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 |
---|---|---|---|---|---|
2018/12/28 | 546 | 562 | 543 | 551 | 196,400 |
2018/12/27 | 546 | 558 | 526 | 548 | 388,300 |
2018/12/26 | 497 | 524 | 497 | 516 | 350,200 |
2018/12/25 | 492 | 507 | 477 | 497 | 421,100 |
2018/12/21 | 520 | 520 | 493 | 512 | 530,500 |
2018/12/20 | 528 | 540 | 520 | 522 | 199,300 |
2018/12/19 | 523 | 546 | 518 | 541 | 216,700 |
2018/12/18 | 522 | 539 | 518 | 526 | 228,000 |
2018/12/17 | 562 | 563 | 538 | 542 | 284,700 |
2018/12/14 | 571 | 573 | 558 | 562 | 190,100 |
2018/12/13 | 568 | 577 | 566 | 573 | 190,400 |
2018/12/12 | 554 | 577 | 552 | 563 | 236,500 |
2018/12/11 | 570 | 570 | 538 | 545 | 283,400 |
2018/12/10 | 588 | 588 | 569 | 572 | 206,700 |
2018/12/07 | 603 | 616 | 597 | 598 | 281,500 |
2018/12/06 | 588 | 597 | 578 | 597 | 343,200 |
2018/12/05 | 603 | 604 | 586 | 594 | 187,900 |
2018/12/04 | 630 | 637 | 608 | 610 | 197,200 |
2018/12/03 | 617 | 632 | 614 | 630 | 185,600 |
2018/11/30 | 609 | 616 | 606 | 612 | 200,900 |
2018/11/29 | 618 | 626 | 608 | 609 | 289,100 |
2018/11/28 | 590 | 607 | 588 | 604 | 333,500 |
2018/11/27 | 584 | 588 | 572 | 588 | 360,100 |
2018/11/26 | 590 | 593 | 580 | 580 | 234,900 |
2018/11/22 | 593 | 598 | 582 | 590 | 203,300 |
2018/11/21 | 590 | 593 | 580 | 590 | 212,800 |
2018/11/20 | 609 | 613 | 599 | 606 | 154,600 |
2018/11/19 | 616 | 619 | 608 | 611 | 207,400 |
2018/11/16 | 638 | 638 | 618 | 619 | 191,800 |
2018/11/15 | 628 | 647 | 625 | 642 | 274,000 |
2018/11/14 | 638 | 651 | 635 | 636 | 218,300 |
2018/11/13 | 655 | 656 | 630 | 635 | 271,200 |
2018/11/12 | 679 | 681 | 666 | 667 | 155,800 |
2018/11/09 | 686 | 694 | 679 | 685 | 167,600 |
2018/11/08 | 683 | 696 | 682 | 686 | 246,000 |
2018/11/07 | 684 | 689 | 662 | 663 | 281,000 |
2018/11/06 | 663 | 690 | 663 | 684 | 278,300 |
2018/11/05 | 656 | 674 | 651 | 665 | 216,000 |
2018/11/02 | 640 | 669 | 629 | 666 | 416,000 |
2018/11/01 | 618 | 643 | 618 | 640 | 366,300 |
2018/10/31 | 628 | 644 | 600 | 618 | 1,058,000 |
2018/10/30 | 662 | 682 | 657 | 678 | 562,800 |
2018/10/29 | 642 | 672 | 642 | 659 | 323,800 |
2018/10/26 | 656 | 661 | 634 | 643 | 335,100 |
2018/10/25 | 649 | 666 | 636 | 652 | 301,200 |
2018/10/24 | 693 | 696 | 674 | 683 | 439,100 |
2018/10/23 | 697 | 702 | 683 | 683 | 229,800 |
2018/10/22 | 700 | 712 | 691 | 707 | 133,400 |
