1,412 | 90,000 |
| 2003/10/07 | 1,473 | 1,473 | 1,449 | 1,460 | 126,000 |
| 2003/10/06 | 1,470 | 1,480 | 1,460 | 1,473 | 207,600 |
| 2003/10/03 | 1,450 | 1,468 | 1,440 | 1,464 | 50,000 |
| 2003/10/02 | 1,469 | 1,469 | 1,450 | 1,465 | 69,200 |
| 2003/10/01 | 1,451 | 1,470 | 1,440 | 1,463 | 124,200 |
| 2003/09/30 | 1,410 | 1,453 | 1,373 | 1,451 | 149,600 |
| 2003/09/29 | 1,426 | 1,426 | 1,398 | 1,398 | 40,600 |
| 2003/09/26 | 1,380 | 1,440 | 1,379 | 1,410 | 106,600 |
| 2003/09/25 | 1,352 | 1,372 | 1,346 | 1,350 | 201,100 |
| 2003/09/24 | 1,425 | 1,425 | 1,370 | 1,370 | 108,600 |
| 2003/09/22 | 1,405 | 1,415 | 1,365 | 1,365 | 129,100 |
| 2003/09/19 | 1,462 | 1,462 | 1,411 | 1,445 | 49,300 |
| 2003/09/18 | 1,480 | 1,480 | 1,453 | 1,461 | 71,500 |
| 2003/09/17 | 1,470 | 1,475 | 1,460 | 1,466 | 65,800 |
| 2003/09/16 | 1,470 | 1,470 | 1,452 | 1,457 | 55,600 |
| 2003/09/12 | 1,451 | 1,468 | 1,449 | 1,450 | 196,400 |
| 2003/09/11 | 1,446 | 1,462 | 1,423 | 1,426 | 79,000 |
| 2003/09/10 | 1,450 | 1,470 | 1,442 | 1,446 | 138,800 |
| 2003/09/09 | 1,450 | 1,470 | 1,438 | 1,457 | 77,500 |
| 2003/09/08 | 1,425 | 1,456 | 1,417 | 1,450 | 133,000 |
| 2003/09/05 | 1,421 | 1,476 | 1,421 | 1,452 | 153,500 |
| 2003/09/04 | 1,443 | 1,449 | 1,420 | 1,421 | 46,700 |
| 2003/09/03 | 1,451 | 1,451 | 1,419 | 1,423 | 50,300 |
| 2003/09/02 | 1,417 | 1,452 | 1,417 | 1,432 | 87,400 |
| 2003/09/01 | 1,450 | 1,450 | 1,418 | 1,436 | 140,700 |
| 2003/08/29 | 1,480 | 1,490 | 1,430 | 1,446 | 70,900 |
| 2003/08/28 | 1,470 | 1,473 | 1,450 | 1,459 | 159,000 |
| 2003/08/27 | 1,449 | 1,481 | 1,444 | 1,466 | 191,600 |
| 2003/08/26 | 1,407 | 1,458 | 1,401 | 1,425 | 203,100 |
| 2003/08/25 | 1,373 | 1,410 | 1,370 | 1,387 | 239,400 |
| 2003/08/22 | 1,410 | 1,410 | 1,300 | 1,362 | 124,100 |
| 2003/08/21 | 1,395 | 1,415 | 1,390 | 1,395 | 159,400 |
| 2003/08/20 | 1,353 | 1,389 | 1,353 | 1,374 | 79,800 |
| 2003/08/19 | 1,350 | 1,351 | 1,320 | 1,346 | 124,200 |
| 2003/08/18 | 1,336 | 1,352 | 1,336 | 1,350 | 91,400 |
| 2003/08/15 | 1,300 | 1,346 | 1,300 | 1,335 | 208,300 |
| 2003/08/14 | 1,280 | 1,300 | 1,278 | 1,280 | 123,700 |
