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 |
---|---|---|---|---|---|
2012/12/28 | 360 | 375 | 358 | 372 | 400,000 |
2012/12/27 | 353 | 360 | 349 | 355 | 310,700 |
2012/12/26 | 347 | 354 | 344 | 352 | 186,600 |
2012/12/25 | 348 | 351 | 341 | 343 | 133,400 |
2012/12/21 | 352 | 353 | 341 | 344 | 235,500 |
2012/12/20 | 350 | 351 | 343 | 348 | 203,400 |
2012/12/19 | 343 | 351 | 340 | 350 | 358,400 |
2012/12/18 | 339 | 347 | 339 | 341 | 173,300 |
2012/12/17 | 338 | 343 | 335 | 337 | 151,400 |
2012/12/14 | 332 | 335 | 330 | 333 | 200,100 |
2012/12/13 | 329 | 334 | 326 | 331 | 119,800 |
2012/12/12 | 322 | 324 | 318 | 323 | 106,800 |
2012/12/11 | 320 | 321 | 313 | 314 | 153,500 |
2012/12/10 | 326 | 327 | 318 | 321 | 96,500 |
2012/12/07 | 328 | 328 | 320 | 321 | 156,400 |
2012/12/06 | 324 | 332 | 324 | 328 | 109,700 |
2012/12/05 | 324 | 327 | 317 | 324 | 112,100 |
2012/12/04 | 326 | 331 | 324 | 326 | 239,100 |
2012/12/03 | 324 | 327 | 320 | 326 | 130,200 |
2012/11/30 | 318 | 323 | 312 | 320 | 217,000 |
2012/11/29 | 318 | 324 | 310 | 310 | 332,800 |
2012/11/28 | 326 | 327 | 308 | 313 | 222,800 |
2012/11/27 | 330 | 332 | 324 | 327 | 179,700 |
2012/11/26 | 343 | 348 | 326 | 332 | 366,400 |
2012/11/22 | 326 | 334 | 325 | 333 | 203,000 |
2012/11/21 | 312 | 323 | 310 | 321 | 126,500 |
2012/11/20 | 324 | 324 | 307 | 312 | 207,000 |
2012/11/19 | 323 | 325 | 307 | 321 | 309,800 |
2012/11/16 | 306 | 320 | 305 | 319 | 213,200 |
2012/11/15 | 300 | 306 | 298 | 305 | 200,100 |
2012/11/14 | 299 | 300 | 298 | 299 | 45,700 |
2012/11/13 | 298 | 300 | 297 | 299 | 111,900 |
2012/11/12 | 299 | 300 | 298 | 298 | 75,900 |
2012/11/09 | 299 | 300 | 297 | 299 | 80,600 |
2012/11/08 | 301 | 302 | 299 | 302 | 171,600 |
2012/11/07 | 301 | 303 | 299 | 302 | 132,000 |
2012/11/06 | 303 | 304 | 298 | 301 | 61,800 |
2012/11/05 | 297 | 303 | 297 | 303 | 114,000 |
2012/11/02 | 307 | 307 | 299 | 299 | 106,600 |
2012/11/01 | 301 | 304 | 298 | 300 | 263,700 |
2012/10/31 | 301 | 309 | 290 | 300 | 550,400 |
2012/10/30 | 302 | 320 | 299 | 318 | 335,700 |
2012/10/29 | 309 | 314 | 300 | 301 | 102,400 |
2012/10/26 | 313 | 315 | 304 | 306 | 108,700 |
2012/10/25 | 301 | 312 | 299 | 311 | 156,000 |
2012/10/24 | 303 | 309 | 301 | 301 | 145,300 |
2012/10/23 | 309 | 314 | 301 | 311 | 134,100 |
2012/10/22 | 306 | 308 | 302 | 305 | 156,800 |
