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 |
---|---|---|---|---|---|
2013/12/30 | 406 | 407 | 403 | 404 | 234,700 |
2013/12/27 | 399 | 403 | 393 | 403 | 384,600 |
2013/12/26 | 378 | 393 | 377 | 390 | 228,500 |
2013/12/25 | 370 | 378 | 369 | 374 | 345,600 |
2013/12/24 | 377 | 380 | 373 | 374 | 228,200 |
2013/12/20 | 376 | 379 | 373 | 376 | 251,900 |
2013/12/19 | 384 | 388 | 378 | 380 | 264,200 |
2013/12/18 | 376 | 382 | 376 | 381 | 163,100 |
2013/12/17 | 380 | 383 | 378 | 380 | 85,900 |
2013/12/16 | 383 | 385 | 378 | 378 | 214,800 |
2013/12/13 | 377 | 388 | 377 | 383 | 394,600 |
2013/12/12 | 386 | 386 | 378 | 381 | 383,500 |
2013/12/11 | 396 | 396 | 388 | 391 | 258,000 |
2013/12/10 | 402 | 403 | 396 | 397 | 211,800 |
2013/12/09 | 406 | 407 | 402 | 404 | 204,900 |
2013/12/06 | 406 | 408 | 396 | 401 | 423,500 |
2013/12/05 | 403 | 415 | 403 | 409 | 713,900 |
2013/12/04 | 397 | 405 | 396 | 402 | 742,500 |
2013/12/03 | 384 | 397 | 383 | 395 | 759,800 |
2013/12/02 | 377 | 382 | 376 | 380 | 217,100 |
2013/11/29 | 372 | 376 | 371 | 375 | 264,700 |
2013/11/28 | 374 | 374 | 369 | 372 | 251,400 |
2013/11/27 | 373 | 373 | 370 | 371 | 178,100 |
2013/11/26 | 375 | 376 | 371 | 375 | 227,300 |
2013/11/25 | 374 | 376 | 371 | 376 | 151,600 |
2013/11/22 | 371 | 375 | 369 | 371 | 242,500 |
2013/11/21 | 362 | 370 | 362 | 365 | 141,000 |
2013/11/20 | 367 | 368 | 361 | 363 | 228,000 |
2013/11/19 | 374 | 374 | 366 | 366 | 187,500 |
2013/11/18 | 367 | 376 | 366 | 374 | 315,800 |
2013/11/15 | 353 | 368 | 353 | 364 | 345,800 |
2013/11/14 | 347 | 352 | 346 | 350 | 416,100 |
2013/11/13 | 346 | 351 | 345 | 347 | 303,500 |
2013/11/12 | 341 | 350 | 341 | 347 | 216,800 |
2013/11/11 | 345 | 351 | 341 | 343 | 272,300 |
2013/11/08 | 342 | 346 | 339 | 341 | 404,000 |
2013/11/07 | 351 | 353 | 346 | 349 | 307,300 |
2013/11/06 | 354 | 360 | 340 | 346 | 689,300 |
2013/11/05 | 359 | 362 | 353 | 354 | 248,400 |
2013/11/01 | 365 | 366 | 356 | 356 | 315,900 |
2013/10/31 | 368 | 370 | 355 | 365 | 405,000 |
2013/10/30 | 385 | 392 | 382 | 383 | 242,700 |
2013/10/29 | 388 | 392 | 378 | 381 | 296,000 |
2013/10/28 | 386 | 392 | 385 | 390 | 96,200 |
2013/10/25 | 394 | 394 | 386 | 386 | 97,200 |
2013/10/24 | 387 | 393 | 385 | 392 | 138,500 |
2013/10/23 | 394 | 399 | 388 | 389 | 107,100 |
2013/10/22 | 386 | 393 | 386 | 391 | 193,500 |
2013/10/21 | 391 | 391 | 386 | 388 | 126,800 |
2013/10/18 | 393 | 394 | 387 | 388 | 135,600 |
2013/10/17 | 401 | 402 | 388 | 390 | 197,600 |
2013/10/16 | 398 | 402 | 395 | 396 | 76,400 |
2013/10/15 | 401 | 404 | 397 | 399 | 95,200 |
2013/10/11 | 399 | 402 | 396 | 399 | 218,100 |
2013/10/10 | 392 | 394 | 387 | 391 | 176,000 |
2013/10/09 | 383 | 390 | 379 | 388 | 133,600 |
2013/10/08 | 375 | 383 | 370 | 383 | 185,800 |
2013/10/07 | 381 | 385 | 376 | 377 | 187,200 |
2013/10/04 | 396 | 398 | 383 | 383 | 322,500 |
2013/10/03 | 401 | 403 | 396 | 399 | 132,000 |
