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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,150 | 3,150 | 3,100 | 3,130 | 66,600 |
| 2007/12/27 | 3,140 | 3,170 | 3,100 | 3,170 | 205,400 |
| 2007/12/26 | 3,150 | 3,170 | 3,120 | 3,170 | 127,200 |
| 2007/12/25 | 3,200 | 3,210 | 3,140 | 3,150 | 177,400 |
| 2007/12/21 | 3,130 | 3,170 | 3,110 | 3,160 | 202,400 |
| 2007/12/20 | 3,100 | 3,140 | 3,100 | 3,130 | 251,000 |
| 2007/12/19 | 3,120 | 3,160 | 3,100 | 3,110 | 258,600 |
| 2007/12/18 | 3,130 | 3,180 | 3,080 | 3,130 | 499,100 |
| 2007/12/17 | 3,010 | 3,180 | 2,970 | 3,130 | 677,600 |
| 2007/12/14 | 3,040 | 3,070 | 3,000 | 3,010 | 235,200 |
| 2007/12/13 | 3,050 | 3,050 | 2,975 | 2,995 | 227,200 |
| 2007/12/12 | 3,010 | 3,050 | 2,980 | 3,040 | 172,300 |
| 2007/12/11 | 3,040 | 3,060 | 2,990 | 3,020 | 220,900 |
| 2007/12/10 | 3,070 | 3,080 | 3,010 | 3,030 | 173,200 |
| 2007/12/07 | 3,050 | 3,100 | 3,040 | 3,060 | 228,600 |
| 2007/12/06 | 2,990 | 3,000 | 2,960 | 3,000 | 266,700 |
| 2007/12/05 | 2,990 | 3,020 | 2,965 | 2,985 | 324,900 |
| 2007/12/04 | 2,980 | 3,090 | 2,970 | 3,040 | 288,900 |
| 2007/12/03 | 3,060 | 3,060 | 3,010 | 3,020 | 233,000 |
| 2007/11/30 | 2,990 | 3,020 | 2,980 | 3,010 | 262,500 |
| 2007/11/29 | 3,010 | 3,060 | 2,980 | 3,010 | 323,500 |
| 2007/11/28 | 2,950 | 3,020 | 2,950 | 2,970 | 349,800 |
| 2007/11/27 | 2,935 | 3,030 | 2,885 | 3,000 | 374,800 |
| 2007/11/26 | 2,840 | 2,940 | 2,840 | 2,905 | 268,700 |
| 2007/11/22 | 2,800 | 2,925 | 2,790 | 2,880 | 495,900 |
| 2007/11/21 | 2,850 | 2,945 | 2,850 | 2,870 | 227,500 |
| 2007/11/20 | 2,840 | 2,895 | 2,800 | 2,890 | 275,800 |
| 2007/11/19 | 3,000 | 3,040 | 2,890 | 2,900 | 373,700 |
| 2007/11/16 | 3,010 | 3,040 | 2,990 | 3,000 | 120,500 |
| 2007/11/15 | 3,030 | 3,110 | 3,010 | 3,060 | 289,700 |
| 2007/11/14 | 2,925 | 3,010 | 2,880 | 2,985 | 442,000 |
| 2007/11/13 | 2,930 | 2,950 | 2,825 | 2,885 | 389,400 |
| 2007/11/12 | 3,020 | 3,030 | 2,910 | 2,940 | 392,700 |
| 2007/11/09 | 3,060 | 3,120 | 3,050 | 3,060 | 260,300 |
| 2007/11/08 | 3,100 | 3,110 | 3,020 | 3,050 | 317,000 |
| 2007/11/07 | 3,180 | 3,180 | 3,090 | 3,100 | 348,700 |
| 2007/11/06 | 3,180 | 3,230 | 3,150 | 3,170 | 238,700 |
| 2007/11/05 | 3,210 | 3,230 | 3,180 | 3,210 | 169,500 |
| 2007/11/02 | 3,250 | 3,280 | 3,230 | 3,260 | 269,800 |
| 2007/11/01 | 3,220 | 3,320 | 3,190 | 3,300 | 479,700 |