| 2003/08/13 | 1,270 | 1,289 | 1,261 | 1,280 | 85,500 |
| 2003/08/12 | 1,263 | 1,270 | 1,253 | 1,261 | 284,000 |
| 2003/08/11 | 1,259 | 1,290 | 1,259 | 1,269 | 69,300 |
| 2003/08/08 | 1,295 | 1,295 | 1,250 | 1,278 | 90,000 |
| 2003/08/07 | 1,271 | 1,285 | 1,245 | 1,275 | 86,800 |
| 2003/08/06 | 1,250 | 1,274 | 1,245 | 1,271 | 106,900 |
| 2003/08/05 | 1,222 | 1,243 | 1,221 | 1,232 | 55,100 |
| 2003/08/04 | 1,250 | 1,250 | 1,235 | 1,237 | 82,400 |
| 2003/08/01 | 1,266 | 1,280 | 1,252 | 1,254 | 87,300 |
| 2003/07/31 | 1,275 | 1,305 | 1,255 | 1,263 | 116,200 |
| 2003/07/30 | 1,290 | 1,310 | 1,280 | 1,285 | 129,700 |
| 2003/07/29 | 1,307 | 1,326 | 1,291 | 1,297 | 186,100 |
| 2003/07/28 | 1,286 | 1,345 | 1,286 | 1,327 | 138,500 |
| 2003/07/25 | 1,296 | 1,323 | 1,290 | 1,306 | 100,200 |
| 2003/07/24 | 1,300 | 1,327 | 1,300 | 1,308 | 105,500 |
| 2003/07/23 | 1,300 | 1,319 | 1,294 | 1,313 | 121,000 |
| 2003/07/22 | 1,368 | 1,369 | 1,311 | 1,319 | 178,100 |
| 2003/07/18 | 1,315 | 1,352 | 1,315 | 1,348 | 194,900 |
| 2003/07/17 | 1,305 | 1,319 | 1,296 | 1,319 | 128,100 |
| 2003/07/16 | 1,300 | 1,319 | 1,300 | 1,309 | 103,400 |
| 2003/07/15 | 1,310 | 1,320 | 1,298 | 1,303 | 108,400 |
| 2003/07/14 | 1,329 | 1,329 | 1,310 | 1,311 | 33,500 |
| 2003/07/11 | 1,300 | 1,313 | 1,300 | 1,310 | 104,000 |
| 2003/07/10 | 1,300 | 1,330 | 1,300 | 1,320 | 109,100 |
| 2003/07/09 | 1,301 | 1,309 | 1,285 | 1,303 | 116,900 |
| 2003/07/08 | 1,270 | 1,303 | 1,268 | 1,301 | 102,300 |
| 2003/07/07 | 1,259 | 1,280 | 1,249 | 1,249 | 148,200 |
| 2003/07/04 | 1,218 | 1,238 | 1,218 | 1,219 | 74,000 |
| 2003/07/03 | 1,245 | 1,256 | 1,238 | 1,238 | 68,900 |
| 2003/07/02 | 1,238 | 1,244 | 1,229 | 1,238 | 51,100 |
| 2003/07/01 | 1,215 | 1,236 | 1,215 | 1,229 | 37,200 |
| 2003/06/30 | 1,245 | 1,245 | 1,214 | 1,214 | 45,500 |
| 2003/06/27 | 1,226 | 1,240 | 1,226 | 1,233 | 50,800 |
| 2003/06/26 | 1,208 | 1,230 | 1,207 | 1,225 | 52,300 |
| 2003/06/25 | 1,186 | 1,213 | 1,186 | 1,208 | 47,800 |
| 2003/06/24 | 1,210 | 1,211 | 1,185 | 1,185 | 54,100 |
| 2003/06/23 | 1,200 | 1,225 | 1,195 | 1,210 | 71,500 |
| 2003/06/20 | 1,205 | 1,207 | 1,189 | 1,199 | 70,800 |
