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 |
---|---|---|---|---|---|
2019/12/30 | 771 | 774 | 761 | 770 | 156,400 |
2019/12/27 | 771 | 776 | 767 | 770 | 140,900 |
2019/12/26 | 768 | 774 | 763 | 770 | 171,500 |
2019/12/25 | 776 | 776 | 769 | 770 | 140,100 |
2019/12/24 | 778 | 781 | 771 | 779 | 113,100 |
2019/12/23 | 789 | 792 | 776 | 777 | 155,400 |
2019/12/20 | 788 | 788 | 778 | 782 | 143,100 |
2019/12/19 | 793 | 793 | 784 | 788 | 127,800 |
2019/12/18 | 787 | 787 | 773 | 786 | 290,800 |
2019/12/17 | 802 | 802 | 784 | 784 | 361,900 |
2019/12/16 | 802 | 810 | 801 | 802 | 195,400 |
2019/12/13 | 796 | 809 | 793 | 801 | 489,000 |
2019/12/12 | 803 | 804 | 786 | 787 | 240,600 |
2019/12/11 | 805 | 808 | 798 | 803 | 195,700 |
2019/12/10 | 803 | 809 | 803 | 808 | 206,500 |
2019/12/09 | 815 | 815 | 801 | 810 | 201,600 |
2019/12/06 | 807 | 816 | 802 | 807 | 177,500 |
2019/12/05 | 798 | 806 | 798 | 806 | 204,400 |
2019/12/04 | 791 | 799 | 787 | 798 | 248,200 |
2019/12/03 | 811 | 812 | 794 | 801 | 329,000 |
2019/12/02 | 829 | 837 | 821 | 826 | 198,100 |
2019/11/29 | 827 | 832 | 824 | 829 | 318,800 |
2019/11/28 | 830 | 830 | 814 | 820 | 190,300 |
2019/11/27 | 825 | 829 | 819 | 829 | 240,300 |
2019/11/26 | 824 | 839 | 816 | 821 | 314,300 |
2019/11/25 | 811 | 824 | 808 | 813 | 260,200 |
2019/11/22 | 818 | 823 | 800 | 807 | 416,000 |
2019/11/21 | 807 | 812 | 789 | 811 | 439,300 |
2019/11/20 | 829 | 830 | 807 | 810 | 503,800 |
2019/11/19 | 835 | 840 | 827 | 837 | 338,400 |
2019/11/18 | 851 | 853 | 832 | 835 | 240,500 |
2019/11/15 | 843 | 859 | 835 | 853 | 380,700 |
2019/11/14 | 850 | 859 | 843 | 843 | 398,400 |
2019/11/13 | 840 | 853 | 833 | 845 | 317,300 |
2019/11/12 | 853 | 858 | 839 | 849 | 407,100 |
2019/11/11 | 860 | 868 | 847 | 857 | 499,800 |
2019/11/08 | 819 | 855 | 816 | 847 | 740,700 |
2019/11/07 | 802 | 816 | 790 | 815 | 442,600 |
2019/11/06 | 804 | 810 | 793 | 801 | 439,300 |
2019/11/05 | 792 | 803 | 783 | 796 | 475,100 |
2019/11/01 | 767 | 783 | 761 | 762 | 357,800 |
2019/10/31 | 810 | 828 | 751 | 772 | 1,239,500 |
2019/10/30 | 769 | 769 | 753 | 765 | 382,500 |
2019/10/29 | 765 | 775 | 762 | 764 | 361,800 |
2019/10/28 | 756 | 764 | 754 | 758 | 263,300 |
2019/10/25 | 757 | 759 | 750 | 759 | 216,400 |
2019/10/24 | 760 | 765 | 754 | 757 | 225,800 |
2019/10/23 | 751 | 755 | 740 | 755 | 185,000 |
2019/10/21 | 745 | 757 | 741 | 754 | 130,700 |
2019/10/18 | 756 | 765 | 745 | 748 | 202,100 |
2019/10/17 | 763 | 763 | 746 | 752 | 157,500 |
2019/10/16 | 765 | 776 | 757 | 763 | 179,000 |
2019/10/15 | 754 | 770 | 751 | 753 | 262,200 |
2019/10/11 | 741 | 741 | 731 | 740 | 158,500 |
2019/10/10 | 735 | 742 | 727 | 735 | 193,000 |
2019/10/09 | 725 | 741 | 720 | 735 | 188,900 |
2019/10/08 | 735 | 743 | 730 | 733 | 135,800 |
2019/10/07 | 735 | 738 | 713 | 728 | 221,500 |
2019/10/04 | 735 | 738 | 723 | 735 | 232,000 |