2018/10/19 | 715 | 718 | 707 | 709 | 193,400 |
2018/10/18 | 750 | 750 | 725 | 726 | 168,400 |
2018/10/17 | 728 | 752 | 725 | 747 | 241,300 |
2018/10/16 | 713 | 724 | 708 | 716 | 267,000 |
2018/10/15 | 722 | 723 | 704 | 706 | 217,100 |
2018/10/12 | 704 | 728 | 698 | 722 | 237,200 |
2018/10/11 | 714 | 717 | 701 | 704 | 290,900 |
2018/10/10 | 750 | 757 | 735 | 741 | 166,000 |
2018/10/09 | 753 | 757 | 742 | 743 | 250,100 |
2018/10/05 | 771 | 777 | 761 | 763 | 264,200 |
2018/10/04 | 784 | 791 | 770 | 784 | 297,100 |
2018/10/03 | 805 | 810 | 778 | 781 | 428,400 |
2018/10/02 | 829 | 834 | 812 | 812 | 304,400 |
2018/10/01 | 829 | 834 | 818 | 827 | 421,600 |
2018/09/28 | 800 | 841 | 800 | 833 | 568,500 |
2018/09/27 | 789 | 800 | 782 | 787 | 243,500 |
2018/09/26 | 761 | 791 | 761 | 790 | 214,900 |
2018/09/25 | 766 | 782 | 758 | 781 | 341,000 |
2018/09/21 | 745 | 769 | 744 | 768 | 322,200 |
2018/09/20 | 745 | 745 | 732 | 740 | 168,000 |
2018/09/19 | 736 | 744 | 733 | 744 | 190,600 |
2018/09/18 | 708 | 730 | 697 | 727 | 190,300 |
2018/09/14 | 706 | 716 | 702 | 708 | 219,000 |
2018/09/13 | 679 | 703 | 677 | 700 | 229,200 |
2018/09/12 | 684 | 684 | 667 | 675 | 183,500 |
2018/09/11 | 693 | 693 | 679 | 685 | 133,600 |
2018/09/10 | 689 | 701 | 687 | 697 | 169,100 |
2018/09/07 | 676 | 694 | 676 | 692 | 231,900 |
2018/09/06 | 686 | 689 | 674 | 680 | 186,600 |
2018/09/05 | 682 | 693 | 679 | 690 | 170,600 |
2018/09/04 | 709 | 710 | 681 | 682 | 268,400 |
2018/09/03 | 743 | 743 | 702 | 708 | 349,600 |
2018/08/31 | 737 | 749 | 734 | 743 | 185,200 |
2018/08/30 | 758 | 759 | 743 | 745 | 164,200 |
2018/08/29 | 730 | 754 | 723 | 751 | 283,100 |
2018/08/28 | 719 | 732 | 719 | 722 | 130,100 |
2018/08/27 | 696 | 713 | 695 | 708 | 102,600 |
2018/08/24 | 700 | 700 | 686 | 693 | 91,700 |
2018/08/23 | 698 | 700 | 689 | 693 | 246,000 |
2018/08/22 | 660 | 694 | 658 | 691 | 383,100 |
2018/08/21 | 670 | 672 | 658 | 661 | 201,400 |
2018/08/20 | 680 | 685 | 675 | 678 | 125,900 |
2018/08/17 | 676 | 692 | 675 | 690 | 137,800 |
2018/08/16 | 681 | 688 | 672 | 682 | 194,200 |
2018/08/15 | 704 | 712 | 689 | 695 | 212,300 |
2018/08/14 | 694 | 705 | 682 | 703 | 306,300 |
2018/08/13 | 704 | 713 | 684 | 686 | 215,700 |
2018/08/10 | 726 | 729 | 708 | 711 | 356,000 |
2018/08/09 | 732 | 734 | 722 | 731 | 274,000 |
2018/08/08 | 742 | 748 | 729 | 738 | 200,900 |
2018/08/07 | 757 | 761 | 738 | 745 | 309,100 |
