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 |
---|---|---|---|---|---|
2009/12/30 | 781 | 783 | 760 | 778 | 516,700 |
2009/12/29 | 767 | 777 | 761 | 771 | 719,300 |
2009/12/28 | 738 | 765 | 711 | 757 | 1,116,600 |
2009/12/25 | 784 | 786 | 701 | 733 | 1,845,900 |
2009/12/24 | 780 | 790 | 771 | 774 | 1,127,600 |
2009/12/22 | 744 | 766 | 741 | 761 | 927,100 |
2009/12/21 | 735 | 742 | 730 | 738 | 593,300 |
2009/12/18 | 728 | 734 | 716 | 727 | 914,700 |
2009/12/17 | 714 | 728 | 713 | 728 | 955,400 |
2009/12/16 | 705 | 717 | 705 | 709 | 658,100 |
2009/12/15 | 699 | 706 | 685 | 700 | 1,106,600 |
2009/12/14 | 674 | 695 | 668 | 692 | 1,145,500 |
2009/12/11 | 660 | 668 | 642 | 664 | 1,241,200 |
2009/12/10 | 630 | 675 | 629 | 650 | 1,215,600 |
2009/12/09 | 647 | 647 | 631 | 631 | 645,200 |
2009/12/08 | 638 | 659 | 633 | 648 | 811,200 |
2009/12/07 | 638 | 708 | 638 | 650 | 2,323,700 |
2009/12/04 | 645 | 646 | 616 | 625 | 971,100 |
2009/12/03 | 615 | 642 | 612 | 638 | 1,548,400 |
2009/12/02 | 575 | 619 | 561 | 615 | 1,874,200 |
2009/12/01 | 548 | 568 | 537 | 568 | 1,498,000 |
2009/11/30 | 515 | 541 | 510 | 541 | 1,714,800 |
2009/11/27 | 499 | 508 | 494 | 505 | 585,400 |
2009/11/26 | 503 | 513 | 496 | 509 | 372,300 |
2009/11/25 | 492 | 510 | 489 | 505 | 687,200 |
2009/11/24 | 510 | 517 | 485 | 491 | 688,700 |
2009/11/20 | 482 | 505 | 480 | 501 | 1,087,800 |
2009/11/19 | 491 | 497 | 474 | 481 | 686,600 |
2009/11/18 | 507 | 515 | 488 | 492 | 618,500 |
2009/11/17 | 527 | 532 | 505 | 509 | 1,017,700 |
2009/11/16 | 516 | 533 | 515 | 517 | 1,449,100 |
2009/11/13 | 493 | 530 | 492 | 516 | 2,073,700 |
2009/11/12 | 503 | 520 | 488 | 498 | 2,371,600 |
2009/11/11 | 491 | 504 | 476 | 484 | 418,600 |
2009/11/10 | 476 | 492 | 474 | 486 | 492,500 |
2009/11/09 | 480 | 486 | 470 | 471 | 418,900 |
2009/11/06 | 490 | 522 | 478 | 482 | 1,861,700 |
2009/11/05 | 464 | 478 | 464 | 478 | 379,000 |
2009/11/04 | 465 | 476 | 461 | 467 | 321,200 |
2009/11/02 | 477 | 482 | 462 | 469 | 323,100 |
2009/10/30 | 488 | 497 | 482 | 482 | 633,600 |
2009/10/29 | 467 | 485 | 459 | 480 | 982,000 |
2009/10/28 | 479 | 495 | 470 | 479 | 550,200 |
2009/10/27 | 482 | 498 | 471 | 483 | 939,400 |
2009/10/26 | 460 | 506 | 458 | 486 | 2,337,900 |
2009/10/23 | 496 | 497 | 463 | 468 | 2,728,900 |
2009/10/22 | 423 | 508 | 420 | 508 | 3,663,100 |
