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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,764 | 1,790 | 1,760 | 1,789 | 34,300 |
| 2004/12/29 | 1,765 | 1,768 | 1,751 | 1,764 | 57,000 |
| 2004/12/28 | 1,780 | 1,780 | 1,765 | 1,771 | 68,900 |
| 2004/12/27 | 1,760 | 1,788 | 1,760 | 1,783 | 25,600 |
| 2004/12/24 | 1,780 | 1,790 | 1,748 | 1,773 | 117,200 |
| 2004/12/22 | 1,790 | 1,790 | 1,762 | 1,775 | 38,400 |
| 2004/12/21 | 1,747 | 1,769 | 1,747 | 1,760 | 65,200 |
| 2004/12/20 | 1,729 | 1,756 | 1,729 | 1,734 | 42,700 |
| 2004/12/17 | 1,721 | 1,754 | 1,721 | 1,729 | 137,500 |
| 2004/12/16 | 1,730 | 1,732 | 1,703 | 1,727 | 46,700 |
| 2004/12/15 | 1,740 | 1,740 | 1,716 | 1,728 | 53,300 |
| 2004/12/14 | 1,684 | 1,712 | 1,670 | 1,712 | 83,900 |
| 2004/12/13 | 1,670 | 1,679 | 1,670 | 1,670 | 54,100 |
| 2004/12/10 | 1,661 | 1,692 | 1,661 | 1,669 | 119,500 |
| 2004/12/09 | 1,697 | 1,702 | 1,661 | 1,664 | 69,800 |
| 2004/12/08 | 1,671 | 1,690 | 1,671 | 1,678 | 38,000 |
| 2004/12/07 | 1,680 | 1,702 | 1,668 | 1,670 | 76,500 |
| 2004/12/06 | 1,710 | 1,710 | 1,687 | 1,692 | 54,200 |
| 2004/12/03 | 1,692 | 1,706 | 1,683 | 1,689 | 39,300 |
| 2004/12/02 | 1,733 | 1,740 | 1,677 | 1,692 | 72,100 |
| 2004/12/01 | 1,672 | 1,680 | 1,668 | 1,673 | 75,100 |
| 2004/11/30 | 1,695 | 1,695 | 1,670 | 1,671 | 115,700 |
| 2004/11/29 | 1,671 | 1,694 | 1,669 | 1,687 | 116,000 |
| 2004/11/26 | 1,640 | 1,679 | 1,640 | 1,641 | 80,300 |
| 2004/11/25 | 1,631 | 1,654 | 1,614 | 1,630 | 74,200 |
| 2004/11/24 | 1,599 | 1,654 | 1,599 | 1,631 | 56,100 |
| 2004/11/22 | 1,641 | 1,679 | 1,570 | 1,629 | 96,400 |
| 2004/11/19 | 1,689 | 1,689 | 1,673 | 1,679 | 69,200 |
| 2004/11/18 | 1,720 | 1,720 | 1,681 | 1,693 | 53,400 |
| 2004/11/17 | 1,721 | 1,751 | 1,720 | 1,720 | 60,500 |
| 2004/11/16 | 1,755 | 1,772 | 1,751 | 1,751 | 85,400 |
| 2004/11/15 | 1,745 | 1,764 | 1,725 | 1,758 | 64,500 |
| 2004/11/12 | 1,729 | 1,750 | 1,717 | 1,745 | 102,200 |
| 2004/11/11 | 1,725 | 1,760 | 1,723 | 1,735 | 182,800 |
| 2004/11/10 | 1,715 | 1,740 | 1,710 | 1,722 | 74,300 |
| 2004/11/09 | 1,721 | 1,740 | 1,709 | 1,714 | 61,000 |
| 2004/11/08 | 1,749 | 1,749 | 1,716 | 1,719 | 79,600 |
| 2004/11/05 | 1,727 | 1,745 | 1,722 | 1,743 | 146,000 |
| 2004/11/04 | 1,697 | 1,720 | 1,683 | 1,719 | 98,400 |
| 2004/11/02 | 1,680 | 1,696 | 1,679 | 1,694 | 51,100 |
