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 |
---|---|---|---|---|---|
2011/12/30 | 432 | 435 | 427 | 434 | 90,800 |
2011/12/29 | 432 | 433 | 416 | 431 | 235,500 |
2011/12/28 | 445 | 446 | 438 | 440 | 115,800 |
2011/12/27 | 453 | 453 | 447 | 449 | 137,900 |
2011/12/26 | 450 | 454 | 445 | 445 | 72,700 |
2011/12/22 | 435 | 446 | 435 | 444 | 70,000 |
2011/12/21 | 437 | 442 | 434 | 435 | 83,000 |
2011/12/20 | 429 | 434 | 427 | 429 | 69,700 |
2011/12/19 | 420 | 429 | 416 | 425 | 134,800 |
2011/12/16 | 435 | 436 | 421 | 426 | 129,900 |
2011/12/15 | 454 | 454 | 435 | 436 | 195,500 |
2011/12/14 | 456 | 457 | 451 | 454 | 73,100 |
2011/12/13 | 458 | 463 | 456 | 457 | 66,700 |
2011/12/12 | 465 | 471 | 463 | 464 | 111,400 |
2011/12/09 | 450 | 460 | 450 | 458 | 140,600 |
2011/12/08 | 463 | 471 | 449 | 461 | 162,400 |
2011/12/07 | 459 | 471 | 455 | 469 | 169,700 |
2011/12/06 | 474 | 477 | 454 | 458 | 157,200 |
2011/12/05 | 484 | 485 | 475 | 477 | 99,800 |
2011/12/02 | 475 | 480 | 473 | 477 | 97,800 |
2011/12/01 | 482 | 489 | 471 | 473 | 217,500 |
2011/11/30 | 462 | 468 | 457 | 467 | 326,600 |
2011/11/29 | 450 | 457 | 448 | 457 | 173,300 |
2011/11/28 | 440 | 468 | 440 | 442 | 179,500 |
2011/11/25 | 432 | 439 | 427 | 435 | 153,200 |
2011/11/24 | 431 | 436 | 425 | 433 | 153,800 |
2011/11/22 | 430 | 442 | 423 | 439 | 322,100 |
2011/11/21 | 445 | 449 | 411 | 436 | 522,800 |
2011/11/18 | 446 | 453 | 441 | 450 | 228,300 |
2011/11/17 | 437 | 452 | 435 | 446 | 295,000 |
2011/11/16 | 452 | 458 | 442 | 447 | 118,600 |
2011/11/15 | 455 | 460 | 451 | 458 | 206,100 |
2011/11/14 | 464 | 466 | 448 | 455 | 272,900 |
2011/11/11 | 458 | 463 | 440 | 457 | 356,600 |
2011/11/10 | 464 | 464 | 450 | 457 | 277,000 |
2011/11/09 | 481 | 490 | 457 | 472 | 444,300 |
2011/11/08 | 496 | 500 | 470 | 473 | 585,200 |
2011/11/07 | 520 | 526 | 504 | 506 | 354,500 |
2011/11/04 | 520 | 529 | 518 | 519 | 309,900 |
2011/11/02 | 515 | 516 | 507 | 515 | 303,100 |
2011/11/01 | 512 | 524 | 511 | 521 | 465,400 |
2011/10/31 | 509 | 520 | 503 | 511 | 589,800 |
2011/10/28 | 523 | 530 | 510 | 515 | 1,442,600 |
2011/10/27 | 558 | 590 | 558 | 588 | 233,800 |
2011/10/26 | 561 | 570 | 555 | 563 | 155,400 |
2011/10/25 | 587 | 588 | 567 | 571 | 110,500 |
2011/10/24 | 575 | 595 | 572 | 591 | 119,200 |
2011/10/21 | 575 | 580 | 569 | 569 | 55,900 |
2011/10/20 | 589 | 591 | 571 | 575 | 136,400 |
2011/10/19 | 600 | 604 | 592 | 596 | 109,200 |
2011/10/18 | 597 | 597 | 587 | 593 | 78,900 |
2011/10/17 | 596 | 609 | 591 | 601 | 282,100 |
2011/10/14 | 585 | 592 | 584 | 586 | 124,400 |
2011/10/13 | 600 | 606 | 592 | 595 | 185,300 |
2011/10/12 | 570 | 600 | 565 | 599 | 412,300 |
2011/10/11 | 557 | 576 | 552 | 570 | 359,300 |
2011/10/07 | 578 | 579 | 525 | 530 | 583,300 |
2011/10/06 | 566 | 576 | 558 | 561 | 195,000 |
2011/10/05 | 580 | 584 | 549 | 556 | 293,000 |
2011/10/04 | 566 | 567 | 551 | 563 | 304,300 |