| 2003/06/19 | 1,210 | 1,219 | 1,204 | 1,213 | 45,800 |
| 2003/06/18 | 1,220 | 1,220 | 1,203 | 1,203 | 63,700 |
| 2003/06/17 | 1,220 | 1,220 | 1,202 | 1,207 | 76,700 |
| 2003/06/16 | 1,190 | 1,213 | 1,180 | 1,213 | 50,000 |
| 2003/06/13 | 1,200 | 1,200 | 1,180 | 1,190 | 133,300 |
| 2003/06/12 | 1,192 | 1,194 | 1,181 | 1,183 | 61,300 |
| 2003/06/11 | 1,186 | 1,204 | 1,186 | 1,201 | 129,600 |
| 2003/06/10 | 1,190 | 1,208 | 1,185 | 1,204 | 66,600 |
| 2003/06/09 | 1,205 | 1,206 | 1,187 | 1,190 | 47,200 |
| 2003/06/06 | 1,213 | 1,213 | 1,195 | 1,205 | 68,800 |
| 2003/06/05 | 1,215 | 1,218 | 1,200 | 1,212 | 42,400 |
| 2003/06/04 | 1,181 | 1,221 | 1,180 | 1,215 | 109,100 |
| 2003/06/03 | 1,206 | 1,208 | 1,180 | 1,181 | 92,500 |
| 2003/06/02 | 1,197 | 1,212 | 1,196 | 1,206 | 62,700 |
| 2003/05/30 | 1,195 | 1,198 | 1,182 | 1,182 | 41,400 |
| 2003/05/29 | 1,189 | 1,190 | 1,172 | 1,175 | 79,500 |
| 2003/05/28 | 1,146 | 1,185 | 1,146 | 1,171 | 143,300 |
| 2003/05/27 | 1,169 | 1,169 | 1,142 | 1,149 | 102,400 |
| 2003/05/26 | 1,182 | 1,193 | 1,164 | 1,168 | 77,500 |
| 2003/05/23 | 1,176 | 1,215 | 1,176 | 1,191 | 118,500 |
| 2003/05/22 | 1,181 | 1,202 | 1,165 | 1,191 | 98,100 |
| 2003/05/21 | 1,187 | 1,200 | 1,184 | 1,189 | 106,200 |
| 2003/05/20 | 1,190 | 1,214 | 1,188 | 1,207 | 65,400 |
| 2003/05/19 | 1,235 | 1,235 | 1,200 | 1,200 | 89,400 |
| 2003/05/16 | 1,232 | 1,245 | 1,232 | 1,242 | 65,000 |
| 2003/05/15 | 1,207 | 1,235 | 1,200 | 1,232 | 72,100 |
| 2003/05/14 | 1,200 | 1,228 | 1,196 | 1,207 | 111,000 |
| 2003/05/13 | 1,230 | 1,236 | 1,209 | 1,211 | 73,500 |
| 2003/05/12 | 1,240 | 1,240 | 1,226 | 1,228 | 42,600 |
| 2003/05/09 | 1,245 | 1,250 | 1,213 | 1,245 | 54,800 |
| 2003/05/08 | 1,208 | 1,225 | 1,208 | 1,212 | 44,000 |
| 2003/05/07 | 1,249 | 1,251 | 1,228 | 1,230 | 41,400 |
| 2003/05/06 | 1,230 | 1,254 | 1,230 | 1,246 | 38,600 |
| 2003/05/02 | 1,240 | 1,240 | 1,220 | 1,226 | 43,600 |
| 2003/05/01 | 1,220 | 1,240 | 1,200 | 1,240 | 46,200 |
| 2003/04/30 | 1,207 | 1,212 | 1,187 | 1,200 | 60,600 |
| 2003/04/28 | 1,205 | 1,228 | 1,185 | 1,185 | 61,400 |
| 2003/04/25 | 1,216 | 1,230 | 1,216 | 1,220 | 68,300 |