2009/10/21 | 410 | 428 | 409 | 428 | 941,500 |
2009/10/20 | 408 | 408 | 405 | 408 | 357,700 |
2009/10/19 | 395 | 404 | 395 | 403 | 271,200 |
2009/10/16 | 402 | 405 | 396 | 400 | 229,000 |
2009/10/15 | 404 | 405 | 399 | 402 | 401,200 |
2009/10/14 | 395 | 401 | 391 | 394 | 288,400 |
2009/10/13 | 401 | 405 | 398 | 400 | 312,400 |
2009/10/09 | 394 | 399 | 390 | 399 | 253,300 |
2009/10/08 | 378 | 395 | 378 | 395 | 432,200 |
2009/10/07 | 385 | 392 | 377 | 392 | 305,000 |
2009/10/06 | 356 | 379 | 356 | 379 | 367,100 |
2009/10/05 | 358 | 363 | 356 | 361 | 153,500 |
2009/10/02 | 371 | 373 | 358 | 364 | 363,200 |
2009/10/01 | 376 | 377 | 372 | 376 | 210,800 |
2009/09/30 | 383 | 383 | 372 | 376 | 191,300 |
2009/09/29 | 380 | 386 | 378 | 381 | 227,500 |
2009/09/28 | 388 | 389 | 373 | 379 | 292,900 |
2009/09/25 | 398 | 399 | 393 | 393 | 192,600 |
2009/09/24 | 394 | 403 | 393 | 403 | 530,100 |
2009/09/18 | 404 | 404 | 386 | 394 | 232,300 |
2009/09/17 | 401 | 402 | 395 | 401 | 149,400 |
2009/09/16 | 391 | 405 | 391 | 397 | 217,400 |
2009/09/15 | 405 | 409 | 390 | 391 | 361,700 |
2009/09/14 | 416 | 416 | 403 | 405 | 325,300 |
2009/09/11 | 413 | 416 | 407 | 416 | 623,100 |
2009/09/10 | 407 | 415 | 406 | 408 | 500,800 |
2009/09/09 | 393 | 408 | 393 | 408 | 896,600 |
2009/09/08 | 385 | 396 | 384 | 393 | 395,700 |
2009/09/07 | 381 | 386 | 370 | 386 | 291,800 |
2009/09/04 | 388 | 388 | 381 | 382 | 175,300 |
2009/09/03 | 388 | 388 | 384 | 386 | 231,000 |
2009/09/02 | 388 | 389 | 380 | 388 | 694,600 |
2009/09/01 | 388 | 392 | 386 | 389 | 234,900 |
2009/08/31 | 393 | 397 | 387 | 388 | 300,000 |
2009/08/28 | 394 | 396 | 390 | 391 | 210,100 |
2009/08/27 | 392 | 398 | 389 | 394 | 320,900 |
2009/08/26 | 390 | 395 | 389 | 393 | 256,900 |
2009/08/25 | 391 | 392 | 385 | 389 | 225,600 |
2009/08/24 | 395 | 395 | 389 | 391 | 200,400 |
2009/08/21 | 390 | 392 | 385 | 385 | 342,500 |
2009/08/20 | 393 | 395 | 385 | 393 | 219,700 |
2009/08/19 | 395 | 397 | 392 | 392 | 204,300 |
2009/08/18 | 382 | 394 | 382 | 390 | 350,900 |
2009/08/17 | 402 | 403 | 390 | 395 | 358,700 |
2009/08/14 | 402 | 404 | 401 | 402 | 232,400 |
2009/08/13 | 398 | 403 | 397 | 402 | 228,400 |
2009/08/12 | 396 | 399 | 392 | 395 | 212,400 |
2009/08/11 | 404 | 407 | 399 | 401 | 338,000 |
2009/08/10 | 408 | 408 | 401 | 405 | 596,700 |
2009/08/07 | 396 | 396 | 381 | 395 | 570,300 |