2012/10/19 | 301 | 313 | 301 | 311 | 140,300 |
2012/10/18 | 305 | 310 | 301 | 304 | 254,900 |
2012/10/17 | 304 | 309 | 299 | 303 | 155,100 |
2012/10/16 | 298 | 302 | 294 | 300 | 102,400 |
2012/10/15 | 290 | 302 | 283 | 294 | 198,100 |
2012/10/12 | 280 | 290 | 280 | 287 | 190,500 |
2012/10/11 | 271 | 282 | 268 | 280 | 154,100 |
2012/10/10 | 275 | 277 | 270 | 275 | 314,400 |
2012/10/09 | 293 | 293 | 282 | 282 | 286,500 |
2012/10/05 | 292 | 297 | 290 | 293 | 197,500 |
2012/10/04 | 305 | 305 | 283 | 292 | 623,700 |
2012/10/03 | 299 | 313 | 298 | 308 | 226,800 |
2012/10/02 | 308 | 309 | 294 | 297 | 235,400 |
2012/10/01 | 316 | 318 | 303 | 307 | 251,300 |
2012/09/28 | 312 | 319 | 308 | 316 | 161,200 |
2012/09/27 | 315 | 317 | 308 | 313 | 196,700 |
2012/09/26 | 328 | 332 | 317 | 320 | 196,600 |
2012/09/25 | 328 | 332 | 326 | 332 | 124,300 |
2012/09/24 | 328 | 330 | 320 | 330 | 214,300 |
2012/09/21 | 327 | 332 | 327 | 328 | 147,700 |
2012/09/20 | 343 | 343 | 329 | 329 | 265,300 |
2012/09/19 | 340 | 344 | 338 | 342 | 294,400 |
2012/09/18 | 359 | 359 | 338 | 339 | 319,600 |
2012/09/14 | 355 | 364 | 354 | 359 | 214,000 |
2012/09/13 | 352 | 357 | 346 | 347 | 140,600 |
2012/09/12 | 342 | 355 | 341 | 354 | 105,200 |
2012/09/11 | 347 | 348 | 340 | 342 | 188,100 |
2012/09/10 | 354 | 356 | 348 | 352 | 63,400 |
2012/09/07 | 351 | 355 | 347 | 354 | 137,500 |
2012/09/06 | 348 | 349 | 340 | 345 | 119,200 |
2012/09/05 | 353 | 353 | 344 | 347 | 94,700 |
2012/09/04 | 353 | 357 | 350 | 352 | 97,700 |
2012/09/03 | 358 | 360 | 351 | 351 | 145,600 |
2012/08/31 | 355 | 362 | 355 | 358 | 159,500 |
2012/08/30 | 351 | 360 | 350 | 357 | 153,600 |
2012/08/29 | 349 | 357 | 349 | 356 | 100,400 |
2012/08/28 | 361 | 365 | 349 | 350 | 184,700 |
2012/08/27 | 365 | 370 | 361 | 361 | 97,100 |
2012/08/24 | 365 | 368 | 358 | 364 | 120,600 |
2012/08/23 | 370 | 375 | 365 | 373 | 65,400 |
2012/08/22 | 380 | 381 | 370 | 374 | 99,500 |
2012/08/21 | 384 | 386 | 379 | 385 | 98,800 |
2012/08/20 | 386 | 388 | 380 | 383 | 189,000 |
2012/08/17 | 370 | 380 | 368 | 380 | 136,500 |
2012/08/16 | 357 | 369 | 356 | 369 | 66,200 |
2012/08/15 | 369 | 372 | 355 | 357 | 138,200 |
2012/08/14 | 364 | 370 | 361 | 369 | 97,600 |
2012/08/13 | 367 | 367 | 360 | 363 | 81,700 |
2012/08/10 | 366 | 375 | 363 | 368 | 68,500 |
2012/08/09 | 371 | 372 | 365 | 370 | 90,900 |