| 2004/11/01 | 1,701 | 1,720 | 1,672 | 1,680 | 94,800 |
| 2004/10/29 | 1,686 | 1,696 | 1,666 | 1,696 | 97,200 |
| 2004/10/28 | 1,683 | 1,687 | 1,656 | 1,686 | 56,000 |
| 2004/10/27 | 1,660 | 1,660 | 1,621 | 1,653 | 275,100 |
| 2004/10/26 | 1,690 | 1,690 | 1,663 | 1,675 | 84,700 |
| 2004/10/25 | 1,699 | 1,701 | 1,662 | 1,687 | 123,300 |
| 2004/10/22 | 1,700 | 1,714 | 1,691 | 1,699 | 91,900 |
| 2004/10/21 | 1,713 | 1,740 | 1,690 | 1,724 | 112,700 |
| 2004/10/20 | 1,739 | 1,753 | 1,711 | 1,721 | 161,500 |
| 2004/10/19 | 1,709 | 1,761 | 1,709 | 1,754 | 222,200 |
| 2004/10/18 | 1,757 | 1,768 | 1,719 | 1,723 | 274,600 |
| 2004/10/15 | 1,777 | 1,787 | 1,746 | 1,758 | 149,100 |
| 2004/10/14 | 1,814 | 1,828 | 1,775 | 1,795 | 143,200 |
| 2004/10/13 | 1,834 | 1,835 | 1,822 | 1,829 | 103,400 |
| 2004/10/12 | 1,846 | 1,850 | 1,834 | 1,839 | 83,200 |
| 2004/10/08 | 1,850 | 1,876 | 1,841 | 1,845 | 72,400 |
| 2004/10/07 | 1,864 | 1,882 | 1,853 | 1,860 | 107,600 |
| 2004/10/06 | 1,850 | 1,886 | 1,850 | 1,885 | 168,300 |
| 2004/10/05 | 1,872 | 1,888 | 1,855 | 1,866 | 113,200 |
| 2004/10/04 | 1,840 | 1,878 | 1,836 | 1,872 | 176,800 |
| 2004/10/01 | 1,850 | 1,852 | 1,828 | 1,848 | 92,400 |
| 2004/09/30 | 1,843 | 1,860 | 1,813 | 1,854 | 302,700 |
| 2004/09/29 | 1,823 | 1,828 | 1,805 | 1,813 | 120,400 |
| 2004/09/28 | 1,832 | 1,840 | 1,815 | 1,822 | 100,600 |
| 2004/09/27 | 1,820 | 1,848 | 1,816 | 1,831 | 82,000 |
| 2004/09/24 | 1,849 | 1,849 | 1,820 | 1,847 | 104,900 |
| 2004/09/22 | 1,861 | 1,861 | 1,821 | 1,847 | 90,300 |
| 2004/09/21 | 1,856 | 1,857 | 1,840 | 1,847 | 139,200 |
| 2004/09/17 | 1,854 | 1,862 | 1,818 | 1,832 | 133,000 |
| 2004/09/16 | 1,822 | 1,844 | 1,822 | 1,825 | 68,200 |
| 2004/09/15 | 1,855 | 1,866 | 1,821 | 1,839 | 102,100 |
| 2004/09/14 | 1,851 | 1,878 | 1,848 | 1,856 | 135,800 |
| 2004/09/13 | 1,827 | 1,852 | 1,820 | 1,848 | 132,000 |
| 2004/09/10 | 1,751 | 1,829 | 1,751 | 1,815 | 256,400 |
| 2004/09/09 | 1,849 | 1,854 | 1,804 | 1,811 | 242,600 |
| 2004/09/08 | 1,849 | 1,850 | 1,834 | 1,835 | 166,800 |
| 2004/09/07 | 1,869 | 1,871 | 1,834 | 1,834 | 197,800 |
| 2004/09/06 | 1,858 | 1,859 | 1,790 | 1,819 | 212,100 |
| 2004/09/03 | 1,900 | 1,900 | 1,857 | 1,857 | 77,200 |
| 2004/09/02 | 1,910 | 1,914 | 1,882 | 1,894 | 71,700 |
| 2004/09/01 | 1,908 | 1,915 | 1,900 | 1,909 | 73,700 |