| 2007/10/31 | 3,100 | 3,220 | 3,070 | 3,220 | 386,100 |
| 2007/10/30 | 3,150 | 3,160 | 3,080 | 3,150 | 274,200 |
| 2007/10/29 | 3,110 | 3,210 | 3,100 | 3,140 | 406,000 |
| 2007/10/26 | 3,050 | 3,130 | 3,040 | 3,100 | 510,900 |
| 2007/10/25 | 3,070 | 3,140 | 3,020 | 3,040 | 543,000 |
| 2007/10/24 | 3,100 | 3,240 | 3,100 | 3,170 | 680,400 |
| 2007/10/23 | 3,130 | 3,150 | 3,080 | 3,120 | 314,700 |
| 2007/10/22 | 3,040 | 3,110 | 3,030 | 3,110 | 403,800 |
| 2007/10/19 | 3,060 | 3,110 | 3,000 | 3,090 | 611,200 |
| 2007/10/18 | 3,040 | 3,140 | 3,030 | 3,110 | 295,200 |
| 2007/10/17 | 3,090 | 3,110 | 3,010 | 3,050 | 259,900 |
| 2007/10/16 | 3,090 | 3,180 | 3,090 | 3,140 | 697,900 |
| 2007/10/15 | 3,050 | 3,150 | 3,030 | 3,130 | 744,400 |
| 2007/10/12 | 3,000 | 3,020 | 2,975 | 3,000 | 158,300 |
| 2007/10/11 | 2,970 | 3,050 | 2,965 | 3,050 | 394,700 |
| 2007/10/10 | 2,950 | 2,975 | 2,930 | 2,950 | 89,700 |
| 2007/10/09 | 2,930 | 2,975 | 2,925 | 2,950 | 270,700 |
| 2007/10/05 | 2,920 | 2,950 | 2,900 | 2,925 | 187,300 |
| 2007/10/04 | 2,920 | 2,940 | 2,885 | 2,920 | 186,800 |
| 2007/10/03 | 2,885 | 2,950 | 2,885 | 2,935 | 321,400 |
| 2007/10/02 | 2,960 | 2,965 | 2,875 | 2,915 | 301,900 |
| 2007/10/01 | 2,960 | 2,965 | 2,935 | 2,950 | 190,900 |
| 2007/09/28 | 2,915 | 2,960 | 2,885 | 2,960 | 286,500 |
| 2007/09/27 | 2,845 | 2,905 | 2,840 | 2,885 | 180,500 |
| 2007/09/26 | 2,780 | 2,835 | 2,750 | 2,825 | 224,500 |
| 2007/09/25 | 2,755 | 2,765 | 2,705 | 2,740 | 218,000 |
| 2007/09/21 | 2,735 | 2,770 | 2,720 | 2,755 | 272,300 |
| 2007/09/20 | 2,795 | 2,795 | 2,740 | 2,775 | 199,500 |
| 2007/09/19 | 2,825 | 2,835 | 2,750 | 2,775 | 446,000 |
| 2007/09/18 | 2,790 | 2,810 | 2,740 | 2,745 | 219,300 |
| 2007/09/14 | 2,805 | 2,830 | 2,795 | 2,810 | 249,100 |
| 2007/09/13 | 2,875 | 2,885 | 2,815 | 2,820 | 203,100 |
| 2007/09/12 | 2,865 | 2,900 | 2,830 | 2,855 | 280,800 |
| 2007/09/11 | 2,780 | 2,815 | 2,735 | 2,785 | 205,900 |
| 2007/09/10 | 2,855 | 2,855 | 2,790 | 2,800 | 173,700 |
| 2007/09/07 | 2,840 | 2,915 | 2,830 | 2,865 | 298,500 |
| 2007/09/06 | 2,785 | 2,805 | 2,750 | 2,800 | 403,500 |
| 2007/09/05 | 2,860 | 2,875 | 2,800 | 2,805 | 271,600 |
| 2007/09/04 | 2,885 | 2,935 | 2,880 | 2,895 | 155,800 |
| 2007/09/03 | 2,925 | 2,950 | 2,915 | 2,925 | 156,600 |
| 2007/08/31 | 2,840 | 2,925 | 2,820 | 2,925 | 221,400 |