| 2003/04/24 | 1,226 | 1,239 | 1,226 | 1,236 | 66,700 |
| 2003/04/23 | 1,225 | 1,256 | 1,225 | 1,237 | 51,400 |
| 2003/04/22 | 1,260 | 1,270 | 1,238 | 1,245 | 173,400 |
| 2003/04/21 | 1,240 | 1,264 | 1,231 | 1,256 | 42,500 |
| 2003/04/18 | 1,260 | 1,265 | 1,222 | 1,222 | 62,700 |
| 2003/04/17 | 1,255 | 1,262 | 1,247 | 1,253 | 93,500 |
| 2003/04/16 | 1,230 | 1,269 | 1,226 | 1,256 | 134,900 |
| 2003/04/15 | 1,225 | 1,230 | 1,212 | 1,218 | 74,000 |
| 2003/04/14 | 1,198 | 1,230 | 1,198 | 1,212 | 101,200 |
| 2003/04/11 | 1,211 | 1,211 | 1,175 | 1,184 | 57,400 |
| 2003/04/10 | 1,215 | 1,226 | 1,200 | 1,211 | 59,000 |
| 2003/04/09 | 1,208 | 1,212 | 1,198 | 1,207 | 169,500 |
| 2003/04/08 | 1,217 | 1,217 | 1,180 | 1,188 | 73,300 |
| 2003/04/07 | 1,200 | 1,230 | 1,200 | 1,214 | 55,200 |
| 2003/04/04 | 1,212 | 1,212 | 1,193 | 1,200 | 33,200 |
| 2003/04/03 | 1,245 | 1,245 | 1,200 | 1,219 | 29,300 |
| 2003/04/02 | 1,217 | 1,242 | 1,209 | 1,242 | 31,100 |
| 2003/04/01 | 1,220 | 1,222 | 1,201 | 1,217 | 54,800 |
| 2003/03/31 | 1,200 | 1,221 | 1,161 | 1,200 | 37,000 |
| 2003/03/28 | 1,224 | 1,234 | 1,224 | 1,226 | 69,800 |
| 2003/03/27 | 1,228 | 1,244 | 1,223 | 1,223 | 50,300 |
| 2003/03/26 | 1,226 | 1,250 | 1,223 | 1,248 | 42,100 |
| 2003/03/25 | 1,220 | 1,221 | 1,209 | 1,216 | 53,400 |
| 2003/03/24 | 1,226 | 1,226 | 1,210 | 1,220 | 55,200 |
| 2003/03/20 | 1,152 | 1,181 | 1,151 | 1,181 | 103,000 |
| 2003/03/19 | 1,130 | 1,152 | 1,120 | 1,152 | 91,700 |
| 2003/03/18 | 1,150 | 1,156 | 1,142 | 1,142 | 49,900 |
| 2003/03/17 | 1,153 | 1,153 | 1,119 | 1,136 | 51,500 |
| 2003/03/14 | 1,155 | 1,158 | 1,133 | 1,153 | 182,600 |
| 2003/03/13 | 1,122 | 1,135 | 1,120 | 1,130 | 42,800 |
| 2003/03/12 | 1,160 | 1,160 | 1,128 | 1,128 | 32,800 |
| 2003/03/11 | 1,158 | 1,179 | 1,135 | 1,140 | 34,200 |
| 2003/03/10 | 1,158 | 1,169 | 1,158 | 1,158 | 55,700 |
| 2003/03/07 | 1,181 | 1,192 | 1,160 | 1,171 | 49,100 |
| 2003/03/06 | 1,209 | 1,223 | 1,195 | 1,195 | 70,000 |
| 2003/03/05 | 1,241 | 1,241 | 1,176 | 1,189 | 103,500 |
| 2003/03/04 | 1,240 | 1,249 | 1,236 | 1,242 | 38,300 |
| 2003/03/03 | 1,219 | 1,234 | 1,219 | 1,231 | 26,600 |
