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 |
---|---|---|---|---|---|
2014/12/30 | 579 | 580 | 569 | 569 | 321,100 |
2014/12/29 | 587 | 589 | 575 | 583 | 271,600 |
2014/12/26 | 581 | 590 | 581 | 587 | 107,000 |
2014/12/25 | 582 | 585 | 580 | 583 | 238,700 |
2014/12/24 | 581 | 588 | 574 | 588 | 280,600 |
2014/12/22 | 570 | 577 | 565 | 572 | 178,000 |
2014/12/19 | 575 | 579 | 562 | 569 | 297,700 |
2014/12/18 | 570 | 577 | 560 | 561 | 201,000 |
2014/12/17 | 548 | 565 | 545 | 553 | 345,500 |
2014/12/16 | 565 | 566 | 553 | 555 | 332,800 |
2014/12/15 | 582 | 590 | 571 | 571 | 274,800 |
2014/12/12 | 592 | 598 | 577 | 582 | 605,400 |
2014/12/11 | 593 | 596 | 586 | 595 | 399,300 |
2014/12/10 | 617 | 619 | 592 | 603 | 786,200 |
2014/12/09 | 629 | 646 | 629 | 633 | 394,500 |
2014/12/08 | 630 | 632 | 625 | 628 | 159,100 |
2014/12/05 | 620 | 630 | 615 | 628 | 191,800 |
2014/12/04 | 629 | 633 | 608 | 618 | 221,300 |
2014/12/03 | 627 | 633 | 620 | 622 | 209,500 |
2014/12/02 | 618 | 633 | 616 | 630 | 277,000 |
2014/12/01 | 620 | 627 | 616 | 618 | 199,500 |
2014/11/28 | 610 | 619 | 608 | 613 | 153,100 |
2014/11/27 | 625 | 626 | 607 | 608 | 259,900 |
2014/11/26 | 612 | 630 | 610 | 626 | 499,800 |
2014/11/25 | 610 | 614 | 606 | 609 | 196,100 |
2014/11/21 | 605 | 607 | 593 | 605 | 185,500 |
2014/11/20 | 604 | 607 | 598 | 603 | 150,100 |
2014/11/19 | 608 | 615 | 596 | 597 | 235,900 |
2014/11/18 | 593 | 610 | 593 | 609 | 298,600 |
2014/11/17 | 618 | 620 | 594 | 596 | 206,500 |
2014/11/14 | 625 | 625 | 610 | 618 | 199,800 |
2014/11/13 | 605 | 619 | 604 | 618 | 148,400 |
2014/11/12 | 622 | 624 | 604 | 608 | 219,700 |
2014/11/11 | 603 | 622 | 603 | 619 | 291,700 |
2014/11/10 | 604 | 608 | 589 | 605 | 183,800 |
2014/11/07 | 630 | 632 | 602 | 604 | 359,600 |
2014/11/06 | 625 | 635 | 622 | 623 | 284,700 |
2014/11/05 | 625 | 628 | 618 | 623 | 227,800 |
2014/11/04 | 630 | 632 | 614 | 625 | 428,500 |
2014/10/31 | 600 | 617 | 592 | 613 | 418,800 |
2014/10/30 | 600 | 607 | 591 | 595 | 300,900 |
2014/10/29 | 588 | 600 | 587 | 600 | 299,200 |
2014/10/28 | 583 | 587 | 576 | 584 | 142,300 |
2014/10/27 | 567 | 586 | 567 | 584 | 145,300 |
2014/10/24 | 588 | 588 | 570 | 573 | 201,200 |
2014/10/23 | 570 | 580 | 566 | 572 | 176,800 |
2014/10/22 | 560 | 569 | 556 | 569 | 154,900 |
2014/10/21 | 555 | 570 | 550 | 552 | 182,800 |
2014/10/20 | 551 | 566 | 551 | 564 | 118,700 |
2014/10/17 | 536 | 547 | 534 | 534 | 208,400 |
2014/10/16 | 543 | 546 | 534 | 539 | 186,400 |
2014/10/15 | 545 | 553 | 545 | 552 | 115,400 |
2014/10/14 | 539 | 553 | 532 | 544 | 203,500 |
2014/10/10 | 556 | 565 | 551 | 557 | 398,900 |
2014/10/09 | 597 | 598 | 575 | 576 | 150,800 |
2014/10/08 | 591 | 594 | 587 | 593 | 127,000 |
2014/10/07 | 611 | 615 | 602 | 602 | 143,700 |
2014/10/06 | 600 | 614 | 591 | 611 | 202,700 |
2014/10/03 | 591 | 606 | 588 | 590 | 279,200 |
2014/10/02 | 611 | 613 | 591 | 595 | 366,900 |