2013/10/02 | 407 | 408 | 400 | 401 | 205,400 |
2013/10/01 | 406 | 411 | 402 | 402 | 162,900 |
2013/09/30 | 415 | 415 | 405 | 406 | 155,800 |
2013/09/27 | 422 | 426 | 418 | 419 | 125,700 |
2013/09/26 | 425 | 425 | 411 | 422 | 147,700 |
2013/09/25 | 434 | 436 | 425 | 427 | 227,200 |
2013/09/24 | 440 | 440 | 430 | 434 | 268,500 |
2013/09/20 | 435 | 436 | 428 | 435 | 165,800 |
2013/09/19 | 410 | 430 | 408 | 430 | 183,700 |
2013/09/18 | 409 | 411 | 406 | 407 | 87,900 |
2013/09/17 | 399 | 409 | 399 | 406 | 347,200 |
2013/09/13 | 401 | 404 | 398 | 402 | 176,100 |
2013/09/12 | 399 | 403 | 398 | 398 | 184,300 |
2013/09/11 | 409 | 411 | 400 | 402 | 156,600 |
2013/09/10 | 409 | 411 | 403 | 407 | 96,100 |
2013/09/09 | 415 | 415 | 401 | 409 | 99,400 |
2013/09/06 | 409 | 409 | 398 | 401 | 87,400 |
2013/09/05 | 407 | 412 | 402 | 404 | 116,200 |
2013/09/04 | 414 | 414 | 403 | 411 | 97,600 |
2013/09/03 | 410 | 415 | 408 | 413 | 101,700 |
2013/09/02 | 395 | 405 | 395 | 404 | 92,400 |
2013/08/30 | 411 | 411 | 394 | 394 | 152,300 |
2013/08/29 | 399 | 416 | 399 | 406 | 96,200 |
2013/08/28 | 405 | 409 | 395 | 403 | 205,300 |
2013/08/27 | 409 | 418 | 409 | 413 | 164,900 |
2013/08/26 | 409 | 414 | 407 | 411 | 174,000 |
2013/08/23 | 413 | 419 | 406 | 409 | 204,400 |
2013/08/22 | 410 | 414 | 404 | 407 | 113,500 |
2013/08/21 | 413 | 419 | 408 | 410 | 106,700 |
2013/08/20 | 418 | 421 | 410 | 411 | 147,800 |
2013/08/19 | 425 | 429 | 418 | 423 | 65,700 |
2013/08/16 | 421 | 425 | 418 | 421 | 67,500 |
2013/08/15 | 437 | 437 | 428 | 429 | 119,500 |
2013/08/14 | 431 | 439 | 427 | 438 | 78,200 |
2013/08/13 | 416 | 428 | 416 | 427 | 114,200 |
2013/08/12 | 413 | 421 | 410 | 416 | 57,400 |
2013/08/09 | 421 | 426 | 415 | 417 | 174,700 |
2013/08/08 | 420 | 432 | 416 | 417 | 157,800 |
2013/08/07 | 441 | 441 | 423 | 423 | 278,500 |
2013/08/06 | 440 | 441 | 432 | 440 | 120,100 |
2013/08/05 | 443 | 443 | 436 | 440 | 124,100 |
2013/08/02 | 439 | 444 | 423 | 439 | 210,300 |
2013/08/01 | 427 | 434 | 423 | 434 | 188,300 |
2013/07/31 | 442 | 443 | 426 | 426 | 269,900 |
2013/07/30 | 426 | 457 | 426 | 450 | 139,100 |
2013/07/29 | 439 | 441 | 427 | 427 | 176,000 |
2013/07/26 | 467 | 468 | 448 | 451 | 282,800 |
2013/07/25 | 484 | 486 | 469 | 471 | 236,300 |
2013/07/24 | 494 | 494 | 484 | 487 | 74,900 |
2013/07/23 | 489 | 492 | 485 | 491 | 156,100 |
2013/07/22 | 488 | 492 | 483 | 489 | 114,600 |
2013/07/19 | 493 | 494 | 470 | 486 | 285,800 |
2013/07/18 | 489 | 492 | 483 | 488 | 202,700 |
2013/07/17 | 490 | 495 | 488 | 489 | 207,800 |
2013/07/16 | 487 | 495 | 485 | 489 | 176,600 |
2013/07/12 | 485 | 497 | 478 | 485 | 269,000 |
2013/07/11 | 486 | 493 | 480 | 482 | 181,700 |
2013/07/10 | 496 | 502 | 488 | 494 | 201,500 |
2013/07/09 | 494 | 504 | 486 | 497 | 362,700 |
2013/07/08 | 478 | 489 | 472 | 482 | 266,600 |
2013/07/05 | 456 | 467 | 456 | 465 | 184,200 |
2013/07/04 | 455 | 463 | 452 | 459 | 159,900 |