2009/08/06 | 377 | 393 | 370 | 386 | 478,400 |
2009/08/05 | 400 | 405 | 381 | 382 | 584,200 |
2009/08/04 | 410 | 419 | 398 | 399 | 969,600 |
2009/08/03 | 378 | 393 | 374 | 393 | 703,400 |
2009/07/31 | 369 | 371 | 364 | 368 | 547,300 |
2009/07/30 | 347 | 364 | 344 | 363 | 894,800 |
2009/07/29 | 343 | 346 | 341 | 344 | 153,400 |
2009/07/28 | 347 | 347 | 340 | 344 | 275,500 |
2009/07/27 | 339 | 346 | 338 | 344 | 365,600 |
2009/07/24 | 333 | 338 | 332 | 335 | 195,900 |
2009/07/23 | 339 | 339 | 333 | 333 | 235,500 |
2009/07/22 | 339 | 339 | 335 | 339 | 153,600 |
2009/07/21 | 330 | 336 | 326 | 336 | 273,600 |
2009/07/17 | 334 | 334 | 320 | 326 | 165,700 |
2009/07/16 | 330 | 336 | 325 | 326 | 294,800 |
2009/07/15 | 319 | 326 | 316 | 320 | 238,700 |
2009/07/14 | 301 | 316 | 300 | 314 | 444,900 |
2009/07/13 | 307 | 309 | 291 | 291 | 648,000 |
2009/07/10 | 310 | 320 | 308 | 308 | 335,500 |
2009/07/09 | 314 | 320 | 308 | 314 | 407,400 |
2009/07/08 | 326 | 326 | 313 | 315 | 526,500 |
2009/07/07 | 333 | 342 | 327 | 332 | 494,300 |
2009/07/06 | 341 | 343 | 331 | 338 | 330,900 |
2009/07/03 | 335 | 341 | 333 | 341 | 362,100 |
2009/07/02 | 340 | 345 | 340 | 342 | 371,900 |
2009/07/01 | 349 | 349 | 340 | 345 | 432,100 |
2009/06/30 | 351 | 354 | 342 | 348 | 465,400 |
2009/06/29 | 353 | 358 | 349 | 350 | 520,600 |
2009/06/26 | 353 | 358 | 342 | 348 | 491,400 |
2009/06/25 | 343 | 356 | 339 | 348 | 794,800 |
2009/06/24 | 330 | 346 | 328 | 334 | 676,300 |
2009/06/23 | 330 | 337 | 327 | 330 | 774,700 |
2009/06/22 | 320 | 359 | 315 | 343 | 1,665,300 |
2009/06/19 | 337 | 337 | 321 | 324 | 1,153,300 |
2009/06/18 | 342 | 350 | 330 | 337 | 847,700 |
2009/06/17 | 341 | 350 | 340 | 349 | 1,308,700 |
2009/06/16 | 360 | 360 | 345 | 349 | 1,520,500 |
2009/06/15 | 381 | 384 | 316 | 365 | 5,313,500 |
2009/06/12 | 388 | 391 | 380 | 381 | 882,200 |
2009/06/11 | 387 | 393 | 385 | 387 | 740,000 |
2009/06/10 | 389 | 389 | 385 | 387 | 519,000 |
2009/06/09 | 389 | 389 | 382 | 385 | 545,800 |
2009/06/08 | 378 | 388 | 378 | 386 | 752,100 |
2009/06/05 | 370 | 385 | 368 | 378 | 610,000 |
2009/06/04 | 385 | 388 | 367 | 374 | 1,060,300 |
2009/06/03 | 390 | 393 | 382 | 385 | 685,500 |
2009/06/02 | 400 | 406 | 391 | 392 | 1,206,900 |
2009/06/01 | 406 | 420 | 392 | 392 | 2,254,000 |
2009/05/29 | 376 | 414 | 375 | 396 | 2,395,400 |
