7826 (株)フルヤ金属 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 9,610 | 9,790 | 9,610 | 9,750 | 31,000 | 9,750 |
| 2023-06-01 | 9,670 | 9,710 | 9,440 | 9,620 | 58,800 | 9,620 |
| 2023-05-31 | 9,850 | 9,940 | 9,670 | 9,670 | 56,900 | 9,670 |
| 2023-05-30 | 9,880 | 10,050 | 9,880 | 9,920 | 65,500 | 9,920 |
| 2023-05-29 | 9,880 | 10,040 | 9,810 | 9,810 | 76,400 | 9,810 |
| 2023-05-26 | 9,770 | 9,830 | 9,670 | 9,740 | 61,100 | 9,740 |
| 2023-05-25 | 9,600 | 9,740 | 9,560 | 9,700 | 36,100 | 9,700 |
| 2023-05-24 | 9,570 | 9,830 | 9,470 | 9,550 | 59,600 | 9,550 |
| 2023-05-23 | 9,450 | 9,660 | 9,360 | 9,550 | 77,900 | 9,550 |
| 2023-05-22 | 9,470 | 9,490 | 9,340 | 9,430 | 29,500 | 9,430 |
| 2023-05-19 | 9,620 | 9,670 | 9,410 | 9,470 | 45,200 | 9,470 |
| 2023-05-18 | 9,200 | 9,550 | 9,200 | 9,520 | 95,500 | 9,520 |
| 2023-05-17 | 9,170 | 9,180 | 9,080 | 9,110 | 30,100 | 9,110 |
| 2023-05-16 | 9,140 | 9,190 | 9,070 | 9,170 | 37,000 | 9,170 |
| 2023-05-15 | 9,160 | 9,220 | 9,070 | 9,140 | 28,400 | 9,140 |
| 2023-05-12 | 9,260 | 9,370 | 9,000 | 9,080 | 84,800 | 9,080 |
| 2023-05-11 | 9,190 | 9,280 | 9,170 | 9,250 | 26,800 | 9,250 |
| 2023-05-10 | 9,170 | 9,290 | 9,170 | 9,240 | 20,400 | 9,240 |
| 2023-05-09 | 9,320 | 9,320 | 9,160 | 9,200 | 35,800 | 9,200 |
| 2023-05-08 | 9,280 | 9,330 | 9,250 | 9,320 | 23,700 | 9,320 |
| 2023-05-02 | 9,170 | 9,270 | 9,150 | 9,210 | 34,100 | 9,210 |
| 2023-05-01 | 9,080 | 9,160 | 9,060 | 9,150 | 42,800 | 9,150 |
| 2023-04-28 | 9,080 | 9,090 | 8,920 | 8,990 | 35,400 | 8,990 |
| 2023-04-27 | 8,960 | 8,990 | 8,860 | 8,940 | 48,500 | 8,940 |
| 2023-04-26 | 9,080 | 9,080 | 8,930 | 9,000 | 35,700 | 9,000 |
| 2023-04-25 | 9,270 | 9,350 | 9,150 | 9,160 | 29,500 | 9,160 |
| 2023-04-24 | 9,430 | 9,450 | 9,270 | 9,280 | 27,400 | 9,280 |
| 2023-04-21 | 9,330 | 9,440 | 9,280 | 9,360 | 43,900 | 9,360 |
| 2023-04-20 | 9,290 | 9,330 | 9,210 | 9,280 | 26,500 | 9,280 |
| 2023-04-19 | 9,280 | 9,460 | 9,270 | 9,290 | 59,300 | 9,290 |
| 2023-04-18 | 9,000 | 9,340 | 8,990 | 9,310 | 73,700 | 9,310 |
| 2023-04-17 | 9,020 | 9,030 | 8,910 | 9,000 | 32,200 | 9,000 |
| 2023-04-14 | 8,930 | 8,970 | 8,900 | 8,970 | 22,500 | 8,970 |
| 2023-04-13 | 8,950 | 8,960 | 8,810 | 8,880 | 35,200 | 8,880 |