| 2004/08/31 | 1,923 | 1,923 | 1,898 | 1,908 | 59,900 |
| 2004/08/30 | 1,909 | 1,927 | 1,908 | 1,920 | 109,900 |
| 2004/08/27 | 1,920 | 1,960 | 1,920 | 1,960 | 91,700 |
| 2004/08/26 | 1,927 | 1,941 | 1,911 | 1,927 | 60,000 |
| 2004/08/25 | 1,888 | 1,920 | 1,888 | 1,913 | 57,500 |
| 2004/08/24 | 1,892 | 1,908 | 1,889 | 1,903 | 61,700 |
| 2004/08/23 | 1,886 | 1,908 | 1,880 | 1,888 | 85,100 |
| 2004/08/20 | 1,891 | 1,895 | 1,860 | 1,886 | 43,300 |
| 2004/08/19 | 1,855 | 1,890 | 1,850 | 1,890 | 29,400 |
| 2004/08/18 | 1,853 | 1,864 | 1,845 | 1,864 | 129,300 |
| 2004/08/17 | 1,858 | 1,877 | 1,849 | 1,857 | 40,200 |
| 2004/08/16 | 1,887 | 1,887 | 1,835 | 1,858 | 141,100 |
| 2004/08/13 | 1,897 | 1,897 | 1,852 | 1,858 | 83,700 |
| 2004/08/12 | 1,870 | 1,888 | 1,859 | 1,867 | 74,500 |
| 2004/08/11 | 1,847 | 1,871 | 1,842 | 1,869 | 78,500 |
| 2004/08/10 | 1,815 | 1,848 | 1,806 | 1,836 | 81,200 |
| 2004/08/09 | 1,813 | 1,852 | 1,811 | 1,833 | 76,000 |
| 2004/08/06 | 1,801 | 1,851 | 1,801 | 1,851 | 112,400 |
| 2004/08/05 | 1,831 | 1,867 | 1,820 | 1,843 | 87,200 |
| 2004/08/04 | 1,821 | 1,870 | 1,820 | 1,859 | 85,900 |
| 2004/08/03 | 1,898 | 1,899 | 1,848 | 1,874 | 49,800 |
| 2004/08/02 | 1,905 | 1,930 | 1,876 | 1,898 | 224,200 |
| 2004/07/30 | 1,832 | 1,859 | 1,826 | 1,852 | 125,500 |
| 2004/07/29 | 1,800 | 1,830 | 1,798 | 1,830 | 124,100 |
| 2004/07/28 | 1,816 | 1,843 | 1,816 | 1,821 | 72,300 |
| 2004/07/27 | 1,911 | 1,911 | 1,812 | 1,815 | 86,600 |
| 2004/07/26 | 1,851 | 1,899 | 1,825 | 1,881 | 137,900 |
| 2004/07/23 | 1,886 | 1,886 | 1,850 | 1,864 | 117,300 |
| 2004/07/22 | 1,900 | 1,930 | 1,880 | 1,916 | 143,900 |
| 2004/07/21 | 1,851 | 1,895 | 1,851 | 1,893 | 43,900 |
| 2004/07/20 | 1,860 | 1,893 | 1,845 | 1,866 | 101,500 |
| 2004/07/16 | 1,862 | 1,869 | 1,835 | 1,857 | 66,000 |
| 2004/07/15 | 1,862 | 1,872 | 1,861 | 1,862 | 74,500 |
| 2004/07/14 | 1,892 | 1,897 | 1,860 | 1,861 | 94,700 |
| 2004/07/13 | 1,870 | 1,897 | 1,865 | 1,884 | 122,000 |
| 2004/07/12 | 1,850 | 1,893 | 1,822 | 1,848 | 115,900 |
| 2004/07/09 | 1,799 | 1,817 | 1,769 | 1,807 | 153,500 |
| 2004/07/08 | 1,803 | 1,827 | 1,770 | 1,777 | 164,100 |
| 2004/07/07 | 1,816 | 1,825 | 1,775 | 1,802 | 137,400 |
| 2004/07/06 | 1,831 | 1,869 | 1,805 | 1,815 | 113,500 |
| 2004/07/05 | 1,853 | 1,853 | 1,820 | 1,834 | 136,300 |