2013/07/03 | 464 | 468 | 455 | 458 | 173,100 |
2013/07/02 | 462 | 464 | 451 | 461 | 117,300 |
2013/07/01 | 456 | 460 | 446 | 454 | 185,800 |
2013/06/28 | 433 | 458 | 417 | 452 | 387,100 |
2013/06/27 | 410 | 426 | 407 | 426 | 177,600 |
2013/06/26 | 429 | 429 | 404 | 407 | 253,700 |
2013/06/25 | 425 | 430 | 411 | 420 | 188,900 |
2013/06/24 | 440 | 443 | 426 | 427 | 122,300 |
2013/06/21 | 427 | 437 | 415 | 437 | 257,100 |
2013/06/20 | 438 | 445 | 433 | 442 | 187,000 |
2013/06/19 | 438 | 441 | 428 | 440 | 184,700 |
2013/06/18 | 438 | 444 | 430 | 432 | 264,500 |
2013/06/17 | 418 | 441 | 414 | 438 | 196,100 |
2013/06/14 | 425 | 430 | 414 | 414 | 368,900 |
2013/06/13 | 432 | 435 | 415 | 419 | 280,900 |
2013/06/12 | 434 | 443 | 421 | 440 | 200,400 |
2013/06/11 | 459 | 470 | 445 | 450 | 297,700 |
2013/06/10 | 439 | 459 | 438 | 455 | 241,600 |
2013/06/07 | 424 | 438 | 413 | 427 | 239,100 |
2013/06/06 | 445 | 461 | 435 | 442 | 388,000 |
2013/06/05 | 471 | 473 | 459 | 461 | 451,400 |
2013/06/04 | 459 | 467 | 442 | 458 | 610,500 |
2013/06/03 | 492 | 494 | 467 | 467 | 269,100 |
2013/05/31 | 513 | 513 | 490 | 492 | 415,600 |
2013/05/30 | 513 | 520 | 505 | 508 | 266,400 |
2013/05/29 | 530 | 544 | 515 | 531 | 297,500 |
2013/05/28 | 487 | 525 | 483 | 518 | 376,700 |
2013/05/27 | 512 | 525 | 492 | 497 | 420,100 |
2013/05/24 | 530 | 556 | 500 | 525 | 957,900 |
2013/05/23 | 587 | 598 | 527 | 528 | 770,200 |
2013/05/22 | 596 | 596 | 580 | 587 | 352,300 |
2013/05/21 | 587 | 596 | 582 | 591 | 315,500 |
2013/05/20 | 597 | 597 | 584 | 586 | 450,300 |
2013/05/17 | 578 | 590 | 566 | 582 | 388,000 |
2013/05/16 | 592 | 595 | 560 | 568 | 656,300 |
2013/05/15 | 582 | 599 | 572 | 584 | 672,000 |
2013/05/14 | 565 | 587 | 560 | 563 | 627,800 |
2013/05/13 | 568 | 575 | 556 | 560 | 762,700 |
2013/05/10 | 510 | 565 | 510 | 548 | 1,263,400 |
2013/05/09 | 482 | 505 | 477 | 500 | 993,600 |
2013/05/08 | 461 | 474 | 457 | 471 | 697,900 |
2013/05/07 | 467 | 478 | 463 | 475 | 374,800 |
2013/05/02 | 457 | 463 | 453 | 459 | 122,000 |
2013/05/01 | 454 | 463 | 443 | 457 | 291,200 |
2013/04/30 | 457 | 458 | 442 | 453 | 227,300 |
2013/04/26 | 458 | 469 | 452 | 457 | 329,700 |
2013/04/25 | 450 | 459 | 446 | 458 | 614,900 |
2013/04/24 | 449 | 450 | 439 | 448 | 261,100 |
2013/04/23 | 442 | 447 | 439 | 441 | 172,900 |
2013/04/22 | 443 | 451 | 441 | 442 | 141,000 |
2013/04/19 | 437 | 439 | 427 | 435 | 176,000 |
2013/04/18 | 440 | 440 | 431 | 438 | 109,600 |
2013/04/17 | 440 | 443 | 436 | 441 | 126,900 |
2013/04/16 | 440 | 444 | 434 | 434 | 212,700 |
2013/04/15 | 448 | 448 | 442 | 443 | 131,200 |
2013/04/12 | 442 | 453 | 441 | 448 | 302,100 |
2013/04/11 | 447 | 451 | 437 | 442 | 244,400 |
2013/04/10 | 444 | 449 | 440 | 443 | 168,900 |
2013/04/09 | 455 | 456 | 440 | 444 | 200,300 |
2013/04/08 | 450 | 463 | 444 | 450 | 384,600 |
2013/04/05 | 448 | 453 | 438 | 444 | 436,200 |