2014/10/01 | 637 | 637 | 619 | 621 | 287,500 |
2014/09/30 | 645 | 645 | 630 | 637 | 254,300 |
2014/09/29 | 640 | 650 | 640 | 644 | 157,000 |
2014/09/26 | 639 | 644 | 634 | 639 | 141,500 |
2014/09/25 | 639 | 645 | 637 | 645 | 207,600 |
2014/09/24 | 630 | 636 | 623 | 634 | 188,700 |
2014/09/22 | 644 | 652 | 632 | 639 | 275,000 |
2014/09/19 | 650 | 650 | 638 | 647 | 441,600 |
2014/09/18 | 630 | 648 | 627 | 646 | 446,900 |
2014/09/17 | 639 | 642 | 617 | 628 | 351,500 |
2014/09/16 | 634 | 643 | 630 | 640 | 306,100 |
2014/09/12 | 616 | 633 | 611 | 628 | 463,800 |
2014/09/11 | 618 | 622 | 611 | 611 | 221,400 |
2014/09/10 | 612 | 613 | 598 | 613 | 217,000 |
2014/09/09 | 598 | 613 | 595 | 609 | 249,700 |
2014/09/08 | 593 | 598 | 590 | 592 | 73,200 |
2014/09/05 | 594 | 594 | 585 | 589 | 88,900 |
2014/09/04 | 584 | 594 | 584 | 588 | 118,100 |
2014/09/03 | 604 | 605 | 586 | 588 | 281,500 |
2014/09/02 | 586 | 618 | 586 | 598 | 561,600 |
2014/09/01 | 580 | 588 | 577 | 588 | 191,200 |
2014/08/29 | 581 | 587 | 579 | 580 | 126,100 |
2014/08/28 | 582 | 584 | 577 | 584 | 101,900 |
2014/08/27 | 585 | 590 | 581 | 585 | 191,200 |
2014/08/26 | 574 | 585 | 574 | 583 | 162,300 |
2014/08/25 | 576 | 577 | 572 | 575 | 50,000 |
2014/08/22 | 585 | 585 | 571 | 574 | 133,900 |
2014/08/21 | 578 | 585 | 575 | 581 | 210,300 |
2014/08/20 | 575 | 577 | 568 | 575 | 195,100 |
2014/08/19 | 582 | 585 | 573 | 575 | 149,200 |
2014/08/18 | 576 | 583 | 575 | 580 | 119,300 |
2014/08/15 | 571 | 574 | 569 | 574 | 75,300 |
2014/08/14 | 574 | 574 | 565 | 569 | 93,600 |
2014/08/13 | 570 | 580 | 566 | 573 | 104,300 |
2014/08/12 | 585 | 585 | 567 | 569 | 169,700 |
2014/08/11 | 565 | 587 | 560 | 585 | 275,600 |
2014/08/08 | 560 | 564 | 550 | 555 | 302,900 |
2014/08/07 | 561 | 568 | 554 | 567 | 177,000 |
2014/08/06 | 562 | 565 | 548 | 561 | 254,400 |
2014/08/05 | 580 | 582 | 565 | 566 | 245,900 |
2014/08/04 | 582 | 584 | 577 | 578 | 226,600 |
2014/08/01 | 578 | 593 | 578 | 584 | 540,400 |
2014/07/31 | 560 | 599 | 560 | 584 | 1,763,600 |
2014/07/30 | 527 | 535 | 524 | 533 | 177,100 |
2014/07/29 | 534 | 534 | 528 | 530 | 126,500 |
2014/07/28 | 533 | 538 | 531 | 532 | 109,200 |
2014/07/25 | 531 | 534 | 525 | 531 | 215,500 |
2014/07/24 | 534 | 537 | 528 | 531 | 357,000 |
2014/07/23 | 525 | 544 | 522 | 529 | 577,400 |
2014/07/22 | 519 | 526 | 515 | 520 | 360,400 |
2014/07/18 | 497 | 511 | 495 | 510 | 167,700 |
2014/07/17 | 515 | 519 | 506 | 508 | 220,400 |
2014/07/16 | 499 | 515 | 499 | 514 | 412,800 |
2014/07/15 | 490 | 498 | 489 | 496 | 215,400 |
2014/07/14 | 488 | 491 | 482 | 490 | 117,300 |
2014/07/11 | 480 | 492 | 476 | 489 | 153,400 |
2014/07/10 | 494 | 496 | 485 | 486 | 174,100 |
2014/07/09 | 480 | 492 | 477 | 492 | 165,100 |
2014/07/08 | 486 | 490 | 481 | 486 | 154,100 |
2014/07/07 | 488 | 489 | 484 | 487 | 90,200 |
2014/07/04 | 488 | 492 | 482 | 488 | 249,100 |