| 2007/08/30 | 2,850 | 2,850 | 2,810 | 2,840 | 217,900 |
| 2007/08/29 | 2,730 | 2,800 | 2,730 | 2,765 | 156,200 |
| 2007/08/28 | 2,770 | 2,805 | 2,735 | 2,800 | 190,400 |
| 2007/08/27 | 2,830 | 2,850 | 2,750 | 2,785 | 256,400 |
| 2007/08/24 | 2,800 | 2,870 | 2,800 | 2,865 | 378,100 |
| 2007/08/23 | 2,720 | 2,835 | 2,705 | 2,835 | 464,400 |
| 2007/08/22 | 2,670 | 2,705 | 2,620 | 2,680 | 279,700 |
| 2007/08/21 | 2,700 | 2,785 | 2,685 | 2,750 | 320,500 |
| 2007/08/20 | 2,665 | 2,740 | 2,650 | 2,665 | 559,500 |
| 2007/08/17 | 2,790 | 2,795 | 2,515 | 2,570 | 658,100 |
| 2007/08/16 | 2,900 | 2,900 | 2,770 | 2,830 | 585,500 |
| 2007/08/15 | 2,935 | 2,950 | 2,880 | 2,900 | 349,000 |
| 2007/08/14 | 2,910 | 2,955 | 2,900 | 2,935 | 336,100 |
| 2007/08/13 | 2,865 | 2,915 | 2,830 | 2,870 | 766,800 |
| 2007/08/10 | 2,790 | 2,795 | 2,655 | 2,705 | 962,500 |
| 2007/08/09 | 2,895 | 2,920 | 2,825 | 2,865 | 788,500 |
| 2007/08/08 | 2,945 | 2,975 | 2,880 | 2,925 | 755,800 |
| 2007/08/07 | 3,000 | 3,050 | 2,985 | 3,050 | 329,300 |
| 2007/08/06 | 2,915 | 2,985 | 2,900 | 2,965 | 414,200 |
| 2007/08/03 | 2,970 | 2,975 | 2,915 | 2,925 | 322,800 |
| 2007/08/02 | 2,935 | 3,000 | 2,935 | 2,975 | 439,600 |
| 2007/08/01 | 2,985 | 2,990 | 2,915 | 2,930 | 391,200 |
| 2007/07/31 | 2,970 | 2,990 | 2,945 | 2,970 | 458,800 |
| 2007/07/30 | 3,020 | 3,030 | 2,945 | 3,010 | 461,500 |
| 2007/07/27 | 3,070 | 3,090 | 3,020 | 3,040 | 150,600 |
| 2007/07/26 | 3,120 | 3,150 | 3,100 | 3,140 | 271,400 |
| 2007/07/25 | 3,070 | 3,080 | 3,050 | 3,070 | 237,200 |
| 2007/07/24 | 3,170 | 3,180 | 3,080 | 3,120 | 335,100 |
| 2007/07/23 | 3,120 | 3,190 | 3,100 | 3,190 | 414,400 |
| 2007/07/20 | 3,090 | 3,130 | 3,080 | 3,120 | 85,700 |
| 2007/07/19 | 3,080 | 3,110 | 3,080 | 3,090 | 95,800 |
| 2007/07/18 | 3,140 | 3,170 | 3,060 | 3,100 | 324,900 |
| 2007/07/17 | 3,110 | 3,170 | 3,080 | 3,150 | 302,400 |
| 2007/07/13 | 3,120 | 3,130 | 3,080 | 3,110 | 179,900 |
| 2007/07/12 | 3,080 | 3,180 | 3,080 | 3,120 | 467,300 |
| 2007/07/11 | 3,060 | 3,120 | 3,050 | 3,100 | 302,600 |
| 2007/07/10 | 3,090 | 3,120 | 3,020 | 3,100 | 132,100 |
| 2007/07/09 | 3,100 | 3,150 | 3,070 | 3,100 | 329,800 |
| 2007/07/06 | 3,070 | 3,100 | 3,060 | 3,100 | 165,500 |
| 2007/07/05 | 3,050 | 3,120 | 3,050 | 3,100 | 234,400 |
| 2007/07/04 | 3,080 | 3,090 | 3,070 | 3,070 | 199,800 |