2012/08/08 | 372 | 379 | 361 | 368 | 160,900 |
2012/08/07 | 360 | 368 | 357 | 366 | 133,100 |
2012/08/06 | 362 | 365 | 359 | 360 | 86,200 |
2012/08/03 | 359 | 362 | 351 | 353 | 76,000 |
2012/08/02 | 359 | 369 | 355 | 366 | 154,000 |
2012/08/01 | 368 | 371 | 355 | 359 | 138,800 |
2012/07/31 | 374 | 374 | 366 | 368 | 155,400 |
2012/07/30 | 376 | 389 | 371 | 375 | 118,800 |
2012/07/27 | 360 | 373 | 357 | 368 | 93,200 |
2012/07/26 | 352 | 356 | 348 | 352 | 83,200 |
2012/07/25 | 346 | 354 | 339 | 350 | 235,400 |
2012/07/24 | 349 | 352 | 342 | 350 | 139,500 |
2012/07/23 | 351 | 357 | 348 | 353 | 151,200 |
2012/07/20 | 378 | 378 | 354 | 357 | 166,000 |
2012/07/19 | 375 | 383 | 373 | 378 | 76,500 |
2012/07/18 | 378 | 381 | 371 | 372 | 103,300 |
2012/07/17 | 391 | 393 | 378 | 378 | 100,900 |
2012/07/13 | 390 | 401 | 389 | 389 | 134,200 |
2012/07/12 | 403 | 405 | 386 | 394 | 185,400 |
2012/07/11 | 400 | 407 | 398 | 401 | 149,000 |
2012/07/10 | 415 | 424 | 405 | 405 | 157,300 |
2012/07/09 | 424 | 427 | 419 | 420 | 208,600 |
2012/07/06 | 422 | 428 | 420 | 427 | 267,600 |
2012/07/05 | 419 | 422 | 418 | 420 | 91,100 |
2012/07/04 | 420 | 421 | 410 | 418 | 141,500 |
2012/07/03 | 413 | 424 | 413 | 420 | 112,400 |
2012/07/02 | 423 | 428 | 412 | 412 | 182,500 |
2012/06/29 | 410 | 422 | 409 | 416 | 327,500 |
2012/06/28 | 390 | 415 | 387 | 413 | 515,700 |
2012/06/27 | 385 | 387 | 380 | 383 | 109,100 |
2012/06/26 | 383 | 397 | 381 | 387 | 195,000 |
2012/06/25 | 394 | 397 | 389 | 390 | 96,700 |
2012/06/22 | 385 | 394 | 383 | 393 | 112,600 |
2012/06/21 | 387 | 393 | 385 | 389 | 102,200 |
2012/06/20 | 383 | 386 | 380 | 385 | 90,900 |
2012/06/19 | 388 | 388 | 376 | 378 | 139,000 |
2012/06/18 | 379 | 391 | 378 | 387 | 169,000 |
2012/06/15 | 374 | 377 | 361 | 363 | 212,200 |
2012/06/14 | 376 | 378 | 371 | 374 | 132,600 |
2012/06/13 | 370 | 376 | 366 | 375 | 273,600 |
2012/06/12 | 366 | 374 | 362 | 371 | 124,200 |
2012/06/11 | 363 | 378 | 363 | 374 | 153,300 |
2012/06/08 | 372 | 372 | 356 | 359 | 324,300 |
2012/06/07 | 370 | 383 | 367 | 375 | 378,200 |
2012/06/06 | 342 | 358 | 340 | 352 | 177,800 |
2012/06/05 | 326 | 338 | 324 | 338 | 220,400 |
2012/06/04 | 330 | 336 | 324 | 326 | 261,300 |
2012/06/01 | 345 | 346 | 328 | 333 | 258,900 |
2012/05/31 | 345 | 346 | 342 | 345 | 225,500 |
2012/05/30 | 356 | 359 | 348 | 350 | 125,300 |