2009/05/28 | 355 | 375 | 350 | 371 | 1,001,800 |
2009/05/27 | 365 | 366 | 357 | 358 | 745,900 |
2009/05/26 | 365 | 367 | 355 | 357 | 983,700 |
2009/05/25 | 346 | 360 | 345 | 355 | 1,368,700 |
2009/05/22 | 338 | 346 | 337 | 340 | 1,115,100 |
2009/05/21 | 345 | 346 | 336 | 342 | 861,500 |
2009/05/20 | 341 | 345 | 332 | 345 | 1,232,800 |
2009/05/19 | 356 | 361 | 339 | 345 | 2,725,900 |
2009/05/18 | 300 | 360 | 291 | 360 | 7,773,300 |
2009/05/15 | 305 | 305 | 305 | 305 | 385,500 |
2009/05/14 | 390 | 392 | 381 | 385 | 1,170,500 |
2009/05/13 | 430 | 435 | 403 | 414 | 1,206,300 |
2009/05/12 | 436 | 442 | 432 | 432 | 523,200 |
2009/05/11 | 450 | 454 | 435 | 440 | 1,022,400 |
2009/05/08 | 457 | 461 | 451 | 458 | 691,300 |
2009/05/07 | 460 | 467 | 450 | 462 | 1,337,700 |
2009/05/01 | 450 | 457 | 446 | 455 | 718,800 |
2009/04/30 | 440 | 447 | 435 | 442 | 717,400 |
2009/04/28 | 457 | 458 | 420 | 426 | 1,017,900 |
2009/04/27 | 461 | 470 | 448 | 457 | 778,200 |
2009/04/24 | 465 | 476 | 460 | 465 | 941,000 |
2009/04/23 | 460 | 470 | 455 | 465 | 743,200 |
2009/04/22 | 470 | 477 | 457 | 468 | 1,357,000 |
2009/04/21 | 450 | 450 | 433 | 450 | 1,133,600 |
2009/04/20 | 459 | 479 | 456 | 470 | 1,043,000 |
2009/04/17 | 435 | 455 | 422 | 454 | 1,242,000 |
2009/04/16 | 453 | 466 | 418 | 423 | 2,086,000 |
2009/04/15 | 460 | 461 | 434 | 443 | 1,892,800 |
2009/04/14 | 511 | 520 | 452 | 471 | 3,053,500 |
2009/04/13 | 437 | 497 | 434 | 491 | 4,061,000 |
2009/04/10 | 409 | 424 | 404 | 417 | 2,278,600 |
2009/04/09 | 400 | 401 | 392 | 399 | 1,281,200 |
2009/04/08 | 385 | 397 | 375 | 382 | 1,512,900 |
2009/04/07 | 400 | 404 | 386 | 390 | 2,025,900 |
2009/04/06 | 377 | 406 | 376 | 385 | 3,941,900 |
2009/04/03 | 349 | 378 | 331 | 367 | 4,640,800 |
2009/04/02 | 296 | 330 | 292 | 319 | 2,524,600 |
2009/04/01 | 293 | 293 | 284 | 286 | 638,300 |
2009/03/31 | 278 | 294 | 265 | 283 | 1,134,800 |
2009/03/30 | 307 | 310 | 281 | 284 | 1,703,000 |
2009/03/27 | 310 | 322 | 305 | 309 | 1,187,100 |
2009/03/26 | 316 | 316 | 300 | 307 | 908,500 |
2009/03/25 | 318 | 320 | 307 | 311 | 1,088,800 |
2009/03/24 | 320 | 340 | 308 | 319 | 3,400,600 |
2009/03/23 | 315 | 325 | 300 | 305 | 4,002,300 |
2009/03/19 | 375 | 409 | 363 | 375 | 6,460,200 |
2009/03/18 | 355 | 355 | 355 | 355 | 228,500 |
2009/03/17 | 275 | 279 | 270 | 275 | 1,262,900 |
2009/03/16 | 279 | 285 | 273 | 275 | 1,332,800 |