| 2007/07/03 | 3,050 | 3,080 | 3,050 | 3,070 | 253,400 |
| 2007/07/02 | 3,020 | 3,110 | 3,000 | 3,050 | 511,900 |
| 2007/06/29 | 2,995 | 2,995 | 2,950 | 2,980 | 562,800 |
| 2007/06/28 | 2,955 | 2,985 | 2,945 | 2,970 | 212,100 |
| 2007/06/27 | 2,995 | 3,000 | 2,945 | 2,965 | 365,200 |
| 2007/06/26 | 3,000 | 3,040 | 3,000 | 3,040 | 242,100 |
| 2007/06/25 | 3,000 | 3,060 | 3,000 | 3,050 | 286,500 |
| 2007/06/22 | 3,010 | 3,020 | 2,995 | 3,010 | 197,600 |
| 2007/06/21 | 2,975 | 3,020 | 2,970 | 2,995 | 239,700 |
| 2007/06/20 | 3,010 | 3,050 | 2,985 | 3,030 | 234,900 |
| 2007/06/19 | 3,020 | 3,030 | 2,995 | 3,020 | 194,900 |
| 2007/06/18 | 2,990 | 3,040 | 2,980 | 3,020 | 403,500 |
| 2007/06/15 | 2,895 | 2,945 | 2,885 | 2,945 | 316,900 |
| 2007/06/14 | 2,910 | 2,945 | 2,880 | 2,935 | 331,400 |
| 2007/06/13 | 2,885 | 2,890 | 2,850 | 2,870 | 265,200 |
| 2007/06/12 | 2,945 | 2,950 | 2,910 | 2,925 | 208,700 |
| 2007/06/11 | 2,935 | 2,935 | 2,900 | 2,915 | 168,800 |
| 2007/06/08 | 2,955 | 2,970 | 2,875 | 2,895 | 325,900 |
| 2007/06/07 | 2,930 | 2,960 | 2,915 | 2,955 | 288,200 |
| 2007/06/06 | 2,925 | 2,950 | 2,890 | 2,925 | 409,400 |
| 2007/06/05 | 2,860 | 2,930 | 2,820 | 2,910 | 787,900 |
| 2007/06/04 | 3,000 | 3,000 | 2,965 | 2,980 | 256,200 |
| 2007/06/01 | 2,975 | 3,000 | 2,970 | 3,000 | 528,000 |
| 2007/05/31 | 3,030 | 3,050 | 2,975 | 3,010 | 396,300 |
| 2007/05/30 | 3,040 | 3,040 | 2,965 | 2,990 | 326,800 |
| 2007/05/29 | 2,990 | 3,050 | 2,980 | 3,030 | 166,900 |
| 2007/05/28 | 2,960 | 3,010 | 2,940 | 2,955 | 334,900 |
| 2007/05/25 | 2,975 | 2,975 | 2,920 | 2,935 | 276,800 |
| 2007/05/24 | 3,000 | 3,020 | 2,940 | 2,980 | 369,400 |
| 2007/05/23 | 3,020 | 3,020 | 2,950 | 2,980 | 271,500 |
| 2007/05/22 | 2,985 | 3,040 | 2,985 | 3,020 | 181,900 |
| 2007/05/21 | 2,995 | 3,030 | 2,990 | 3,000 | 156,100 |
| 2007/05/18 | 3,050 | 3,060 | 3,010 | 3,010 | 164,200 |
| 2007/05/17 | 3,070 | 3,070 | 3,030 | 3,060 | 237,600 |
| 2007/05/16 | 3,030 | 3,090 | 3,000 | 3,070 | 797,900 |
| 2007/05/15 | 2,860 | 3,050 | 2,800 | 2,985 | 804,100 |
| 2007/05/14 | 2,865 | 2,880 | 2,855 | 2,860 | 89,500 |
| 2007/05/11 | 2,845 | 2,875 | 2,825 | 2,865 | 228,400 |
| 2007/05/10 | 2,875 | 2,885 | 2,845 | 2,850 | 180,200 |
| 2007/05/09 | 2,835 | 2,855 | 2,830 | 2,855 | 136,800 |
| 2007/05/08 | 2,855 | 2,865 | 2,835 | 2,860 | 158,200 |