2018/08/06 | 735 | 763 | 733 | 761 | 524,700 |
2018/08/03 | 745 | 768 | 734 | 738 | 683,500 |
2018/08/02 | 708 | 742 | 706 | 734 | 830,400 |
2018/08/01 | 652 | 711 | 649 | 710 | 1,081,400 |
2018/07/31 | 706 | 707 | 652 | 652 | 1,519,400 |
2018/07/30 | 718 | 726 | 713 | 721 | 285,200 |
2018/07/27 | 706 | 709 | 700 | 708 | 203,300 |
2018/07/26 | 720 | 731 | 704 | 706 | 255,900 |
2018/07/25 | 700 | 714 | 697 | 705 | 239,000 |
2018/07/24 | 697 | 700 | 690 | 697 | 331,400 |
2018/07/23 | 693 | 696 | 685 | 690 | 277,800 |
2018/07/20 | 710 | 710 | 697 | 704 | 341,500 |
2018/07/19 | 711 | 715 | 701 | 713 | 303,600 |
2018/07/18 | 710 | 713 | 703 | 710 | 285,000 |
2018/07/17 | 702 | 713 | 696 | 702 | 347,500 |
2018/07/13 | 702 | 705 | 687 | 702 | 354,300 |
2018/07/12 | 703 | 705 | 693 | 702 | 291,900 |
2018/07/11 | 701 | 709 | 696 | 700 | 363,700 |
2018/07/10 | 705 | 716 | 699 | 706 | 402,900 |
2018/07/09 | 686 | 702 | 681 | 698 | 279,400 |
2018/07/06 | 672 | 687 | 671 | 681 | 288,300 |
2018/07/05 | 678 | 683 | 667 | 672 | 329,500 |
2018/07/04 | 682 | 689 | 678 | 683 | 320,900 |
2018/07/03 | 691 | 691 | 679 | 689 | 407,900 |
2018/07/02 | 696 | 703 | 688 | 690 | 484,200 |
2018/06/29 | 685 | 700 | 680 | 696 | 378,200 |
2018/06/28 | 681 | 689 | 677 | 685 | 457,700 |
2018/06/27 | 698 | 702 | 681 | 689 | 389,400 |
2018/06/26 | 700 | 704 | 684 | 703 | 696,900 |
2018/06/25 | 737 | 737 | 710 | 711 | 247,000 |
2018/06/22 | 717 | 743 | 709 | 739 | 735,800 |
2018/06/21 | 743 | 743 | 730 | 731 | 265,000 |
2018/06/20 | 751 | 751 | 732 | 747 | 394,100 |
2018/06/19 | 768 | 776 | 753 | 753 | 353,800 |
2018/06/18 | 782 | 782 | 766 | 777 | 380,800 |
2018/06/15 | 782 | 788 | 778 | 782 | 396,100 |
2018/06/14 | 786 | 789 | 769 | 780 | 627,800 |
2018/06/13 | 791 | 793 | 781 | 790 | 271,100 |
2018/06/12 | 791 | 796 | 780 | 792 | 337,100 |
2018/06/11 | 796 | 798 | 782 | 792 | 314,100 |
2018/06/08 | 798 | 804 | 787 | 788 | 379,100 |
2018/06/07 | 812 | 815 | 801 | 802 | 202,300 |
2018/06/06 | 806 | 815 | 803 | 804 | 259,100 |
2018/06/05 | 811 | 812 | 798 | 805 | 184,400 |
2018/06/04 | 796 | 811 | 790 | 810 | 313,600 |
2018/06/01 | 777 | 792 | 769 | 784 | 322,400 |
2018/05/31 | 780 | 782 | 771 | 782 | 344,300 |
2018/05/30 | 781 | 781 | 758 | 774 | 583,500 |
2018/05/29 | 803 | 803 | 788 | 798 | 410,300 |
2018/05/28 | 805 | 809 | 792 | 796 | 357,600 |