| 2023-04-12 | 8,830 | 9,020 | 8,810 | 8,950 | 44,900 | 8,950 |
| 2023-04-11 | 8,880 | 8,880 | 8,790 | 8,830 | 27,000 | 8,830 |
| 2023-04-10 | 8,770 | 8,840 | 8,730 | 8,770 | 30,000 | 8,770 |
| 2023-04-07 | 8,750 | 8,840 | 8,740 | 8,740 | 22,900 | 8,740 |
| 2023-04-06 | 8,730 | 8,810 | 8,690 | 8,730 | 32,700 | 8,730 |
| 2023-04-05 | 8,950 | 8,950 | 8,780 | 8,810 | 71,600 | 8,810 |
| 2023-04-04 | 9,030 | 9,080 | 8,960 | 9,020 | 39,300 | 9,020 |
| 2023-04-03 | 9,180 | 9,180 | 9,020 | 9,100 | 57,000 | 9,100 |
| 2023-03-31 | 9,070 | 9,190 | 9,020 | 9,090 | 56,100 | 9,090 |
| 2023-03-30 | 9,120 | 9,190 | 8,930 | 8,950 | 47,200 | 8,950 |
| 2023-03-29 | 8,950 | 9,090 | 8,940 | 9,080 | 75,000 | 9,080 |
| 2023-03-28 | 9,140 | 9,160 | 8,900 | 8,950 | 83,700 | 8,950 |
| 2023-03-27 | 9,200 | 9,220 | 9,040 | 9,150 | 74,200 | 9,150 |
| 2023-03-24 | 9,490 | 9,490 | 9,190 | 9,200 | 69,700 | 9,200 |
| 2023-03-23 | 9,440 | 9,510 | 9,340 | 9,490 | 39,900 | 9,490 |
| 2023-03-22 | 9,600 | 9,680 | 9,510 | 9,570 | 46,300 | 9,570 |
| 2023-03-20 | 9,450 | 9,520 | 9,300 | 9,370 | 74,400 | 9,370 |
| 2023-03-17 | 9,490 | 9,620 | 9,260 | 9,260 | 191,400 | 9,260 |
| 2023-03-16 | 9,490 | 9,630 | 9,290 | 9,290 | 78,900 | 9,290 |
| 2023-03-15 | 9,900 | 9,960 | 9,750 | 9,760 | 45,000 | 9,760 |
| 2023-03-14 | 9,870 | 9,870 | 9,540 | 9,640 | 71,000 | 9,640 |
| 2023-03-13 | 10,130 | 10,200 | 9,880 | 9,960 | 63,800 | 9,960 |
| 2023-03-10 | 10,220 | 10,430 | 10,220 | 10,350 | 30,400 | 10,350 |
| 2023-03-09 | 10,290 | 10,470 | 10,290 | 10,370 | 37,000 | 10,370 |
| 2023-03-08 | 10,210 | 10,340 | 10,150 | 10,240 | 30,100 | 10,240 |
| 2023-03-07 | 10,240 | 10,350 | 10,160 | 10,240 | 38,500 | 10,240 |
| 2023-03-06 | 10,120 | 10,320 | 10,080 | 10,240 | 40,900 | 10,240 |
| 2023-03-03 | 10,250 | 10,260 | 9,990 | 10,020 | 46,700 | 10,020 |
| 2023-03-02 | 10,360 | 10,380 | 10,120 | 10,160 | 38,700 | 10,160 |
| 2023-03-01 | 10,240 | 10,360 | 10,070 | 10,350 | 37,500 | 10,350 |
| 2023-02-28 | 10,360 | 10,400 | 10,160 | 10,250 | 35,700 | 10,250 |
| 2023-02-27 | 10,180 | 10,390 | 10,180 | 10,310 | 47,100 | 10,310 |
| 2023-02-24 | 9,780 | 10,300 | 9,780 | 10,300 | 112,600 | 10,300 |
| 2023-02-22 | 9,780 | 9,940 | 9,730 | 9,750 | 44,300 | 9,750 |