2012/05/29 | 352 | 358 | 346 | 356 | 185,600 |
2012/05/28 | 350 | 354 | 340 | 348 | 185,400 |
2012/05/25 | 360 | 365 | 350 | 350 | 110,600 |
2012/05/24 | 363 | 372 | 352 | 360 | 239,300 |
2012/05/23 | 365 | 368 | 357 | 359 | 238,100 |
2012/05/22 | 361 | 365 | 359 | 365 | 166,600 |
2012/05/21 | 356 | 360 | 353 | 355 | 156,900 |
2012/05/18 | 369 | 369 | 352 | 359 | 403,400 |
2012/05/17 | 362 | 383 | 362 | 380 | 182,900 |
2012/05/16 | 371 | 377 | 363 | 370 | 311,500 |
2012/05/15 | 382 | 383 | 361 | 374 | 396,100 |
2012/05/14 | 390 | 397 | 385 | 387 | 169,300 |
2012/05/11 | 400 | 402 | 392 | 395 | 246,200 |
2012/05/10 | 398 | 408 | 396 | 399 | 240,600 |
2012/05/09 | 401 | 404 | 390 | 402 | 414,700 |
2012/05/08 | 406 | 407 | 400 | 405 | 226,200 |
2012/05/07 | 402 | 409 | 400 | 400 | 297,500 |
2012/05/02 | 409 | 421 | 406 | 419 | 237,200 |
2012/05/01 | 431 | 432 | 401 | 403 | 579,400 |
2012/04/27 | 418 | 439 | 417 | 431 | 764,400 |
2012/04/26 | 424 | 432 | 424 | 426 | 249,600 |
2012/04/25 | 427 | 429 | 418 | 425 | 503,500 |
2012/04/24 | 423 | 434 | 421 | 429 | 234,800 |
2012/04/23 | 422 | 428 | 418 | 425 | 339,200 |
2012/04/20 | 422 | 426 | 415 | 420 | 291,200 |
2012/04/19 | 427 | 427 | 421 | 425 | 225,300 |
2012/04/18 | 422 | 428 | 420 | 427 | 229,600 |
2012/04/17 | 420 | 422 | 413 | 414 | 192,400 |
2012/04/16 | 423 | 424 | 416 | 417 | 180,200 |
2012/04/13 | 433 | 438 | 422 | 423 | 221,100 |
2012/04/12 | 427 | 432 | 420 | 429 | 280,500 |
2012/04/11 | 424 | 427 | 417 | 423 | 383,500 |
2012/04/10 | 433 | 446 | 430 | 432 | 209,700 |
2012/04/09 | 450 | 450 | 434 | 434 | 321,500 |
2012/04/06 | 460 | 460 | 452 | 453 | 233,400 |
2012/04/05 | 461 | 466 | 455 | 463 | 206,600 |
2012/04/04 | 483 | 483 | 462 | 469 | 336,900 |
2012/04/03 | 476 | 481 | 474 | 479 | 177,900 |
2012/04/02 | 473 | 483 | 473 | 476 | 238,400 |
2012/03/30 | 472 | 475 | 466 | 467 | 323,800 |
2012/03/29 | 484 | 485 | 472 | 478 | 244,000 |
2012/03/28 | 464 | 484 | 464 | 483 | 245,600 |
2012/03/27 | 471 | 474 | 468 | 471 | 228,500 |
2012/03/26 | 474 | 474 | 466 | 466 | 149,300 |
2012/03/23 | 474 | 474 | 465 | 468 | 244,200 |
2012/03/22 | 480 | 487 | 476 | 478 | 215,300 |
2012/03/21 | 490 | 490 | 481 | 481 | 235,700 |
2012/03/19 | 490 | 493 | 488 | 490 | 284,500 |
2012/03/16 | 479 | 486 | 476 | 482 | 311,700 |
2012/03/15 | 467 | 483 | 467 | 476 | 391,700 |