| 2003/02/28 | 1,225 | 1,242 | 1,219 | 1,219 | 42,400 |
| 2003/02/27 | 1,232 | 1,250 | 1,220 | 1,242 | 61,600 |
| 2003/02/26 | 1,213 | 1,250 | 1,213 | 1,232 | 30,700 |
| 2003/02/25 | 1,246 | 1,246 | 1,199 | 1,211 | 30,200 |
| 2003/02/24 | 1,226 | 1,240 | 1,225 | 1,226 | 34,600 |
| 2003/02/21 | 1,238 | 1,240 | 1,221 | 1,228 | 34,800 |
| 2003/02/20 | 1,249 | 1,249 | 1,237 | 1,238 | 24,000 |
| 2003/02/19 | 1,253 | 1,253 | 1,222 | 1,250 | 39,500 |
| 2003/02/18 | 1,248 | 1,252 | 1,213 | 1,214 | 90,700 |
| 2003/02/17 | 1,258 | 1,270 | 1,244 | 1,245 | 102,000 |
| 2003/02/14 | 1,260 | 1,266 | 1,230 | 1,257 | 76,200 |
| 2003/02/13 | 1,278 | 1,279 | 1,240 | 1,242 | 37,900 |
| 2003/02/12 | 1,250 | 1,262 | 1,247 | 1,261 | 73,000 |
| 2003/02/10 | 1,245 | 1,250 | 1,239 | 1,250 | 74,500 |
| 2003/02/07 | 1,228 | 1,246 | 1,214 | 1,245 | 79,100 |
| 2003/02/06 | 1,240 | 1,240 | 1,213 | 1,227 | 92,500 |
| 2003/02/05 | 1,196 | 1,247 | 1,196 | 1,240 | 114,700 |
| 2003/02/04 | 1,193 | 1,200 | 1,180 | 1,197 | 50,900 |
| 2003/02/03 | 1,200 | 1,200 | 1,178 | 1,190 | 38,400 |
| 2003/01/31 | 1,170 | 1,171 | 1,149 | 1,161 | 64,300 |
| 2003/01/30 | 1,171 | 1,189 | 1,170 | 1,173 | 47,100 |
| 2003/01/29 | 1,179 | 1,181 | 1,170 | 1,170 | 67,600 |
| 2003/01/28 | 1,172 | 1,199 | 1,171 | 1,178 | 90,900 |
| 2003/01/27 | 1,199 | 1,199 | 1,176 | 1,186 | 66,100 |
| 2003/01/24 | 1,191 | 1,204 | 1,178 | 1,182 | 93,800 |
| 2003/01/23 | 1,172 | 1,215 | 1,155 | 1,204 | 168,600 |
| 2003/01/22 | 1,155 | 1,175 | 1,138 | 1,172 | 120,200 |
| 2003/01/21 | 1,149 | 1,168 | 1,140 | 1,154 | 88,600 |
| 2003/01/20 | 1,121 | 1,155 | 1,120 | 1,155 | 87,200 |
| 2003/01/17 | 1,135 | 1,159 | 1,134 | 1,144 | 37,200 |
| 2003/01/16 | 1,161 | 1,162 | 1,137 | 1,140 | 80,900 |
| 2003/01/15 | 1,168 | 1,168 | 1,140 | 1,160 | 113,300 |
| 2003/01/14 | 1,169 | 1,170 | 1,159 | 1,164 | 48,400 |
| 2003/01/10 | 1,150 | 1,157 | 1,130 | 1,155 | 41,700 |
| 2003/01/09 | 1,129 | 1,146 | 1,107 | 1,146 | 24,500 |
| 2003/01/08 | 1,168 | 1,168 | 1,144 | 1,144 | 77,100 |
| 2003/01/07 | 1,158 | 1,187 | 1,151 | 1,151 | 85,500 |
| 2003/01/06 | 1,158 | 1,158 | 1,131 | 1,147 | 13,300 |