2011/10/03 | 595 | 597 | 569 | 578 | 354,000 |
2011/09/30 | 601 | 608 | 588 | 601 | 561,300 |
2011/09/29 | 562 | 592 | 561 | 591 | 352,600 |
2011/09/28 | 543 | 569 | 543 | 568 | 365,500 |
2011/09/27 | 519 | 535 | 517 | 533 | 273,000 |
2011/09/26 | 526 | 527 | 501 | 510 | 275,800 |
2011/09/22 | 535 | 536 | 520 | 525 | 187,200 |
2011/09/21 | 537 | 543 | 525 | 538 | 140,100 |
2011/09/20 | 560 | 561 | 532 | 536 | 194,500 |
2011/09/16 | 540 | 556 | 538 | 556 | 279,700 |
2011/09/15 | 518 | 530 | 513 | 530 | 248,300 |
2011/09/14 | 533 | 541 | 504 | 508 | 228,600 |
2011/09/13 | 523 | 533 | 514 | 527 | 282,500 |
2011/09/12 | 512 | 531 | 511 | 528 | 416,400 |
2011/09/09 | 528 | 534 | 519 | 527 | 504,600 |
2011/09/08 | 531 | 545 | 516 | 518 | 448,500 |
2011/09/07 | 505 | 525 | 497 | 521 | 421,300 |
2011/09/06 | 498 | 506 | 484 | 488 | 417,500 |
2011/09/05 | 507 | 507 | 495 | 504 | 327,400 |
2011/09/02 | 520 | 523 | 510 | 517 | 229,900 |
2011/09/01 | 525 | 532 | 518 | 530 | 337,800 |
2011/08/31 | 532 | 537 | 517 | 523 | 306,700 |
2011/08/30 | 538 | 542 | 526 | 531 | 225,200 |
2011/08/29 | 524 | 544 | 515 | 522 | 352,000 |
2011/08/26 | 499 | 522 | 494 | 520 | 478,500 |
2011/08/25 | 482 | 499 | 482 | 495 | 291,700 |
2011/08/24 | 510 | 518 | 477 | 482 | 400,300 |
2011/08/23 | 492 | 508 | 490 | 504 | 480,900 |
2011/08/22 | 508 | 518 | 483 | 484 | 373,900 |
2011/08/19 | 521 | 525 | 511 | 517 | 225,900 |
2011/08/18 | 552 | 552 | 528 | 531 | 269,000 |
2011/08/17 | 558 | 560 | 544 | 556 | 223,300 |
2011/08/16 | 556 | 561 | 553 | 557 | 152,900 |
2011/08/15 | 563 | 568 | 546 | 555 | 218,100 |
2011/08/12 | 580 | 589 | 551 | 553 | 421,900 |
2011/08/11 | 565 | 570 | 554 | 566 | 355,900 |
2011/08/10 | 591 | 604 | 573 | 575 | 402,800 |
2011/08/09 | 560 | 597 | 548 | 580 | 838,800 |
2011/08/08 | 577 | 582 | 553 | 570 | 477,200 |
2011/08/05 | 584 | 600 | 580 | 593 | 343,000 |
2011/08/04 | 626 | 626 | 604 | 614 | 236,200 |
2011/08/03 | 598 | 625 | 589 | 621 | 567,800 |
2011/08/02 | 633 | 635 | 604 | 608 | 448,800 |
2011/08/01 | 622 | 639 | 622 | 633 | 181,400 |
2011/07/29 | 630 | 630 | 619 | 619 | 288,200 |
2011/07/28 | 623 | 637 | 619 | 632 | 304,800 |
2011/07/27 | 636 | 638 | 625 | 634 | 350,300 |
2011/07/26 | 649 | 649 | 641 | 642 | 196,200 |
2011/07/25 | 645 | 649 | 633 | 648 | 211,300 |
2011/07/22 | 635 | 650 | 635 | 647 | 479,800 |
2011/07/21 | 635 | 635 | 627 | 631 | 126,300 |
2011/07/20 | 648 | 648 | 628 | 631 | 319,200 |
2011/07/19 | 635 | 648 | 634 | 637 | 533,800 |
2011/07/15 | 610 | 636 | 608 | 634 | 652,500 |
2011/07/14 | 610 | 612 | 598 | 601 | 238,300 |
2011/07/13 | 597 | 608 | 593 | 607 | 226,200 |
2011/07/12 | 603 | 609 | 600 | 602 | 350,300 |
2011/07/11 | 591 | 615 | 590 | 613 | 580,100 |
2011/07/08 | 580 | 591 | 580 | 588 | 283,100 |
2011/07/07 | 575 | 580 | 575 | 577 | 191,100 |
2011/07/06 | 570 | 577 | 557 | 577 | 353,600 |
2011/07/05 | 570 | 574 | 567 | 568 | 165,900 |