| 2004/07/02 | 1,840 | 1,873 | 1,837 | 1,853 | 130,400 |
| 2004/07/01 | 1,895 | 1,910 | 1,880 | 1,883 | 129,100 |
| 2004/06/30 | 1,870 | 1,900 | 1,841 | 1,880 | 113,400 |
| 2004/06/29 | 1,850 | 1,885 | 1,830 | 1,867 | 135,600 |
| 2004/06/28 | 1,821 | 1,856 | 1,805 | 1,853 | 308,600 |
| 2004/06/25 | 1,819 | 1,851 | 1,784 | 1,851 | 128,200 |
| 2004/06/24 | 1,850 | 1,853 | 1,833 | 1,849 | 34,800 |
| 2004/06/23 | 1,860 | 1,871 | 1,830 | 1,863 | 83,900 |
| 2004/06/22 | 1,854 | 1,854 | 1,838 | 1,853 | 95,900 |
| 2004/06/21 | 1,805 | 1,859 | 1,802 | 1,855 | 193,700 |
| 2004/06/18 | 1,790 | 1,805 | 1,721 | 1,775 | 224,900 |
| 2004/06/17 | 1,835 | 1,845 | 1,788 | 1,790 | 145,600 |
| 2004/06/16 | 1,843 | 1,857 | 1,798 | 1,832 | 164,000 |
| 2004/06/15 | 1,840 | 1,855 | 1,827 | 1,843 | 130,800 |
| 2004/06/14 | 1,830 | 1,860 | 1,830 | 1,840 | 188,100 |
| 2004/06/11 | 1,741 | 1,825 | 1,741 | 1,825 | 327,800 |
| 2004/06/10 | 1,746 | 1,777 | 1,746 | 1,761 | 99,100 |
| 2004/06/09 | 1,770 | 1,773 | 1,729 | 1,761 | 80,900 |
| 2004/06/08 | 1,760 | 1,771 | 1,728 | 1,750 | 144,600 |
| 2004/06/07 | 1,737 | 1,785 | 1,725 | 1,748 | 228,500 |
| 2004/06/04 | 1,700 | 1,730 | 1,699 | 1,716 | 72,700 |
| 2004/06/03 | 1,720 | 1,742 | 1,703 | 1,704 | 99,200 |
| 2004/06/02 | 1,700 | 1,723 | 1,698 | 1,709 | 88,500 |
| 2004/06/01 | 1,707 | 1,728 | 1,700 | 1,719 | 50,800 |
| 2004/05/31 | 1,712 | 1,720 | 1,700 | 1,707 | 70,600 |
| 2004/05/28 | 1,687 | 1,708 | 1,685 | 1,708 | 85,000 |
| 2004/05/27 | 1,712 | 1,712 | 1,683 | 1,686 | 147,200 |
| 2004/05/26 | 1,710 | 1,710 | 1,677 | 1,682 | 78,600 |
| 2004/05/25 | 1,690 | 1,716 | 1,677 | 1,687 | 94,000 |
| 2004/05/24 | 1,692 | 1,692 | 1,665 | 1,677 | 47,000 |
| 2004/05/21 | 1,671 | 1,684 | 1,631 | 1,663 | 68,300 |
| 2004/05/20 | 1,648 | 1,683 | 1,603 | 1,670 | 183,200 |
| 2004/05/19 | 1,600 | 1,628 | 1,590 | 1,627 | 53,800 |
| 2004/05/18 | 1,558 | 1,600 | 1,558 | 1,579 | 226,400 |
| 2004/05/17 | 1,635 | 1,646 | 1,580 | 1,588 | 229,200 |
| 2004/05/14 | 1,625 | 1,654 | 1,625 | 1,629 | 87,200 |
| 2004/05/13 | 1,635 | 1,665 | 1,620 | 1,625 | 62,800 |
| 2004/05/12 | 1,634 | 1,662 | 1,620 | 1,627 | 88,400 |
| 2004/05/11 | 1,570 | 1,614 | 1,570 | 1,604 | 84,600 |
| 2004/05/10 | 1,673 | 1,673 | 1,555 | 1,570 | 83,600 |
| 2004/05/07 | 1,651 | 1,692 | 1,635 | 1,643 | 202,100 |
| 2004/05/06 | 1,673 | 1,680 | 1,616 | 1,621 | 154,200 |