2014/07/03 | 479 | 485 | 477 | 480 | 146,500 |
2014/07/02 | 473 | 490 | 469 | 480 | 536,600 |
2014/07/01 | 466 | 475 | 466 | 470 | 269,900 |
2014/06/30 | 452 | 464 | 452 | 463 | 64,900 |
2014/06/27 | 461 | 461 | 446 | 453 | 99,800 |
2014/06/26 | 462 | 465 | 461 | 462 | 68,100 |
2014/06/25 | 465 | 467 | 459 | 462 | 70,200 |
2014/06/24 | 465 | 469 | 463 | 466 | 168,200 |
2014/06/23 | 463 | 465 | 462 | 463 | 53,100 |
2014/06/20 | 460 | 464 | 459 | 460 | 90,900 |
2014/06/19 | 459 | 465 | 458 | 463 | 151,300 |
2014/06/18 | 456 | 460 | 455 | 459 | 97,500 |
2014/06/17 | 453 | 457 | 453 | 454 | 129,700 |
2014/06/16 | 460 | 460 | 452 | 454 | 86,500 |
2014/06/13 | 453 | 459 | 447 | 459 | 169,900 |
2014/06/12 | 449 | 457 | 446 | 456 | 101,300 |
2014/06/11 | 445 | 457 | 445 | 454 | 174,000 |
2014/06/10 | 441 | 447 | 439 | 444 | 204,200 |
2014/06/09 | 448 | 449 | 435 | 440 | 431,500 |
2014/06/06 | 459 | 459 | 430 | 444 | 369,600 |
2014/06/05 | 460 | 460 | 456 | 460 | 93,700 |
2014/06/04 | 457 | 460 | 453 | 457 | 112,500 |
2014/06/03 | 457 | 459 | 455 | 457 | 80,300 |
2014/06/02 | 457 | 459 | 450 | 452 | 217,000 |
2014/05/30 | 458 | 459 | 455 | 457 | 115,900 |
2014/05/29 | 455 | 465 | 455 | 457 | 142,000 |
2014/05/28 | 465 | 467 | 461 | 461 | 118,500 |
2014/05/27 | 467 | 469 | 462 | 464 | 124,500 |
2014/05/26 | 470 | 470 | 465 | 470 | 142,700 |
2014/05/23 | 470 | 470 | 459 | 463 | 126,200 |
2014/05/22 | 460 | 476 | 460 | 466 | 334,000 |
2014/05/21 | 446 | 463 | 442 | 460 | 252,200 |
2014/05/20 | 442 | 454 | 442 | 446 | 100,800 |
2014/05/19 | 445 | 452 | 441 | 442 | 105,400 |
2014/05/16 | 444 | 449 | 438 | 445 | 230,900 |
2014/05/15 | 454 | 454 | 447 | 448 | 89,100 |
2014/05/14 | 455 | 457 | 448 | 454 | 146,400 |
2014/05/13 | 464 | 465 | 454 | 454 | 100,200 |
2014/05/12 | 468 | 468 | 456 | 457 | 141,900 |
2014/05/09 | 453 | 468 | 453 | 465 | 173,600 |
2014/05/08 | 445 | 461 | 445 | 456 | 174,100 |
2014/05/07 | 461 | 461 | 444 | 445 | 160,600 |
2014/05/02 | 454 | 465 | 454 | 464 | 201,900 |
2014/05/01 | 458 | 464 | 448 | 455 | 227,800 |
2014/04/30 | 468 | 468 | 456 | 458 | 170,600 |
2014/04/28 | 457 | 468 | 446 | 467 | 259,400 |
2014/04/25 | 472 | 472 | 443 | 457 | 613,500 |
2014/04/24 | 474 | 484 | 473 | 482 | 335,400 |
2014/04/23 | 463 | 474 | 461 | 472 | 109,300 |
2014/04/22 | 470 | 475 | 463 | 465 | 200,700 |
2014/04/21 | 470 | 473 | 466 | 467 | 96,100 |
2014/04/18 | 473 | 473 | 467 | 470 | 136,600 |
2014/04/17 | 460 | 470 | 456 | 466 | 160,400 |
2014/04/16 | 440 | 455 | 440 | 455 | 102,500 |
2014/04/15 | 440 | 443 | 432 | 439 | 108,600 |
2014/04/14 | 438 | 444 | 437 | 439 | 74,600 |
2014/04/11 | 431 | 446 | 430 | 442 | 118,900 |
2014/04/10 | 449 | 454 | 444 | 446 | 125,100 |
2014/04/09 | 450 | 450 | 442 | 443 | 148,900 |
2014/04/08 | 469 | 470 | 454 | 454 | 154,100 |
2014/04/07 | 460 | 476 | 458 | 471 | 322,300 |
2014/04/04 | 446 | 465 | 446 | 463 | 213,600 |