| 2007/05/07 | 2,880 | 2,890 | 2,860 | 2,875 | 116,300 |
| 2007/05/02 | 2,875 | 2,885 | 2,820 | 2,855 | 172,800 |
| 2007/05/01 | 2,900 | 2,900 | 2,865 | 2,885 | 186,800 |
| 2007/04/27 | 2,905 | 2,925 | 2,865 | 2,900 | 223,200 |
| 2007/04/26 | 2,925 | 2,935 | 2,920 | 2,930 | 274,100 |
| 2007/04/25 | 2,920 | 2,940 | 2,910 | 2,920 | 184,300 |
| 2007/04/24 | 2,950 | 2,965 | 2,945 | 2,960 | 308,500 |
| 2007/04/23 | 2,915 | 2,955 | 2,915 | 2,940 | 237,600 |
| 2007/04/20 | 2,935 | 2,935 | 2,880 | 2,905 | 377,500 |
| 2007/04/19 | 2,865 | 2,910 | 2,855 | 2,905 | 343,400 |
| 2007/04/18 | 2,865 | 2,930 | 2,860 | 2,895 | 351,800 |
| 2007/04/17 | 2,875 | 2,890 | 2,820 | 2,835 | 199,000 |
| 2007/04/16 | 2,885 | 2,945 | 2,885 | 2,890 | 195,300 |
| 2007/04/13 | 2,945 | 2,945 | 2,865 | 2,880 | 134,900 |
| 2007/04/12 | 2,940 | 2,940 | 2,910 | 2,930 | 141,200 |
| 2007/04/11 | 2,950 | 2,960 | 2,915 | 2,945 | 225,800 |
| 2007/04/10 | 2,995 | 2,995 | 2,955 | 2,970 | 189,000 |
| 2007/04/09 | 2,960 | 2,990 | 2,940 | 2,985 | 264,800 |
| 2007/04/06 | 2,930 | 2,960 | 2,910 | 2,925 | 224,800 |
| 2007/04/05 | 2,935 | 2,960 | 2,910 | 2,950 | 241,100 |
| 2007/04/04 | 2,895 | 2,930 | 2,890 | 2,920 | 230,000 |
| 2007/04/03 | 2,850 | 2,890 | 2,850 | 2,870 | 223,000 |
| 2007/04/02 | 2,900 | 2,915 | 2,840 | 2,840 | 386,600 |
| 2007/03/30 | 2,845 | 2,875 | 2,835 | 2,860 | 188,600 |
| 2007/03/29 | 2,800 | 2,830 | 2,795 | 2,810 | 295,600 |
| 2007/03/28 | 2,885 | 2,890 | 2,835 | 2,835 | 418,000 |
| 2007/03/27 | 2,890 | 2,910 | 2,845 | 2,850 | 191,000 |
| 2007/03/26 | 2,905 | 2,910 | 2,865 | 2,890 | 121,700 |
| 2007/03/23 | 2,845 | 2,895 | 2,835 | 2,880 | 361,900 |
| 2007/03/22 | 2,845 | 2,855 | 2,805 | 2,805 | 423,900 |
| 2007/03/20 | 2,850 | 2,875 | 2,820 | 2,835 | 274,500 |
| 2007/03/19 | 2,780 | 2,835 | 2,780 | 2,825 | 297,000 |
| 2007/03/16 | 2,805 | 2,815 | 2,775 | 2,785 | 219,700 |
| 2007/03/15 | 2,835 | 2,840 | 2,800 | 2,830 | 249,100 |
| 2007/03/14 | 2,865 | 2,870 | 2,790 | 2,795 | 251,900 |
| 2007/03/13 | 2,850 | 2,880 | 2,845 | 2,865 | 316,200 |
| 2007/03/12 | 2,830 | 2,835 | 2,805 | 2,820 | 111,100 |
| 2007/03/09 | 2,820 | 2,840 | 2,790 | 2,795 | 233,600 |
| 2007/03/08 | 2,800 | 2,825 | 2,765 | 2,820 | 186,900 |
| 2007/03/07 | 2,790 | 2,830 | 2,755 | 2,800 | 333,000 |
| 2007/03/06 | 2,750 | 2,790 | 2,740 | 2,785 | 365,300 |