2013/04/04 | 402 | 432 | 398 | 429 | 186,800 |
2013/04/03 | 400 | 408 | 396 | 408 | 175,600 |
2013/04/02 | 412 | 412 | 400 | 400 | 198,500 |
2013/04/01 | 426 | 431 | 413 | 413 | 162,200 |
2013/03/29 | 434 | 435 | 426 | 426 | 134,600 |
2013/03/28 | 447 | 449 | 433 | 433 | 161,000 |
2013/03/27 | 437 | 448 | 436 | 448 | 96,400 |
2013/03/26 | 434 | 442 | 426 | 440 | 182,900 |
2013/03/25 | 449 | 449 | 434 | 434 | 252,800 |
2013/03/22 | 453 | 453 | 444 | 444 | 152,300 |
2013/03/21 | 455 | 462 | 451 | 455 | 218,600 |
2013/03/19 | 445 | 453 | 445 | 451 | 167,300 |
2013/03/18 | 448 | 448 | 440 | 444 | 164,600 |
2013/03/15 | 448 | 452 | 446 | 452 | 400,700 |
2013/03/14 | 442 | 447 | 437 | 447 | 174,900 |
2013/03/13 | 432 | 442 | 431 | 439 | 173,500 |
2013/03/12 | 445 | 447 | 434 | 435 | 347,100 |
2013/03/11 | 441 | 448 | 441 | 445 | 244,300 |
2013/03/08 | 444 | 445 | 436 | 439 | 436,300 |
2013/03/07 | 435 | 447 | 434 | 437 | 396,500 |
2013/03/06 | 422 | 434 | 421 | 432 | 311,300 |
2013/03/05 | 425 | 426 | 421 | 422 | 310,600 |
2013/03/04 | 415 | 425 | 415 | 419 | 361,500 |
2013/03/01 | 393 | 415 | 388 | 414 | 862,000 |
2013/02/28 | 389 | 394 | 388 | 393 | 230,800 |
2013/02/27 | 383 | 386 | 380 | 385 | 156,400 |
2013/02/26 | 374 | 384 | 372 | 381 | 151,300 |
2013/02/25 | 384 | 388 | 382 | 384 | 111,600 |
2013/02/22 | 381 | 381 | 366 | 376 | 178,000 |
2013/02/21 | 379 | 387 | 377 | 383 | 173,700 |
2013/02/20 | 375 | 384 | 374 | 381 | 179,700 |
2013/02/19 | 366 | 374 | 366 | 372 | 275,600 |
2013/02/18 | 364 | 366 | 361 | 366 | 233,500 |
2013/02/15 | 367 | 368 | 350 | 357 | 345,500 |
2013/02/14 | 373 | 376 | 367 | 367 | 227,100 |
2013/02/13 | 392 | 392 | 369 | 373 | 406,600 |
2013/02/12 | 400 | 403 | 392 | 392 | 292,600 |
2013/02/08 | 403 | 405 | 397 | 399 | 323,900 |
2013/02/07 | 392 | 405 | 392 | 403 | 418,000 |
2013/02/06 | 402 | 404 | 398 | 400 | 280,400 |
2013/02/05 | 400 | 401 | 391 | 392 | 288,300 |
2013/02/04 | 400 | 404 | 395 | 401 | 276,700 |
2013/02/01 | 416 | 418 | 390 | 392 | 751,900 |
2013/01/31 | 415 | 421 | 402 | 416 | 415,700 |
2013/01/30 | 415 | 419 | 410 | 414 | 197,800 |
2013/01/29 | 402 | 418 | 402 | 413 | 198,800 |
2013/01/28 | 426 | 427 | 405 | 406 | 357,500 |
2013/01/25 | 401 | 421 | 401 | 419 | 575,900 |
2013/01/24 | 387 | 398 | 383 | 398 | 276,400 |
2013/01/23 | 384 | 390 | 383 | 387 | 184,000 |
2013/01/22 | 393 | 399 | 387 | 391 | 292,800 |
2013/01/21 | 384 | 401 | 378 | 397 | 349,500 |
2013/01/18 | 386 | 394 | 383 | 385 | 360,700 |
2013/01/17 | 380 | 389 | 370 | 378 | 376,600 |
2013/01/16 | 398 | 398 | 380 | 384 | 300,200 |
2013/01/15 | 392 | 399 | 388 | 397 | 246,800 |
2013/01/11 | 388 | 391 | 382 | 388 | 203,100 |
2013/01/10 | 382 | 390 | 380 | 383 | 198,700 |
2013/01/09 | 369 | 385 | 367 | 379 | 259,000 |
2013/01/08 | 382 | 385 | 353 | 376 | 280,700 |
2013/01/07 | 395 | 398 | 386 | 389 | 233,700 |
2013/01/04 | 383 | 391 | 381 | 391 | 260,700 |