| 2004/04/30 | 1,713 | 1,719 | 1,652 | 1,663 | 206,300 |
| 2004/04/28 | 1,730 | 1,730 | 1,683 | 1,683 | 118,100 |
| 2004/04/27 | 1,714 | 1,722 | 1,695 | 1,713 | 154,500 |
| 2004/04/26 | 1,740 | 1,760 | 1,705 | 1,705 | 236,200 |
| 2004/04/23 | 1,750 | 1,750 | 1,736 | 1,739 | 74,000 |
| 2004/04/22 | 1,720 | 1,779 | 1,720 | 1,737 | 86,400 |
| 2004/04/21 | 1,736 | 1,736 | 1,698 | 1,716 | 54,400 |
| 2004/04/20 | 1,717 | 1,737 | 1,705 | 1,736 | 76,600 |
| 2004/04/19 | 1,724 | 1,724 | 1,690 | 1,710 | 109,800 |
| 2004/04/16 | 1,690 | 1,719 | 1,690 | 1,707 | 79,500 |
| 2004/04/15 | 1,699 | 1,711 | 1,671 | 1,677 | 64,200 |
| 2004/04/14 | 1,700 | 1,717 | 1,668 | 1,672 | 83,700 |
| 2004/04/13 | 1,713 | 1,720 | 1,700 | 1,709 | 58,500 |
| 2004/04/12 | 1,722 | 1,722 | 1,711 | 1,715 | 29,200 |
| 2004/04/09 | 1,675 | 1,715 | 1,672 | 1,694 | 102,000 |
| 2004/04/08 | 1,677 | 1,707 | 1,677 | 1,695 | 75,700 |
| 2004/04/07 | 1,720 | 1,724 | 1,705 | 1,707 | 177,900 |
| 2004/04/06 | 1,701 | 1,715 | 1,669 | 1,705 | 107,400 |
| 2004/04/05 | 1,702 | 1,734 | 1,691 | 1,715 | 84,800 |
| 2004/04/02 | 1,641 | 1,690 | 1,641 | 1,672 | 62,800 |
| 2004/04/01 | 1,700 | 1,720 | 1,671 | 1,671 | 72,200 |
| 2004/03/31 | 1,719 | 1,723 | 1,690 | 1,699 | 72,100 |
| 2004/03/30 | 1,690 | 1,705 | 1,682 | 1,704 | 97,800 |
| 2004/03/29 | 1,660 | 1,692 | 1,660 | 1,690 | 165,200 |
| 2004/03/26 | 1,650 | 1,710 | 1,649 | 1,681 | 199,900 |
| 2004/03/25 | 1,663 | 1,670 | 1,632 | 1,645 | 141,300 |
| 2004/03/24 | 1,630 | 1,649 | 1,624 | 1,631 | 130,500 |
| 2004/03/23 | 1,620 | 1,644 | 1,620 | 1,631 | 171,700 |
| 2004/03/22 | 1,686 | 1,692 | 1,660 | 1,668 | 69,300 |
| 2004/03/19 | 1,660 | 1,699 | 1,659 | 1,689 | 111,800 |
| 2004/03/18 | 1,700 | 1,700 | 1,666 | 1,672 | 97,800 |
| 2004/03/17 | 1,650 | 1,676 | 1,641 | 1,675 | 116,600 |
| 2004/03/16 | 1,645 | 1,645 | 1,616 | 1,639 | 97,800 |
| 2004/03/15 | 1,601 | 1,625 | 1,586 | 1,616 | 133,700 |
| 2004/03/12 | 1,522 | 1,585 | 1,522 | 1,565 | 304,900 |
| 2004/03/11 | 1,600 | 1,610 | 1,580 | 1,582 | 113,700 |
| 2004/03/10 | 1,646 | 1,649 | 1,604 | 1,604 | 83,600 |
| 2004/03/09 | 1,650 | 1,650 | 1,610 | 1,627 | 150,000 |
| 2004/03/08 | 1,626 | 1,660 | 1,626 | 1,650 | 183,100 |
| 2004/03/05 | 1,619 | 1,620 | 1,594 | 1,615 | 55,300 |
| 2004/03/04 | 1,600 | 1,622 | 1,588 | 1,603 | 122,800 |