2018/05/25 | 821 | 825 | 803 | 806 | 398,000 |
2018/05/24 | 864 | 864 | 823 | 827 | 532,400 |
2018/05/23 | 873 | 880 | 860 | 869 | 361,000 |
2018/05/22 | 875 | 878 | 868 | 877 | 195,400 |
2018/05/21 | 864 | 876 | 859 | 876 | 216,300 |
2018/05/18 | 854 | 861 | 847 | 859 | 394,700 |
2018/05/17 | 846 | 857 | 834 | 851 | 579,300 |
2018/05/16 | 863 | 864 | 851 | 855 | 394,600 |
2018/05/15 | 873 | 876 | 860 | 868 | 368,500 |
2018/05/14 | 865 | 869 | 851 | 869 | 373,700 |
2018/05/11 | 857 | 869 | 853 | 869 | 400,500 |
2018/05/10 | 866 | 870 | 856 | 860 | 319,500 |
2018/05/09 | 853 | 867 | 843 | 865 | 393,000 |
2018/05/08 | 860 | 869 | 850 | 853 | 430,800 |
2018/05/07 | 866 | 870 | 844 | 856 | 478,600 |
2018/05/02 | 878 | 878 | 862 | 868 | 328,000 |
2018/05/01 | 877 | 879 | 858 | 863 | 513,200 |
2018/04/27 | 870 | 883 | 852 | 877 | 1,301,900 |
2018/04/26 | 924 | 924 | 904 | 908 | 305,800 |
2018/04/25 | 896 | 926 | 890 | 923 | 519,800 |
2018/04/24 | 908 | 921 | 907 | 911 | 316,500 |
2018/04/23 | 890 | 907 | 889 | 899 | 285,500 |
2018/04/20 | 902 | 910 | 890 | 894 | 300,600 |
2018/04/19 | 904 | 913 | 899 | 902 | 307,700 |
2018/04/18 | 892 | 902 | 882 | 897 | 166,200 |
2018/04/17 | 897 | 897 | 881 | 886 | 253,900 |
2018/04/16 | 910 | 919 | 898 | 903 | 228,100 |
2018/04/13 | 886 | 907 | 881 | 905 | 322,300 |
2018/04/12 | 903 | 903 | 887 | 889 | 157,900 |
2018/04/11 | 894 | 905 | 883 | 902 | 254,700 |
2018/04/10 | 871 | 898 | 859 | 894 | 260,700 |
2018/04/09 | 871 | 882 | 864 | 873 | 226,100 |
2018/04/06 | 890 | 895 | 873 | 874 | 225,900 |
2018/04/05 | 901 | 902 | 877 | 886 | 229,500 |
2018/04/04 | 879 | 907 | 874 | 901 | 280,000 |
2018/04/03 | 874 | 886 | 871 | 879 | 186,200 |
2018/04/02 | 900 | 903 | 887 | 889 | 188,400 |
2018/03/30 | 892 | 906 | 891 | 899 | 145,600 |
2018/03/29 | 890 | 898 | 875 | 889 | 368,800 |
2018/03/28 | 851 | 876 | 848 | 875 | 233,700 |
2018/03/27 | 854 | 885 | 854 | 880 | 534,700 |
2018/03/26 | 823 | 849 | 819 | 849 | 292,700 |
2018/03/23 | 849 | 858 | 834 | 838 | 329,800 |
2018/03/22 | 878 | 881 | 864 | 879 | 271,100 |
2018/03/20 | 863 | 889 | 856 | 882 | 357,800 |
2018/03/19 | 875 | 891 | 868 | 878 | 254,600 |
2018/03/16 | 898 | 898 | 882 | 885 | 209,500 |
2018/03/15 | 908 | 909 | 875 | 895 | 218,000 |
2018/03/14 | 898 | 917 | 893 | 908 | 221,100 |
2018/03/13 | 909 | 910 | 895 | 906 | 292,200 |