2019/10/03 | 742 | 744 | 727 | 740 | 333,800 |
2019/10/02 | 750 | 765 | 749 | 764 | 275,100 |
2019/10/01 | 755 | 767 | 745 | 765 | 332,000 |
2019/09/30 | 747 | 755 | 742 | 751 | 246,000 |
2019/09/27 | 748 | 759 | 738 | 750 | 355,500 |
2019/09/26 | 750 | 759 | 744 | 745 | 434,600 |
2019/09/25 | 742 | 750 | 732 | 749 | 233,800 |
2019/09/24 | 754 | 761 | 745 | 752 | 246,600 |
2019/09/20 | 773 | 774 | 756 | 760 | 257,100 |
2019/09/19 | 756 | 770 | 755 | 760 | 247,700 |
2019/09/18 | 763 | 763 | 744 | 755 | 322,900 |
2019/09/17 | 765 | 768 | 751 | 759 | 305,500 |
2019/09/13 | 757 | 759 | 744 | 755 | 373,500 |
2019/09/12 | 754 | 760 | 745 | 754 | 377,800 |
2019/09/11 | 739 | 746 | 732 | 746 | 327,000 |
2019/09/10 | 727 | 734 | 724 | 732 | 193,000 |
2019/09/09 | 719 | 727 | 710 | 725 | 233,600 |
2019/09/06 | 705 | 727 | 705 | 718 | 356,800 |
2019/09/05 | 679 | 700 | 675 | 695 | 338,400 |
2019/09/04 | 692 | 693 | 670 | 673 | 407,800 |
2019/09/03 | 689 | 716 | 686 | 707 | 301,300 |
2019/09/02 | 692 | 696 | 656 | 689 | 555,000 |
2019/08/30 | 689 | 701 | 672 | 699 | 769,300 |
2019/08/29 | 664 | 687 | 662 | 681 | 472,000 |
2019/08/28 | 691 | 692 | 651 | 664 | 545,800 |
2019/08/27 | 704 | 710 | 696 | 704 | 358,400 |
2019/08/26 | 710 | 712 | 691 | 706 | 361,600 |
2019/08/23 | 736 | 753 | 715 | 740 | 459,500 |
2019/08/22 | 713 | 738 | 703 | 722 | 522,100 |
2019/08/21 | 692 | 708 | 690 | 707 | 161,100 |
2019/08/20 | 690 | 702 | 683 | 698 | 215,200 |
2019/08/19 | 679 | 686 | 672 | 680 | 138,200 |
2019/08/16 | 686 | 688 | 667 | 671 | 245,400 |
2019/08/15 | 678 | 693 | 674 | 693 | 132,000 |
2019/08/14 | 690 | 701 | 683 | 700 | 215,400 |
2019/08/13 | 683 | 686 | 671 | 675 | 258,100 |
2019/08/09 | 713 | 717 | 699 | 703 | 178,000 |
2019/08/08 | 706 | 719 | 704 | 708 | 229,000 |
2019/08/07 | 721 | 727 | 702 | 705 | 251,500 |
2019/08/06 | 690 | 738 | 687 | 726 | 431,300 |
2019/08/05 | 722 | 731 | 698 | 716 | 527,200 |
2019/08/02 | 745 | 754 | 732 | 734 | 521,000 |
2019/08/01 | 761 | 782 | 740 | 764 | 619,200 |
2019/07/31 | 746 | 782 | 742 | 761 | 1,356,600 |
2019/07/30 | 677 | 699 | 675 | 691 | 300,400 |
2019/07/29 | 692 | 692 | 667 | 677 | 405,100 |
2019/07/26 | 700 | 702 | 685 | 692 | 226,200 |
2019/07/25 | 705 | 707 | 695 | 703 | 234,400 |
2019/07/24 | 681 | 702 | 680 | 695 | 396,400 |
2019/07/23 | 664 | 683 | 661 | 677 | 301,500 |
2019/07/22 | 651 | 664 | 650 | 660 | 258,700 |
2019/07/19 | 632 | 653 | 628 | 650 | 290,900 |
2019/07/18 | 639 | 639 | 619 | 627 | 471,200 |
2019/07/17 | 656 | 661 | 648 | 651 | 314,300 |
2019/07/16 | 644 | 663 | 644 | 655 | 431,700 |
2019/07/12 | 647 | 650 | 635 | 635 | 335,900 |
2019/07/11 | 631 | 643 | 628 | 637 | 257,800 |
2019/07/10 | 623 | 650 | 623 | 634 | 570,200 |
2019/07/09 | 620 | 633 | 615 | 619 | 306,300 |
2019/07/08 | 618 | 631 | 617 | 619 | 320,000 |
2019/07/05 | 612 | 617 | 603 | 615 | 261,400 |