2011/07/04 | 576 | 581 | 567 | 568 | 346,800 |
2011/07/01 | 587 | 589 | 566 | 568 | 481,500 |
2011/06/30 | 587 | 587 | 580 | 586 | 283,100 |
2011/06/29 | 587 | 595 | 580 | 586 | 248,600 |
2011/06/28 | 583 | 588 | 577 | 582 | 555,700 |
2011/06/27 | 551 | 583 | 551 | 582 | 588,300 |
2011/06/24 | 549 | 552 | 543 | 551 | 231,800 |
2011/06/23 | 541 | 555 | 538 | 548 | 339,600 |
2011/06/22 | 521 | 549 | 517 | 545 | 818,900 |
2011/06/21 | 510 | 515 | 503 | 515 | 101,200 |
2011/06/20 | 505 | 506 | 499 | 503 | 77,100 |
2011/06/17 | 516 | 516 | 501 | 504 | 133,000 |
2011/06/16 | 514 | 519 | 509 | 509 | 211,100 |
2011/06/15 | 507 | 523 | 503 | 517 | 408,700 |
2011/06/14 | 489 | 502 | 483 | 499 | 174,600 |
2011/06/13 | 481 | 492 | 477 | 489 | 177,500 |
2011/06/10 | 480 | 492 | 478 | 489 | 315,800 |
2011/06/09 | 470 | 476 | 466 | 472 | 248,800 |
2011/06/08 | 479 | 482 | 474 | 478 | 153,300 |
2011/06/07 | 464 | 483 | 460 | 480 | 205,400 |
2011/06/06 | 472 | 472 | 461 | 464 | 235,400 |
2011/06/03 | 491 | 491 | 473 | 474 | 275,400 |
2011/06/02 | 485 | 495 | 482 | 493 | 203,900 |
2011/06/01 | 499 | 502 | 498 | 498 | 156,300 |
2011/05/31 | 484 | 500 | 483 | 499 | 241,000 |
2011/05/30 | 490 | 494 | 484 | 490 | 131,200 |
2011/05/27 | 494 | 497 | 489 | 490 | 144,300 |
2011/05/26 | 492 | 495 | 486 | 492 | 137,600 |
2011/05/25 | 487 | 493 | 473 | 485 | 277,900 |
2011/05/24 | 483 | 499 | 473 | 479 | 506,600 |
2011/05/23 | 507 | 507 | 495 | 501 | 142,100 |
2011/05/20 | 507 | 512 | 503 | 509 | 222,700 |
2011/05/19 | 491 | 512 | 490 | 510 | 422,100 |
2011/05/18 | 488 | 493 | 479 | 483 | 326,900 |
2011/05/17 | 494 | 496 | 481 | 494 | 170,200 |
2011/05/16 | 511 | 513 | 498 | 498 | 229,700 |
2011/05/13 | 518 | 525 | 506 | 516 | 522,400 |
2011/05/12 | 495 | 515 | 495 | 512 | 974,600 |
2011/05/11 | 460 | 477 | 457 | 476 | 231,100 |
2011/05/10 | 452 | 457 | 446 | 455 | 116,600 |
2011/05/09 | 459 | 459 | 452 | 453 | 104,800 |
2011/05/06 | 468 | 468 | 456 | 459 | 128,300 |
2011/05/02 | 471 | 475 | 467 | 469 | 142,500 |
2011/04/28 | 460 | 466 | 451 | 463 | 225,300 |
2011/04/27 | 461 | 462 | 455 | 456 | 164,200 |
2011/04/26 | 451 | 461 | 451 | 453 | 164,200 |
2011/04/25 | 458 | 467 | 456 | 459 | 237,000 |
2011/04/22 | 438 | 465 | 434 | 462 | 362,300 |
2011/04/21 | 445 | 447 | 434 | 436 | 256,100 |
2011/04/20 | 433 | 446 | 433 | 443 | 145,000 |
2011/04/19 | 437 | 440 | 431 | 432 | 141,300 |
2011/04/18 | 445 | 454 | 440 | 441 | 173,500 |
2011/04/15 | 440 | 452 | 438 | 442 | 284,100 |
2011/04/14 | 427 | 442 | 427 | 440 | 283,800 |
2011/04/13 | 418 | 432 | 418 | 426 | 254,400 |
2011/04/12 | 430 | 434 | 420 | 420 | 311,800 |
2011/04/11 | 428 | 441 | 423 | 440 | 415,800 |
2011/04/08 | 415 | 428 | 412 | 424 | 196,700 |
2011/04/07 | 410 | 427 | 410 | 418 | 269,300 |
2011/04/06 | 428 | 429 | 418 | 420 | 212,500 |
2011/04/05 | 450 | 451 | 421 | 428 | 428,700 |