| 2004/03/03 | 1,621 | 1,621 | 1,585 | 1,585 | 82,600 |
| 2004/03/02 | 1,620 | 1,620 | 1,580 | 1,591 | 62,600 |
| 2004/03/01 | 1,625 | 1,640 | 1,580 | 1,624 | 136,100 |
| 2004/02/27 | 1,590 | 1,609 | 1,570 | 1,595 | 345,400 |
| 2004/02/26 | 1,550 | 1,600 | 1,550 | 1,577 | 107,700 |
| 2004/02/25 | 1,588 | 1,595 | 1,572 | 1,580 | 26,800 |
| 2004/02/24 | 1,600 | 1,600 | 1,582 | 1,588 | 77,100 |
| 2004/02/23 | 1,590 | 1,610 | 1,571 | 1,573 | 103,600 |
| 2004/02/20 | 1,570 | 1,585 | 1,541 | 1,575 | 93,100 |
| 2004/02/19 | 1,579 | 1,590 | 1,511 | 1,569 | 114,100 |
| 2004/02/18 | 1,570 | 1,580 | 1,470 | 1,579 | 216,000 |
| 2004/02/17 | 1,557 | 1,602 | 1,545 | 1,578 | 198,000 |
| 2004/02/16 | 1,501 | 1,567 | 1,500 | 1,556 | 187,800 |
| 2004/02/13 | 1,470 | 1,517 | 1,470 | 1,501 | 127,200 |
| 2004/02/12 | 1,470 | 1,488 | 1,464 | 1,468 | 48,500 |
| 2004/02/10 | 1,450 | 1,509 | 1,449 | 1,459 | 76,300 |
| 2004/02/09 | 1,474 | 1,508 | 1,453 | 1,453 | 114,800 |
| 2004/02/06 | 1,490 | 1,503 | 1,475 | 1,494 | 97,000 |
| 2004/02/05 | 1,479 | 1,496 | 1,474 | 1,490 | 60,200 |
| 2004/02/04 | 1,519 | 1,520 | 1,490 | 1,491 | 84,700 |
| 2004/02/03 | 1,566 | 1,566 | 1,506 | 1,520 | 97,200 |
| 2004/02/02 | 1,570 | 1,587 | 1,535 | 1,538 | 127,000 |
| 2004/01/30 | 1,545 | 1,577 | 1,545 | 1,570 | 140,600 |
| 2004/01/29 | 1,525 | 1,545 | 1,525 | 1,531 | 83,600 |
| 2004/01/28 | 1,539 | 1,569 | 1,510 | 1,555 | 239,600 |
| 2004/01/27 | 1,525 | 1,549 | 1,509 | 1,537 | 114,700 |
| 2004/01/26 | 1,500 | 1,523 | 1,496 | 1,523 | 83,700 |
| 2004/01/23 | 1,519 | 1,523 | 1,504 | 1,508 | 39,400 |
| 2004/01/22 | 1,500 | 1,532 | 1,500 | 1,509 | 77,200 |
| 2004/01/21 | 1,519 | 1,519 | 1,500 | 1,500 | 89,200 |
| 2004/01/20 | 1,500 | 1,530 | 1,492 | 1,509 | 79,600 |
| 2004/01/19 | 1,529 | 1,550 | 1,492 | 1,510 | 144,800 |
| 2004/01/16 | 1,477 | 1,560 | 1,462 | 1,532 | 324,200 |
| 2004/01/15 | 1,427 | 1,462 | 1,426 | 1,457 | 318,900 |
| 2004/01/14 | 1,433 | 1,436 | 1,423 | 1,426 | 149,700 |
| 2004/01/13 | 1,422 | 1,439 | 1,408 | 1,416 | 224,700 |
| 2004/01/09 | 1,440 | 1,451 | 1,437 | 1,439 | 120,600 |
| 2004/01/08 | 1,450 | 1,465 | 1,435 | 1,440 | 54,400 |
| 2004/01/07 | 1,465 | 1,465 | 1,452 | 1,460 | 18,400 |
| 2004/01/06 | 1,484 | 1,484 | 1,446 | 1,461 | 69,600 |
| 2004/01/05 | 1,470 | 1,485 | 1,470 | 1,485 | 19,400 |