| 2007/03/05 | 2,810 | 2,815 | 2,750 | 2,755 | 292,200 |
| 2007/03/02 | 2,795 | 2,850 | 2,785 | 2,840 | 543,800 |
| 2007/03/01 | 2,830 | 2,830 | 2,775 | 2,780 | 521,500 |
| 2007/02/28 | 2,840 | 2,855 | 2,775 | 2,825 | 396,500 |
| 2007/02/27 | 2,935 | 2,980 | 2,910 | 2,915 | 353,800 |
| 2007/02/26 | 2,930 | 2,960 | 2,910 | 2,925 | 317,800 |
| 2007/02/23 | 2,975 | 2,975 | 2,895 | 2,910 | 335,500 |
| 2007/02/22 | 2,945 | 2,965 | 2,920 | 2,965 | 165,500 |
| 2007/02/21 | 2,925 | 2,950 | 2,910 | 2,920 | 290,400 |
| 2007/02/20 | 2,830 | 2,905 | 2,820 | 2,900 | 439,000 |
| 2007/02/19 | 2,825 | 2,825 | 2,775 | 2,775 | 350,300 |
| 2007/02/16 | 2,750 | 2,830 | 2,740 | 2,825 | 479,200 |
| 2007/02/15 | 2,790 | 2,800 | 2,755 | 2,760 | 422,700 |
| 2007/02/14 | 2,815 | 2,825 | 2,775 | 2,800 | 588,000 |
| 2007/02/13 | 2,840 | 2,855 | 2,800 | 2,805 | 644,700 |
| 2007/02/09 | 2,905 | 2,970 | 2,885 | 2,960 | 146,000 |
| 2007/02/08 | 2,920 | 2,955 | 2,900 | 2,910 | 104,000 |
| 2007/02/07 | 2,955 | 2,955 | 2,910 | 2,930 | 164,500 |
| 2007/02/06 | 2,905 | 2,960 | 2,905 | 2,925 | 123,700 |
| 2007/02/05 | 2,945 | 2,965 | 2,895 | 2,905 | 230,800 |
| 2007/02/02 | 2,965 | 2,990 | 2,960 | 2,985 | 179,200 |
| 2007/02/01 | 2,980 | 2,990 | 2,965 | 2,990 | 161,800 |
| 2007/01/31 | 3,030 | 3,030 | 2,955 | 2,965 | 154,500 |
| 2007/01/30 | 3,010 | 3,040 | 3,000 | 3,010 | 154,200 |
| 2007/01/29 | 2,985 | 3,010 | 2,965 | 2,995 | 120,000 |
| 2007/01/26 | 2,975 | 3,000 | 2,965 | 2,980 | 231,700 |
| 2007/01/25 | 2,995 | 3,010 | 2,970 | 2,970 | 224,100 |
| 2007/01/24 | 2,965 | 2,980 | 2,935 | 2,965 | 192,800 |
| 2007/01/23 | 2,925 | 2,950 | 2,885 | 2,940 | 248,100 |
| 2007/01/22 | 2,950 | 2,970 | 2,935 | 2,945 | 157,500 |
| 2007/01/19 | 2,990 | 2,995 | 2,950 | 2,965 | 135,700 |
| 2007/01/18 | 2,980 | 3,000 | 2,965 | 2,995 | 228,300 |
| 2007/01/17 | 2,980 | 2,995 | 2,955 | 2,980 | 195,000 |
| 2007/01/16 | 2,950 | 2,985 | 2,950 | 2,975 | 216,400 |
| 2007/01/15 | 2,970 | 3,000 | 2,960 | 2,970 | 161,700 |
| 2007/01/12 | 2,920 | 2,980 | 2,920 | 2,965 | 241,300 |
| 2007/01/11 | 2,925 | 2,960 | 2,905 | 2,945 | 223,400 |
| 2007/01/10 | 2,940 | 2,940 | 2,870 | 2,875 | 234,600 |
| 2007/01/09 | 2,900 | 2,940 | 2,870 | 2,925 | 203,800 |
| 2007/01/05 | 2,925 | 2,940 | 2,880 | 2,885 | 182,900 |
| 2007/01/04 | 2,940 | 2,940 | 2,915 | 2,925 | 62,300 |