2018/03/12 | 909 | 918 | 902 | 915 | 325,700 |
2018/03/09 | 883 | 908 | 880 | 882 | 310,400 |
2018/03/08 | 898 | 900 | 871 | 873 | 350,200 |
2018/03/07 | 902 | 907 | 881 | 891 | 250,600 |
2018/03/06 | 900 | 928 | 899 | 905 | 196,900 |
2018/03/05 | 907 | 916 | 883 | 888 | 242,600 |
2018/03/02 | 919 | 921 | 907 | 915 | 308,600 |
2018/03/01 | 955 | 959 | 937 | 942 | 243,100 |
2018/02/28 | 961 | 969 | 955 | 955 | 246,200 |
2018/02/27 | 978 | 983 | 963 | 964 | 243,900 |
2018/02/26 | 964 | 970 | 950 | 957 | 180,500 |
2018/02/23 | 946 | 965 | 943 | 952 | 282,400 |
2018/02/22 | 937 | 947 | 931 | 937 | 226,400 |
2018/02/21 | 947 | 956 | 936 | 947 | 360,200 |
2018/02/20 | 939 | 948 | 929 | 946 | 334,900 |
2018/02/19 | 906 | 936 | 906 | 936 | 239,800 |
2018/02/16 | 894 | 910 | 885 | 895 | 274,300 |
2018/02/15 | 907 | 919 | 887 | 891 | 329,400 |
2018/02/14 | 936 | 938 | 884 | 892 | 547,900 |
2018/02/13 | 985 | 990 | 931 | 933 | 606,400 |
2018/02/09 | 970 | 973 | 953 | 970 | 481,500 |
2018/02/08 | 1,008 | 1,029 | 997 | 1,012 | 392,300 |
2018/02/07 | 1,060 | 1,061 | 1,005 | 1,006 | 521,900 |
2018/02/06 | 1,034 | 1,054 | 977 | 1,003 | 579,300 |
2018/02/05 | 1,152 | 1,152 | 1,089 | 1,089 | 659,200 |
2018/02/02 | 1,160 | 1,230 | 1,158 | 1,186 | 2,120,800 |
2018/02/01 | 1,051 | 1,080 | 1,045 | 1,078 | 405,100 |
2018/01/31 | 1,054 | 1,066 | 1,044 | 1,044 | 309,500 |
2018/01/30 | 1,076 | 1,077 | 1,052 | 1,058 | 295,000 |
2018/01/29 | 1,082 | 1,096 | 1,067 | 1,085 | 273,000 |
2018/01/26 | 1,091 | 1,099 | 1,082 | 1,082 | 191,500 |
2018/01/25 | 1,106 | 1,107 | 1,088 | 1,092 | 202,500 |
2018/01/24 | 1,102 | 1,115 | 1,095 | 1,103 | 304,500 |
2018/01/23 | 1,100 | 1,109 | 1,083 | 1,107 | 402,300 |
2018/01/22 | 1,095 | 1,095 | 1,074 | 1,091 | 174,500 |
2018/01/19 | 1,074 | 1,094 | 1,073 | 1,092 | 276,400 |
2018/01/18 | 1,094 | 1,099 | 1,071 | 1,072 | 292,200 |
2018/01/17 | 1,088 | 1,100 | 1,081 | 1,086 | 387,100 |
2018/01/16 | 1,093 | 1,114 | 1,089 | 1,091 | 401,400 |
2018/01/15 | 1,095 | 1,127 | 1,084 | 1,089 | 734,700 |
2018/01/12 | 1,076 | 1,081 | 1,062 | 1,062 | 201,900 |
2018/01/11 | 1,062 | 1,086 | 1,049 | 1,084 | 371,000 |
2018/01/10 | 1,065 | 1,079 | 1,061 | 1,070 | 261,300 |
2018/01/09 | 1,055 | 1,080 | 1,046 | 1,079 | 325,000 |
2018/01/05 | 1,038 | 1,057 | 1,032 | 1,048 | 343,200 |
2018/01/04 | 1,049 | 1,051 | 1,030 | 1,040 | 326,800 |