2019/07/04 | 624 | 627 | 605 | 622 | 297,400 |
2019/07/03 | 633 | 633 | 611 | 621 | 297,300 |
2019/07/02 | 615 | 645 | 615 | 633 | 540,500 |
2019/07/01 | 598 | 612 | 593 | 611 | 406,200 |
2019/06/28 | 583 | 597 | 582 | 589 | 347,200 |
2019/06/27 | 572 | 603 | 565 | 582 | 628,500 |
2019/06/26 | 550 | 566 | 549 | 552 | 118,700 |
2019/06/25 | 559 | 565 | 552 | 557 | 156,800 |
2019/06/24 | 557 | 569 | 553 | 563 | 104,400 |
2019/06/21 | 556 | 565 | 549 | 561 | 267,200 |
2019/06/20 | 569 | 573 | 553 | 558 | 112,300 |
2019/06/19 | 543 | 560 | 542 | 559 | 103,600 |
2019/06/18 | 547 | 552 | 533 | 534 | 107,600 |
2019/06/17 | 557 | 557 | 546 | 549 | 129,100 |
2019/06/14 | 557 | 567 | 555 | 560 | 201,100 |
2019/06/13 | 555 | 556 | 543 | 551 | 170,000 |
2019/06/12 | 563 | 570 | 560 | 560 | 142,800 |
2019/06/11 | 561 | 565 | 556 | 561 | 194,900 |
2019/06/10 | 558 | 565 | 551 | 561 | 139,000 |
2019/06/07 | 547 | 552 | 542 | 548 | 110,500 |
2019/06/06 | 558 | 558 | 542 | 542 | 113,200 |
2019/06/05 | 551 | 557 | 545 | 557 | 126,000 |
2019/06/04 | 526 | 541 | 521 | 541 | 176,000 |
2019/06/03 | 527 | 533 | 518 | 523 | 168,500 |
2019/05/31 | 548 | 550 | 535 | 537 | 280,400 |
2019/05/30 | 537 | 557 | 537 | 555 | 147,600 |
2019/05/29 | 535 | 552 | 531 | 546 | 220,900 |
2019/05/28 | 547 | 552 | 542 | 543 | 225,700 |
2019/05/27 | 545 | 553 | 539 | 547 | 175,500 |
2019/05/24 | 535 | 545 | 530 | 545 | 226,300 |
2019/05/23 | 542 | 547 | 535 | 538 | 218,400 |
2019/05/22 | 543 | 555 | 543 | 548 | 137,900 |
2019/05/21 | 541 | 547 | 533 | 544 | 177,700 |
2019/05/20 | 562 | 563 | 541 | 547 | 227,300 |
2019/05/17 | 569 | 569 | 547 | 554 | 488,400 |
2019/05/16 | 575 | 578 | 555 | 564 | 277,600 |
2019/05/15 | 579 | 580 | 562 | 571 | 402,500 |
2019/05/14 | 566 | 580 | 558 | 579 | 390,200 |
2019/05/13 | 597 | 597 | 582 | 583 | 335,400 |
2019/05/10 | 609 | 621 | 596 | 606 | 371,700 |
2019/05/09 | 646 | 646 | 608 | 609 | 556,000 |
2019/05/08 | 675 | 677 | 639 | 643 | 670,100 |
2019/05/07 | 698 | 701 | 672 | 684 | 596,900 |
2019/04/26 | 696 | 710 | 644 | 698 | 1,326,300 |
2019/04/25 | 727 | 729 | 701 | 703 | 445,600 |
2019/04/24 | 727 | 727 | 710 | 719 | 282,800 |
2019/04/23 | 729 | 741 | 722 | 725 | 485,200 |
2019/04/22 | 726 | 729 | 706 | 725 | 284,800 |
2019/04/19 | 723 | 737 | 714 | 731 | 390,700 |
2019/04/18 | 722 | 724 | 706 | 708 | 300,500 |
2019/04/17 | 689 | 722 | 686 | 720 | 466,800 |
2019/04/16 | 684 | 697 | 678 | 682 | 255,500 |
2019/04/15 | 696 | 700 | 672 | 681 | 323,200 |
2019/04/12 | 680 | 697 | 674 | 682 | 690,600 |
2019/04/11 | 667 | 676 | 664 | 670 | 392,200 |
2019/04/10 | 655 | 668 | 651 | 667 | 473,700 |
2019/04/09 | 653 | 663 | 645 | 657 | 436,000 |
2019/04/08 | 660 | 668 | 656 | 658 | 575,100 |
2019/04/05 | 612 | 653 | 612 | 650 | 501,800 |
2019/04/04 | 591 | 617 | 590 | 610 | 332,600 |