2011/04/04 | 464 | 465 | 451 | 453 | 176,700 |
2011/04/01 | 471 | 475 | 460 | 460 | 274,900 |
2011/03/31 | 480 | 482 | 465 | 469 | 329,200 |
2011/03/30 | 460 | 476 | 456 | 473 | 275,100 |
2011/03/29 | 457 | 463 | 441 | 460 | 278,800 |
2011/03/28 | 458 | 464 | 448 | 456 | 250,700 |
2011/03/25 | 469 | 470 | 450 | 454 | 408,800 |
2011/03/24 | 481 | 482 | 461 | 461 | 494,800 |
2011/03/23 | 483 | 493 | 475 | 482 | 549,000 |
2011/03/22 | 500 | 500 | 480 | 483 | 550,700 |
2011/03/18 | 445 | 476 | 445 | 468 | 562,200 |
2011/03/17 | 400 | 442 | 400 | 431 | 612,700 |
2011/03/16 | 390 | 437 | 390 | 425 | 937,800 |
2011/03/15 | 442 | 442 | 390 | 390 | 834,900 |
2011/03/14 | 462 | 498 | 462 | 470 | 870,900 |
2011/03/11 | 540 | 551 | 533 | 544 | 473,300 |
2011/03/10 | 557 | 561 | 543 | 550 | 340,900 |
2011/03/09 | 575 | 576 | 562 | 564 | 197,900 |
2011/03/08 | 570 | 575 | 566 | 566 | 198,900 |
2011/03/07 | 585 | 585 | 571 | 573 | 254,600 |
2011/03/04 | 593 | 596 | 583 | 589 | 229,800 |
2011/03/03 | 583 | 586 | 578 | 583 | 220,500 |
2011/03/02 | 582 | 587 | 576 | 578 | 437,800 |
2011/03/01 | 571 | 597 | 571 | 595 | 560,000 |
2011/02/28 | 583 | 585 | 552 | 566 | 1,041,100 |
2011/02/25 | 581 | 587 | 575 | 583 | 460,500 |
2011/02/24 | 601 | 604 | 590 | 590 | 274,900 |
2011/02/23 | 601 | 624 | 599 | 609 | 374,000 |
2011/02/22 | 635 | 636 | 611 | 611 | 296,500 |
2011/02/21 | 639 | 639 | 633 | 636 | 190,200 |
2011/02/18 | 627 | 642 | 625 | 639 | 314,000 |
2011/02/17 | 638 | 638 | 626 | 630 | 287,000 |
2011/02/16 | 642 | 645 | 635 | 637 | 189,300 |
2011/02/15 | 646 | 647 | 641 | 642 | 168,800 |
2011/02/14 | 640 | 641 | 632 | 641 | 203,500 |
2011/02/10 | 644 | 645 | 611 | 632 | 378,200 |
2011/02/09 | 645 | 650 | 641 | 647 | 330,600 |
2011/02/08 | 644 | 650 | 639 | 639 | 212,000 |
2011/02/07 | 650 | 652 | 639 | 644 | 146,700 |
2011/02/04 | 655 | 656 | 642 | 644 | 207,800 |
2011/02/03 | 632 | 652 | 632 | 649 | 361,400 |
2011/02/02 | 634 | 642 | 631 | 632 | 186,700 |
2011/02/01 | 613 | 634 | 613 | 627 | 179,500 |
2011/01/31 | 615 | 618 | 606 | 612 | 188,300 |
2011/01/28 | 646 | 646 | 626 | 627 | 207,800 |
2011/01/27 | 640 | 647 | 637 | 644 | 216,200 |
2011/01/26 | 636 | 645 | 628 | 640 | 227,300 |
2011/01/25 | 630 | 640 | 625 | 637 | 191,200 |
2011/01/24 | 609 | 633 | 605 | 625 | 249,200 |
2011/01/21 | 623 | 627 | 601 | 604 | 406,700 |
2011/01/20 | 627 | 632 | 622 | 623 | 193,600 |
2011/01/19 | 644 | 647 | 626 | 636 | 181,100 |
2011/01/18 | 642 | 652 | 636 | 643 | 149,700 |
2011/01/17 | 653 | 658 | 642 | 643 | 147,600 |
2011/01/14 | 663 | 664 | 648 | 649 | 287,000 |
2011/01/13 | 660 | 665 | 657 | 662 | 216,300 |
2011/01/12 | 650 | 676 | 650 | 656 | 434,300 |
2011/01/11 | 642 | 647 | 638 | 646 | 235,900 |
2011/01/07 | 635 | 642 | 630 | 637 | 307,300 |
2011/01/06 | 628 | 633 | 626 | 629 | 226,800 |
2011/01/05 | 605 | 622 | 605 | 620 | 341,000 |
2011/01/04 | 596 | 609 | 594 | 605 | 232,400 |