2012/03/14 | 473 | 478 | 462 | 463 | 396,100 |
2012/03/13 | 475 | 477 | 460 | 460 | 553,400 |
2012/03/12 | 488 | 488 | 474 | 474 | 278,300 |
2012/03/09 | 470 | 481 | 464 | 477 | 393,800 |
2012/03/08 | 471 | 471 | 458 | 465 | 201,700 |
2012/03/07 | 458 | 466 | 454 | 462 | 226,200 |
2012/03/06 | 475 | 480 | 464 | 466 | 157,900 |
2012/03/05 | 472 | 481 | 467 | 469 | 223,100 |
2012/03/02 | 478 | 489 | 476 | 480 | 253,300 |
2012/03/01 | 487 | 497 | 465 | 472 | 401,900 |
2012/02/29 | 489 | 493 | 480 | 483 | 414,100 |
2012/02/28 | 495 | 498 | 475 | 485 | 494,200 |
2012/02/27 | 503 | 504 | 496 | 498 | 361,400 |
2012/02/24 | 498 | 500 | 493 | 496 | 290,200 |
2012/02/23 | 495 | 503 | 485 | 492 | 622,400 |
2012/02/22 | 487 | 497 | 484 | 494 | 340,500 |
2012/02/21 | 505 | 506 | 488 | 491 | 298,500 |
2012/02/20 | 486 | 508 | 485 | 500 | 545,900 |
2012/02/17 | 474 | 479 | 470 | 474 | 312,600 |
2012/02/16 | 465 | 468 | 457 | 457 | 221,000 |
2012/02/15 | 448 | 470 | 444 | 468 | 406,400 |
2012/02/14 | 441 | 448 | 440 | 444 | 124,300 |
2012/02/13 | 441 | 446 | 437 | 440 | 138,300 |
2012/02/10 | 455 | 456 | 440 | 443 | 274,900 |
2012/02/09 | 450 | 460 | 449 | 453 | 234,900 |
2012/02/08 | 441 | 457 | 441 | 453 | 421,000 |
2012/02/07 | 442 | 445 | 437 | 440 | 312,800 |
2012/02/06 | 439 | 448 | 439 | 442 | 314,000 |
2012/02/03 | 435 | 442 | 426 | 433 | 759,400 |
2012/02/02 | 464 | 470 | 442 | 446 | 555,400 |
2012/02/01 | 458 | 472 | 458 | 464 | 186,300 |
2012/01/31 | 463 | 469 | 457 | 458 | 145,600 |
2012/01/30 | 470 | 473 | 462 | 465 | 176,500 |
2012/01/27 | 475 | 481 | 469 | 473 | 196,300 |
2012/01/26 | 479 | 481 | 472 | 475 | 114,000 |
2012/01/25 | 468 | 477 | 465 | 474 | 277,200 |
2012/01/24 | 475 | 479 | 468 | 468 | 175,900 |
2012/01/23 | 475 | 483 | 471 | 474 | 293,300 |
2012/01/20 | 463 | 477 | 463 | 468 | 418,000 |
2012/01/19 | 436 | 458 | 436 | 458 | 319,300 |
2012/01/18 | 412 | 435 | 410 | 431 | 294,300 |
2012/01/17 | 419 | 419 | 409 | 411 | 185,400 |
2012/01/16 | 426 | 426 | 415 | 417 | 162,200 |
2012/01/13 | 423 | 427 | 420 | 426 | 115,400 |
2012/01/12 | 421 | 424 | 417 | 424 | 113,700 |
2012/01/11 | 419 | 424 | 414 | 422 | 234,500 |
2012/01/10 | 434 | 434 | 417 | 419 | 295,300 |
2012/01/06 | 441 | 441 | 429 | 434 | 175,500 |
2012/01/05 | 448 | 451 | 443 | 444 | 131,000 |
2012/01/04 | 442 | 454 | 440 | 448 | 282,900 |