2009/03/13 | 271 | 286 | 271 | 280 | 1,219,800 |
2009/03/12 | 287 | 291 | 272 | 273 | 1,386,700 |
2009/03/11 | 295 | 301 | 286 | 292 | 1,360,200 |
2009/03/10 | 297 | 300 | 285 | 285 | 1,073,100 |
2009/03/09 | 295 | 308 | 285 | 294 | 2,201,500 |
2009/03/06 | 286 | 306 | 270 | 297 | 2,465,500 |
2009/03/05 | 280 | 293 | 265 | 288 | 2,339,700 |
2009/03/04 | 295 | 298 | 270 | 274 | 2,522,200 |
2009/03/03 | 304 | 310 | 290 | 299 | 2,798,100 |
2009/03/02 | 287 | 310 | 283 | 308 | 3,002,100 |
2009/02/27 | 262 | 286 | 262 | 282 | 2,842,500 |
2009/02/26 | 237 | 273 | 235 | 266 | 2,350,100 |
2009/02/25 | 217 | 253 | 213 | 246 | 2,023,000 |
2009/02/24 | 209 | 210 | 204 | 207 | 981,000 |
2009/02/23 | 215 | 218 | 207 | 214 | 553,900 |
2009/02/20 | 206 | 224 | 202 | 220 | 1,393,200 |
2009/02/19 | 205 | 207 | 201 | 202 | 814,300 |
2009/02/18 | 201 | 214 | 197 | 206 | 1,201,000 |
2009/02/17 | 223 | 227 | 205 | 206 | 995,200 |
2009/02/16 | 244 | 246 | 224 | 224 | 1,037,400 |
2009/02/13 | 232 | 244 | 223 | 240 | 1,799,200 |
2009/02/12 | 252 | 275 | 246 | 267 | 1,369,300 |
2009/02/10 | 250 | 258 | 248 | 252 | 779,500 |
2009/02/09 | 249 | 250 | 244 | 246 | 747,600 |
2009/02/06 | 236 | 242 | 231 | 240 | 640,000 |
2009/02/05 | 235 | 237 | 229 | 231 | 580,200 |
2009/02/04 | 221 | 238 | 220 | 235 | 949,000 |
2009/02/03 | 234 | 235 | 220 | 220 | 1,055,200 |
2009/02/02 | 242 | 244 | 232 | 235 | 851,100 |
2009/01/30 | 233 | 250 | 227 | 234 | 1,412,600 |
2009/01/29 | 237 | 242 | 227 | 232 | 1,625,500 |
2009/01/28 | 210 | 238 | 210 | 225 | 2,360,300 |
2009/01/27 | 202 | 220 | 201 | 211 | 1,905,500 |
2009/01/26 | 235 | 238 | 203 | 210 | 1,427,400 |
2009/01/23 | 251 | 259 | 244 | 245 | 938,100 |
2009/01/22 | 260 | 266 | 244 | 261 | 1,141,500 |
2009/01/21 | 261 | 267 | 256 | 258 | 1,212,300 |
2009/01/20 | 282 | 286 | 270 | 272 | 996,300 |
2009/01/19 | 298 | 305 | 282 | 282 | 955,700 |
2009/01/16 | 287 | 295 | 282 | 292 | 1,133,300 |
2009/01/15 | 290 | 293 | 280 | 280 | 1,270,100 |
2009/01/14 | 295 | 315 | 295 | 304 | 1,741,200 |
2009/01/13 | 320 | 327 | 290 | 293 | 1,903,100 |
2009/01/09 | 332 | 341 | 323 | 333 | 1,199,900 |
2009/01/08 | 335 | 355 | 323 | 328 | 2,259,000 |
2009/01/07 | 325 | 357 | 323 | 345 | 2,539,000 |
2009/01/06 | 328 | 330 | 303 | 318 | 2,605,100 |
2009/01/05 | 356 | 357 | 334 | 338 | 1,291,100 |