2019/04/03 | 573 | 600 | 573 | 598 | 365,800 |
2019/04/02 | 570 | 581 | 570 | 573 | 175,500 |
2019/04/01 | 553 | 571 | 550 | 566 | 287,800 |
2019/03/29 | 537 | 551 | 537 | 545 | 334,300 |
2019/03/28 | 528 | 533 | 524 | 528 | 224,600 |
2019/03/27 | 540 | 543 | 533 | 538 | 173,700 |
2019/03/26 | 525 | 546 | 523 | 546 | 389,700 |
2019/03/25 | 526 | 526 | 505 | 520 | 378,800 |
2019/03/22 | 542 | 552 | 531 | 544 | 592,700 |
2019/03/20 | 517 | 533 | 516 | 522 | 349,100 |
2019/03/19 | 513 | 518 | 509 | 517 | 293,300 |
2019/03/18 | 522 | 526 | 510 | 513 | 540,200 |
2019/03/15 | 514 | 530 | 512 | 517 | 391,300 |
2019/03/14 | 533 | 533 | 510 | 514 | 389,000 |
2019/03/13 | 537 | 539 | 519 | 523 | 380,700 |
2019/03/12 | 547 | 547 | 532 | 536 | 380,200 |
2019/03/11 | 543 | 543 | 528 | 538 | 223,800 |
2019/03/08 | 558 | 563 | 539 | 543 | 259,200 |
2019/03/07 | 577 | 577 | 564 | 568 | 191,600 |
2019/03/06 | 587 | 594 | 582 | 584 | 204,100 |
2019/03/05 | 586 | 589 | 577 | 585 | 192,900 |
2019/03/04 | 605 | 605 | 593 | 596 | 138,600 |
2019/03/01 | 601 | 603 | 587 | 600 | 184,500 |
2019/02/28 | 604 | 606 | 588 | 601 | 288,200 |
2019/02/27 | 611 | 614 | 605 | 608 | 183,900 |
2019/02/26 | 602 | 616 | 598 | 611 | 213,100 |
2019/02/25 | 603 | 609 | 597 | 602 | 130,600 |
2019/02/22 | 595 | 604 | 590 | 601 | 101,400 |
2019/02/21 | 618 | 619 | 597 | 601 | 236,700 |
2019/02/20 | 601 | 614 | 597 | 612 | 167,800 |
2019/02/19 | 602 | 602 | 592 | 599 | 160,300 |
2019/02/18 | 607 | 611 | 600 | 609 | 116,200 |
2019/02/15 | 588 | 594 | 584 | 591 | 121,100 |
2019/02/14 | 600 | 604 | 586 | 588 | 247,500 |
2019/02/13 | 597 | 603 | 591 | 602 | 170,300 |
2019/02/12 | 572 | 597 | 564 | 592 | 175,800 |
2019/02/08 | 591 | 591 | 568 | 573 | 288,400 |
2019/02/07 | 620 | 629 | 601 | 601 | 208,900 |
2019/02/06 | 630 | 631 | 620 | 625 | 270,000 |
2019/02/05 | 620 | 631 | 619 | 630 | 311,800 |
2019/02/04 | 592 | 626 | 587 | 621 | 380,200 |
2019/02/01 | 555 | 592 | 521 | 591 | 661,800 |
2019/01/31 | 570 | 576 | 559 | 565 | 511,600 |
2019/01/30 | 581 | 591 | 563 | 564 | 294,700 |
2019/01/29 | 576 | 581 | 565 | 577 | 224,700 |
2019/01/28 | 581 | 583 | 572 | 573 | 169,000 |
2019/01/25 | 580 | 586 | 578 | 580 | 334,000 |
2019/01/24 | 574 | 582 | 566 | 573 | 365,000 |
2019/01/23 | 578 | 590 | 575 | 588 | 217,900 |
2019/01/22 | 604 | 613 | 589 | 590 | 240,500 |
2019/01/21 | 580 | 607 | 579 | 594 | 294,500 |
2019/01/18 | 557 | 581 | 557 | 571 | 321,400 |
2019/01/17 | 551 | 565 | 547 | 552 | 336,900 |
2019/01/16 | 560 | 564 | 547 | 552 | 129,100 |
2019/01/15 | 542 | 564 | 537 | 563 | 183,900 |
2019/01/11 | 549 | 554 | 545 | 548 | 141,200 |
2019/01/10 | 542 | 553 | 538 | 549 | 150,400 |
2019/01/09 | 550 | 555 | 545 | 550 | 140,900 |
2019/01/08 | 547 | 557 | 538 | 549 | 163,400 |
2019/01/07 | 534 | 569 | 531 | 543 | 381,300 |
2019/01/04 | 541 | 541 | 507 | 519 | 644,600 |