| 2023-02-21 | 9,750 | 9,860 | 9,750 | 9,800 | 28,700 | 9,800 |
| 2023-02-20 | 9,670 | 9,820 | 9,660 | 9,780 | 24,500 | 9,780 |
| 2023-02-17 | 9,590 | 9,730 | 9,590 | 9,690 | 16,600 | 9,690 |
| 2023-02-16 | 9,630 | 9,740 | 9,590 | 9,670 | 28,500 | 9,670 |
| 2023-02-15 | 9,650 | 9,770 | 9,570 | 9,590 | 28,900 | 9,590 |
| 2023-02-14 | 9,880 | 9,970 | 9,580 | 9,590 | 51,600 | 9,590 |
| 2023-02-13 | 9,800 | 9,950 | 9,750 | 9,860 | 34,200 | 9,860 |
| 2023-02-10 | 9,520 | 9,890 | 9,480 | 9,860 | 134,900 | 9,860 |
| 2023-02-09 | 9,660 | 9,860 | 9,450 | 9,500 | 132,100 | 9,500 |
| 2023-02-08 | 10,040 | 10,120 | 9,970 | 10,020 | 44,700 | 10,020 |
| 2023-02-07 | 9,990 | 10,100 | 9,940 | 10,040 | 20,100 | 10,040 |
| 2023-02-06 | 10,100 | 10,130 | 9,980 | 9,990 | 27,200 | 9,990 |
| 2023-02-03 | 10,050 | 10,150 | 9,970 | 10,090 | 37,600 | 10,090 |
| 2023-02-02 | 9,910 | 10,070 | 9,910 | 9,990 | 39,700 | 9,990 |
| 2023-02-01 | 9,720 | 10,030 | 9,720 | 9,870 | 60,500 | 9,870 |
| 2023-01-31 | 9,800 | 9,880 | 9,670 | 9,700 | 30,400 | 9,700 |
| 2023-01-30 | 9,860 | 9,920 | 9,810 | 9,810 | 21,200 | 9,810 |
| 2023-01-27 | 10,100 | 10,120 | 9,840 | 9,900 | 34,600 | 9,900 |
| 2023-01-26 | 9,980 | 10,190 | 9,920 | 10,100 | 97,200 | 10,100 |
| 2023-01-25 | 9,710 | 9,950 | 9,650 | 9,860 | 42,900 | 9,860 |
| 2023-01-24 | 9,620 | 9,890 | 9,620 | 9,820 | 90,700 | 9,820 |
| 2023-01-23 | 9,560 | 9,620 | 9,490 | 9,500 | 33,400 | 9,500 |
| 2023-01-20 | 9,400 | 9,470 | 9,370 | 9,410 | 17,400 | 9,410 |
| 2023-01-19 | 9,300 | 9,470 | 9,240 | 9,420 | 27,900 | 9,420 |
| 2023-01-18 | 9,150 | 9,380 | 9,110 | 9,380 | 27,700 | 9,380 |
| 2023-01-17 | 9,130 | 9,190 | 9,100 | 9,110 | 14,600 | 9,110 |
| 2023-01-16 | 9,260 | 9,260 | 9,040 | 9,060 | 27,800 | 9,060 |
| 2023-01-13 | 9,220 | 9,420 | 9,220 | 9,290 | 28,700 | 9,290 |
| 2023-01-12 | 9,040 | 9,300 | 9,040 | 9,280 | 38,700 | 9,280 |
| 2023-01-11 | 9,020 | 9,090 | 8,980 | 9,020 | 37,000 | 9,020 |
| 2023-01-10 | 9,110 | 9,110 | 8,950 | 9,020 | 29,300 | 9,020 |
| 2023-01-06 | 8,760 | 8,960 | 8,670 | 8,960 | 42,800 | 8,960 |
| 2023-01-05 | 8,760 | 8,920 | 8,760 | 8,820 | 28,300 | 8,820 |
| 2023-01-04 | 8,880 | 8,880 | 8,710 | 8,750 | 24,000 | 8,750 |
分割・併合履歴 ： [2010-03-29]1株→2株 [2007-04-24]1株→2株