2014/04/03 | 459 | 460 | 453 | 453 | 90,800 |
2014/04/02 | 455 | 464 | 453 | 457 | 217,600 |
2014/04/01 | 450 | 456 | 446 | 455 | 240,100 |
2014/03/31 | 454 | 457 | 449 | 450 | 148,200 |
2014/03/28 | 445 | 451 | 442 | 449 | 119,200 |
2014/03/27 | 449 | 455 | 445 | 448 | 211,800 |
2014/03/26 | 450 | 455 | 447 | 450 | 157,400 |
2014/03/25 | 443 | 455 | 442 | 447 | 199,000 |
2014/03/24 | 417 | 447 | 417 | 443 | 344,900 |
2014/03/20 | 433 | 434 | 414 | 414 | 173,000 |
2014/03/19 | 436 | 439 | 428 | 432 | 171,000 |
2014/03/18 | 430 | 442 | 427 | 438 | 149,400 |
2014/03/17 | 429 | 434 | 417 | 418 | 125,400 |
2014/03/14 | 429 | 437 | 429 | 429 | 268,700 |
2014/03/13 | 438 | 444 | 438 | 440 | 101,500 |
2014/03/12 | 442 | 445 | 438 | 438 | 136,300 |
2014/03/11 | 450 | 453 | 441 | 449 | 172,800 |
2014/03/10 | 450 | 456 | 449 | 450 | 111,700 |
2014/03/07 | 460 | 462 | 450 | 456 | 176,300 |
2014/03/06 | 454 | 460 | 451 | 456 | 180,100 |
2014/03/05 | 457 | 463 | 450 | 452 | 154,700 |
2014/03/04 | 440 | 454 | 435 | 454 | 199,700 |
2014/03/03 | 450 | 450 | 434 | 446 | 167,200 |
2014/02/28 | 449 | 451 | 442 | 451 | 273,300 |
2014/02/27 | 440 | 450 | 429 | 446 | 276,100 |
2014/02/26 | 447 | 447 | 440 | 440 | 134,300 |
2014/02/25 | 448 | 454 | 446 | 448 | 239,500 |
2014/02/24 | 445 | 460 | 444 | 448 | 195,000 |
2014/02/21 | 440 | 449 | 440 | 449 | 207,500 |
2014/02/20 | 443 | 453 | 436 | 438 | 280,500 |
2014/02/19 | 465 | 465 | 446 | 448 | 526,800 |
2014/02/18 | 438 | 472 | 435 | 467 | 968,500 |
2014/02/17 | 423 | 438 | 418 | 437 | 203,500 |
2014/02/14 | 435 | 442 | 416 | 423 | 359,400 |
2014/02/13 | 431 | 442 | 429 | 432 | 355,400 |
2014/02/12 | 422 | 435 | 416 | 434 | 677,000 |
2014/02/10 | 421 | 425 | 412 | 417 | 380,700 |
2014/02/07 | 396 | 417 | 395 | 417 | 662,200 |
2014/02/06 | 404 | 408 | 387 | 390 | 366,700 |
2014/02/05 | 391 | 407 | 385 | 407 | 697,200 |
2014/02/04 | 385 | 391 | 372 | 385 | 1,115,200 |
2014/02/03 | 393 | 396 | 385 | 388 | 338,600 |
2014/01/31 | 389 | 400 | 388 | 393 | 421,300 |
2014/01/30 | 390 | 394 | 385 | 388 | 317,200 |
2014/01/29 | 392 | 397 | 389 | 394 | 197,000 |
2014/01/28 | 382 | 387 | 378 | 384 | 262,200 |
2014/01/27 | 390 | 391 | 380 | 382 | 367,300 |
2014/01/24 | 404 | 407 | 396 | 397 | 406,700 |
2014/01/23 | 408 | 409 | 403 | 404 | 160,400 |
2014/01/22 | 408 | 408 | 403 | 405 | 161,700 |
2014/01/21 | 401 | 409 | 400 | 404 | 294,800 |
2014/01/20 | 397 | 403 | 393 | 401 | 280,700 |
2014/01/17 | 398 | 402 | 395 | 397 | 177,300 |
2014/01/16 | 403 | 405 | 400 | 400 | 227,800 |
2014/01/15 | 394 | 401 | 391 | 401 | 227,400 |
2014/01/14 | 394 | 395 | 380 | 390 | 424,100 |
2014/01/10 | 402 | 403 | 400 | 401 | 146,200 |
2014/01/09 | 402 | 402 | 399 | 402 | 99,200 |
2014/01/08 | 403 | 404 | 399 | 403 | 141,300 |
2014/01/07 | 401 | 401 | 399 | 399 | 169,600 |
2014/01/06 | 405 | 407 | 400 | 401 | 243,800 |